Italia markets close in 1 hour 12 minutes

Gartner, Inc. (IT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
321,73+5,71 (+1,81%)
Al 10:17AM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 2021317,09322,53315,22321,73321,7368.280
07 dic 2021313,40319,08312,22316,01316,01550.900
06 dic 2021308,47310,53303,73307,42307,42319.400
03 dic 2021321,07321,07305,60309,40309,40331.800
02 dic 2021306,00320,54305,41318,51318,51492.300
01 dic 2021316,09317,89306,53306,53306,53530.800
30 nov 2021324,99326,79310,59312,25312,251.112.200
29 nov 2021324,52327,30323,71325,00325,00522.100
26 nov 2021322,92329,82319,42321,22321,22325.500
24 nov 2021321,61326,14319,58326,11326,11691.300
23 nov 2021321,42328,94319,88324,00324,00410.700
22 nov 2021334,53337,15321,71321,83321,83410.900
19 nov 2021338,16341,64334,43334,55334,55472.500
18 nov 2021336,74338,70334,60335,11335,11296.900
17 nov 2021333,45338,11331,29335,02335,02272.200
16 nov 2021333,58340,15331,80332,62332,62404.500
15 nov 2021332,66335,20331,21333,66333,66185.100
12 nov 2021330,62334,39329,45332,04332,04214.900
11 nov 2021330,88334,63327,51329,58329,58362.100
10 nov 2021337,00338,49327,16329,53329,53285.600
09 nov 2021334,35339,59332,78339,34339,34420.400
08 nov 2021334,40335,58330,71333,85333,85342.500
05 nov 2021332,37336,15326,73331,46331,46385.800
04 nov 2021327,53335,81327,53330,71330,71528.100
03 nov 2021336,69336,85319,10325,62325,62747.000
02 nov 2021362,82369,00330,34339,69339,691.383.400
01 nov 2021331,89333,16324,71328,40328,40671.200
29 ott 2021324,82332,30324,04331,91331,91471.100
28 ott 2021323,26327,73323,26326,84326,84366.300
27 ott 2021325,83325,83319,79320,88320,88375.500
26 ott 2021323,51327,21322,51326,42326,42331.100
25 ott 2021325,34326,39321,66323,19323,19432.600
22 ott 2021320,20324,77319,81324,51324,51424.400
21 ott 2021314,72319,94314,72319,83319,83529.600
20 ott 2021320,33320,33312,92315,16315,16363.100
19 ott 2021317,05320,39317,05319,96319,96340.900
18 ott 2021310,78316,47309,50315,86315,86257.300
15 ott 2021312,43314,72311,07311,28311,28330.800
14 ott 2021308,99310,36306,38310,31310,31457.900
13 ott 2021303,13306,87302,75306,40306,40326.100
12 ott 2021303,83304,49299,88301,06301,06452.400
11 ott 2021302,59305,13301,26301,48301,48250.500
08 ott 2021305,54307,47302,96304,10304,10383.300
07 ott 2021307,86309,76305,09305,30305,30667.100
06 ott 2021308,21310,50299,88304,20304,20836.400
05 ott 2021307,46313,53306,83311,46311,46507.500
04 ott 2021304,89309,70299,98305,13305,13675.100
01 ott 2021305,48309,47302,49306,20306,20883.400
30 set 2021309,22309,69302,69303,88303,88561.200
29 set 2021306,38310,94305,02307,85307,85464.700
28 set 2021312,22313,42303,61303,78303,78621.800
27 set 2021323,87323,93312,84315,11315,11411.800
24 set 2021321,89327,20321,89324,69324,69332.400
23 set 2021319,75324,80319,75324,25324,25524.900
22 set 2021309,32319,40308,95316,55316,55729.300
21 set 2021314,06316,27307,36307,50307,50868.500
20 set 2021304,02312,03302,20311,78311,78421.200
17 set 2021314,97317,33309,28310,33310,331.463.000
16 set 2021316,74317,91313,30315,93315,93379.800
15 set 2021310,66317,66309,27316,97316,97551.600
14 set 2021310,89314,32310,00310,60310,60361.600
13 set 2021314,74314,90306,09309,34309,34477.800
10 set 2021316,51317,39311,89313,66313,66505.300
09 set 2021312,46318,30312,11315,87315,87532.500
08 set 2021311,49314,51309,70312,58312,58391.900
07 set 2021313,48313,69307,07311,78311,78583.200
03 set 2021310,46317,43308,50313,35313,35368.800
02 set 2021310,98312,44309,08311,80311,80422.900
01 set 2021308,57310,73306,60309,31309,31511.100
31 ago 2021306,67309,92305,06308,74308,74731.100
30 ago 2021307,39309,36305,59307,21307,21347.500
27 ago 2021307,20309,92305,34307,80307,80441.300
26 ago 2021307,60308,47305,06306,00306,00414.200
25 ago 2021301,00307,85300,27307,19307,19468.500
24 ago 2021302,35304,65300,62300,97300,97446.000
23 ago 2021304,77306,46301,64302,39302,39648.100
20 ago 2021304,01304,01300,43302,40302,40491.000
19 ago 2021299,51303,06297,24302,66302,66676.900
18 ago 2021309,13312,77301,65302,20302,20800.300
17 ago 2021307,66310,33305,64309,83309,83741.200
16 ago 2021304,24308,88301,24308,62308,62456.200
13 ago 2021301,74305,65301,33304,87304,87513.400
12 ago 2021294,76304,84294,38304,09304,09828.000
11 ago 2021292,09296,79291,57295,45295,45597.200
10 ago 2021289,48293,27288,15291,56291,56358.900
09 ago 2021292,00292,00286,56289,55289,55452.300
06 ago 2021296,96296,96288,04292,88292,88675.000
05 ago 2021291,78296,42289,67295,23295,23887.700
04 ago 2021295,28299,50289,55289,88289,88964.300
03 ago 2021271,88294,52270,48293,67293,671.501.600
02 ago 2021265,97267,58264,08264,97264,97864.700
30 lug 2021262,63265,28261,75264,73264,73443.500
29 lug 2021262,97265,19261,23263,22263,22379.800
28 lug 2021265,06265,35261,91262,10262,10275.000
27 lug 2021262,34264,75260,13264,74264,74344.000
26 lug 2021260,25263,61259,00263,20263,20545.000
23 lug 2021258,90261,46258,60260,61260,61409.100
22 lug 2021256,85257,84253,31257,09257,09589.400
21 lug 2021256,49258,27254,88256,58256,58489.000
20 lug 2021254,77256,45253,55255,68255,68755.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...