Italia markets open in 4 hours 50 minutes

Gartner, Inc. (IT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
190,60+1,99 (+1,06%)
Alla chiusura: 4:04PM EDT

190,60 0,00 (0,00%)
Dopo ore: 4:37PM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 2021189,57191,21189,07190,60190,60329.650
14 apr 2021189,37191,51188,16188,61188,61471.800
13 apr 2021187,99189,95187,61189,07189,07623.000
12 apr 2021187,74190,28187,03188,45188,45658.800
09 apr 2021186,76188,24185,95188,19188,19979.900
08 apr 2021187,44189,17186,39186,60186,60678.300
07 apr 2021189,55191,35185,27187,10187,102.214.200
06 apr 2021189,18190,31188,16189,28189,281.014.000
05 apr 2021188,11191,64187,92189,89189,89581.500
01 apr 2021184,10188,11183,48187,27187,27740.400
31 mar 2021181,30183,37181,30182,55182,55750.800
30 mar 2021181,81182,35181,44181,73181,73833.600
29 mar 2021184,95185,99181,15181,69181,69663.500
26 mar 2021183,44185,93182,36185,84185,841.135.700
25 mar 2021181,55182,54179,59181,80181,80885.800
24 mar 2021182,34184,48180,79181,10181,10691.400
23 mar 2021182,75183,57180,73181,62181,62477.700
22 mar 2021183,08184,32182,62183,04183,04410.600
19 mar 2021182,53184,23181,72182,85182,85770.000
18 mar 2021183,44186,42182,61183,10183,10631.800
17 mar 2021187,35187,64182,76184,50184,50510.800
16 mar 2021185,73187,72184,43187,41187,41395.200
15 mar 2021185,76186,64185,00185,72185,72418.700
12 mar 2021186,11186,94185,47186,82186,82417.600
11 mar 2021185,30188,00184,98186,23186,23388.500
10 mar 2021183,59186,00183,59184,03184,03402.700
09 mar 2021187,51188,99183,14183,61183,61700.700
08 mar 2021185,68189,73185,16186,60186,60546.200
05 mar 2021180,37184,19175,18183,47183,47441.400
04 mar 2021182,06182,64176,25177,77177,77580.000
03 mar 2021182,40185,04180,58182,63182,63399.000
02 mar 2021183,36184,34180,56183,27183,27555.400
01 mar 2021181,12184,60181,12184,19184,19572.300
26 feb 2021179,03181,92177,59179,04179,04528.700
25 feb 2021183,08184,75176,86177,86177,86529.600
24 feb 2021182,05184,78181,39183,16183,16778.800
23 feb 2021183,91185,01180,25182,92182,92392.000
22 feb 2021181,35185,34180,70184,48184,48416.600
19 feb 2021182,03185,09180,78183,95183,95480.100
18 feb 2021176,37182,21176,07180,79180,79358.700
17 feb 2021177,88180,40176,78178,24178,24376.400
16 feb 2021182,37183,55176,37178,77178,77871.800
12 feb 2021180,94183,86180,81182,93182,93983.400
11 feb 2021180,83182,63178,34181,53181,53798.300
10 feb 2021183,44183,60178,91180,64180,64598.400
09 feb 2021183,61191,66181,78183,72183,72925.300
08 feb 2021165,88168,81165,01168,11168,11726.000
05 feb 2021164,03165,49162,57164,50164,50513.700
04 feb 2021158,88163,10158,88163,07163,07390.600
03 feb 2021155,66160,59155,32159,45159,45404.500
02 feb 2021155,19156,92154,24155,55155,55493.100
01 feb 2021153,75155,42152,15154,01154,01347.600
29 gen 2021156,28156,28151,19151,91151,91586.600
28 gen 2021153,67158,21153,00157,19157,19454.800
27 gen 2021154,16155,33149,74151,58151,58549.000
26 gen 2021160,31160,31156,13157,09157,09237.400
25 gen 2021159,00160,87155,12159,52159,52341.900
22 gen 2021160,36161,08159,03160,41160,41495.200
21 gen 2021161,02161,99158,38161,36161,36339.500
20 gen 2021160,40162,03158,48161,58161,58431.800
19 gen 2021161,47162,24159,40159,44159,44303.400
15 gen 2021161,26162,55159,81160,41160,41362.200
14 gen 2021165,85165,92162,53162,88162,88226.300
13 gen 2021168,87168,87163,92165,23165,23470.100
12 gen 2021167,35169,77167,35168,58168,58583.400
11 gen 2021166,34167,90165,90167,18167,18316.600
08 gen 2021166,21169,30166,21169,10169,10379.600
07 gen 2021165,22166,82164,35166,20166,20400.400
06 gen 2021160,90166,42160,90163,79163,79566.300
05 gen 2021158,20160,48157,26159,71159,71298.200
04 gen 2021159,89160,66155,32158,07158,07439.800
31 dic 2020158,54160,43157,80160,19160,19282.900
30 dic 2020158,63159,78158,38158,55158,55202.400
29 dic 2020160,59160,59157,85158,38158,38171.600
28 dic 2020160,00160,77158,93159,21159,21206.500
24 dic 2020158,00159,36157,41158,63158,63150.900
23 dic 2020156,46159,09156,46157,04157,04308.000
22 dic 2020155,84157,43154,61156,43156,43243.200
21 dic 2020155,99157,10152,68156,50156,50367.100
18 dic 2020157,20158,37154,70157,94157,94966.700
17 dic 2020158,70159,15156,66157,05157,05351.300
16 dic 2020158,10158,51156,04157,31157,31307.500
15 dic 2020155,62157,93154,77157,81157,81305.000
14 dic 2020155,48156,79154,52154,59154,59319.500
11 dic 2020154,88156,87153,26154,77154,77330.900
10 dic 2020153,47156,32151,76156,01156,01362.400
09 dic 2020154,25156,35153,93154,58154,58373.100
08 dic 2020154,90156,54153,14153,62153,62295.000
07 dic 2020154,12156,55153,62155,54155,54357.100
04 dic 2020153,20156,70153,09154,92154,92290.300
03 dic 2020153,26155,27152,35152,70152,70306.900
02 dic 2020153,70154,68152,91154,10154,10255.100
01 dic 2020152,97155,60152,60153,95153,95430.200
30 nov 2020152,26153,72150,37152,00152,00557.000
27 nov 2020154,25154,59152,41152,55152,55153.800
25 nov 2020154,35154,72153,26153,87153,87200.800
24 nov 2020154,35156,29153,43154,68154,68482.900
23 nov 2020153,00154,03151,93152,61152,61250.000
20 nov 2020153,30153,57151,65152,56152,56351.000
19 nov 2020153,18154,16151,19152,27152,27359.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...