Italia markets close in 5 hours 35 minutes

Gartner, Inc. (IT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
443,06+2,68 (+0,61%)
Alla chiusura: 04:00PM EDT
444,27 +1,21 (+0,27%)
Dopo ore: 06:14PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 2024442,94447,55441,96443,06443,06391.900
19 apr 2024450,53451,72438,58440,38440,38445.400
18 apr 2024449,92452,73446,34449,61449,61426.500
17 apr 2024460,70462,83449,30449,31449,31401.500
16 apr 2024462,34462,34455,54458,13458,13496.700
15 apr 2024470,37474,31463,00463,59463,59626.600
12 apr 2024469,96470,80462,97465,45465,45319.500
11 apr 2024472,15478,82467,73474,72474,72306.100
10 apr 2024465,27468,51463,21463,78463,78249.400
09 apr 2024474,50475,95466,75469,89469,89247.100
08 apr 2024470,34473,05469,28471,87471,87340.000
05 apr 2024465,41472,54465,41470,36470,36233.200
04 apr 2024475,43477,67463,49464,34464,34365.900
03 apr 2024466,91474,01466,91472,09472,09230.800
02 apr 2024473,83477,06465,50469,48469,48249.600
01 apr 2024475,88478,36474,55477,44477,44255.600
28 mar 2024481,97484,98476,02476,67476,67402.300
27 mar 2024479,06481,65476,49480,84480,84299.700
26 mar 2024475,60482,31473,14475,45475,45357.100
25 mar 2024477,61479,03471,85473,61473,61333.900
22 mar 2024484,08485,92477,48479,34479,34233.000
21 mar 2024482,89486,54475,47483,11483,11446.700
20 mar 2024478,66482,24475,29480,28480,28304.300
19 mar 2024473,69477,30471,96477,02477,02238.400
18 mar 2024473,23477,22472,63474,75474,75289.000
15 mar 2024465,84471,30463,92470,97470,97493.600
14 mar 2024477,00479,00468,03468,94468,94369.300
13 mar 2024476,52476,96471,24476,70476,70294.100
12 mar 2024466,00476,99465,58476,16476,16321.400
11 mar 2024461,19468,06461,19465,00465,00309.400
08 mar 2024469,83471,24463,51463,56463,56387.200
07 mar 2024473,83476,42468,54470,00470,00556.800
06 mar 2024465,11469,45463,65468,97468,97259.500
05 mar 2024467,69467,69456,30460,23460,23256.100
04 mar 2024470,82474,65467,35469,75469,75316.600
01 mar 2024464,48471,64464,24471,48471,48274.800
29 feb 2024468,01469,96459,68465,56465,56607.000
28 feb 2024459,96465,90458,65465,69465,69221.000
27 feb 2024460,47461,49458,38461,05461,05231.200
26 feb 2024461,10462,89458,98460,97460,97213.400
23 feb 2024455,12461,97455,12460,64460,64280.800
22 feb 2024448,70455,40447,97453,46453,46304.400
21 feb 2024441,59442,04437,34440,76440,76498.100
20 feb 2024447,77450,40441,21445,00445,00602.200
16 feb 2024453,71456,87448,55448,61448,61391.500
15 feb 2024453,19455,68450,52453,81453,81577.800
14 feb 2024449,06452,79446,96449,86449,86538.600
13 feb 2024442,98447,98440,16446,24446,24401.200
12 feb 2024463,00463,00449,27450,97450,97477.500
09 feb 2024458,80465,02456,59463,52463,52342.800
08 feb 2024453,30456,48449,22456,18456,18474.800
07 feb 2024458,97458,97448,37449,95449,951.064.800
06 feb 2024433,13466,03431,00461,70461,701.171.600
05 feb 2024469,89471,32464,53469,79469,79417.000
02 feb 2024467,48471,76462,29469,89469,89453.600
01 feb 2024457,59467,01456,64467,01467,01311.700
31 gen 2024462,55464,26456,92457,44457,44369.600
30 gen 2024465,16470,52464,33465,54465,54257.800
29 gen 2024460,56465,11459,08463,69463,69202.600
26 gen 2024459,71464,30458,59460,83460,83206.200
25 gen 2024466,68467,22457,01461,19461,19306.900
24 gen 2024470,97471,44463,03463,08463,08260.600
23 gen 2024469,16469,39463,54466,22466,22265.800
22 gen 2024468,76470,50465,13468,00468,00306.500
19 gen 2024465,10466,33460,56464,88464,881.080.300
18 gen 2024456,67463,23455,54463,09463,09591.900
17 gen 2024451,00455,72450,17454,38454,38548.400
16 gen 2024451,22456,70450,69453,10453,10558.700
12 gen 2024443,11454,65443,11454,21454,21380.000
11 gen 2024443,73444,99436,00444,66444,66290.500
10 gen 2024439,40442,30437,42441,56441,56348.300
09 gen 2024431,89437,18431,79436,98436,98291.100
08 gen 2024427,85435,88425,75435,82435,82336.200
05 gen 2024425,66430,08424,53425,37425,37326.000
04 gen 2024427,20430,98425,08426,54426,54380.000
03 gen 2024435,65437,42427,31427,54427,54435.500
02 gen 2024446,82449,09434,96437,25437,25442.800
29 dic 2023450,95454,89449,85451,11451,11289.400
28 dic 2023448,02452,98448,02452,27452,27276.800
27 dic 2023447,74447,96444,34446,63446,63203.200
26 dic 2023444,25447,66443,53446,47446,47232.100
22 dic 2023446,00449,01442,07446,49446,49253.000
21 dic 2023445,85446,11439,84443,34443,34603.600
20 dic 2023448,73451,82442,59442,59442,59416.200
19 dic 2023449,35453,56447,51450,48450,48383.900
18 dic 2023445,09450,55443,38449,68449,68991.800
15 dic 2023449,42455,10444,16444,42444,421.345.000
14 dic 2023465,97468,31453,86454,01454,01773.900
13 dic 2023461,39469,58461,35466,05466,05535.700
12 dic 2023458,40463,90457,00460,62460,62426.500
11 dic 2023452,84460,00447,94457,60457,60604.300
08 dic 2023445,39453,25443,95452,00452,00431.700
07 dic 2023442,50447,29442,13446,00446,00462.500
06 dic 2023437,08442,80437,08442,00442,00457.700
05 dic 2023436,75439,17433,43434,83434,83277.800
04 dic 2023436,83441,58435,19439,58439,58474.000
01 dic 2023434,32441,82432,76441,14441,14532.000
30 nov 2023430,57435,38426,62434,84434,84996.300
29 nov 2023431,95434,41430,02430,12430,12441.100
28 nov 2023429,79433,90428,59428,69428,69258.600
*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...