Italia markets close in 1 hour 49 minutes

Gartner, Inc. (IT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
249,51+0,86 (+0,35%)
Al 09:41AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 2022238,31251,82248,88249,51249,5127.688
19 mag 2022238,31251,80238,31248,65248,65961.600
18 mag 2022250,88252,24238,55240,00240,00620.500
17 mag 2022257,97259,21252,10254,85254,85436.100
16 mag 2022253,65255,96250,88253,43253,43356.400
13 mag 2022250,50257,95250,50255,52255,52515.900
12 mag 2022242,21248,72242,21247,60247,60746.000
11 mag 2022247,89251,14243,71244,77244,77864.200
10 mag 2022245,26249,19239,26246,01246,01957.500
09 mag 2022249,19251,30237,74239,32239,32842.000
06 mag 2022257,90257,90248,88252,81252,81789.500
05 mag 2022276,55279,04256,61259,55259,55817.100
04 mag 2022282,45282,45265,66280,06280,06792.300
03 mag 2022289,93299,51273,67281,13281,131.019.800
02 mag 2022289,03291,50281,90290,04290,04572.700
29 apr 2022294,68297,83289,68290,55290,55472.400
28 apr 2022292,57300,58289,93298,57298,57361.100
27 apr 2022287,75294,18287,75288,78288,78348.100
26 apr 2022294,73296,13287,12287,48287,48309.400
25 apr 2022291,64298,39286,30298,20298,20371.200
22 apr 2022302,79304,64292,75293,33293,33385.500
21 apr 2022313,03316,11303,80304,76304,76399.800
20 apr 2022310,00313,19308,32310,01310,01524.000
19 apr 2022299,57307,04298,19306,35306,35374.700
18 apr 2022297,56303,16297,27299,04299,04511.200
14 apr 2022301,65303,85296,08298,10298,10475.800
13 apr 2022289,05296,45289,05295,37295,37339.800
12 apr 2022290,91296,68288,65289,47289,47530.100
11 apr 2022296,74299,21288,32288,79288,79393.700
08 apr 2022294,87301,52293,79299,68299,68538.200
07 apr 2022293,61297,35290,45294,75294,75674.200
06 apr 2022293,08296,56289,77294,63294,63597.200
05 apr 2022300,01301,90296,24297,53297,53529.300
04 apr 2022300,00303,35298,64300,29300,29502.500
01 apr 2022299,39300,85295,45299,46299,46610.200
31 mar 2022303,15305,59297,38297,46297,46646.300
30 mar 2022304,83305,75299,84301,55301,55461.300
29 mar 2022302,84307,78301,34306,42306,42473.800
28 mar 2022296,00297,40293,88296,66296,66380.500
25 mar 2022295,35296,93291,78295,42295,42334.900
24 mar 2022292,21296,28290,18296,24296,24358.500
23 mar 2022297,72297,72289,15289,48289,48406.900
22 mar 2022297,67301,43296,74300,45300,45329.900
21 mar 2022297,84299,49293,55296,72296,72275.500
18 mar 2022293,05299,61290,06298,35298,35572.200
17 mar 2022285,74290,28285,55290,04290,04341.100
16 mar 2022283,39291,54278,94288,12288,12457.600
15 mar 2022277,63280,13276,34279,59279,59451.800
14 mar 2022280,00282,91272,43273,96273,96500.700
11 mar 2022282,19286,18279,65279,83279,83535.800
10 mar 2022277,67281,50272,83281,09281,09713.700
09 mar 2022276,06286,01273,23283,20283,201.116.700
08 mar 2022261,84271,98258,50270,44270,441.118.400
07 mar 2022269,98271,20257,50257,51257,51844.200
04 mar 2022275,12276,84266,69269,84269,84641.200
03 mar 2022286,14286,14276,16279,07279,07513.800
02 mar 2022278,02284,93275,04283,98283,98942.900
01 mar 2022280,87281,31273,21274,46274,46640.500
28 feb 2022281,63284,11276,87280,42280,42947.400
25 feb 2022282,00286,67280,51286,54286,54833.500
24 feb 2022265,99281,40265,99281,39281,391.064.700
23 feb 2022283,93287,27273,11273,57273,57570.500
22 feb 2022287,16291,52280,42281,80281,80682.600
18 feb 2022285,63291,40284,10288,23288,23435.600
17 feb 2022296,70298,15284,84286,50286,50535.100
16 feb 2022295,28299,90293,31298,23298,23601.500
15 feb 2022292,88297,99291,56296,99296,99574.200
14 feb 2022287,76292,35286,11288,58288,58620.200
11 feb 2022292,08294,70287,02288,75288,75580.800
10 feb 2022295,50301,64289,09291,12291,12572.300
09 feb 2022309,92309,92300,25302,90302,90527.700
08 feb 2022270,43310,96270,08302,66302,661.018.700
07 feb 2022294,83297,86292,25294,85294,85595.200
04 feb 2022289,28298,09287,73294,64294,64424.400
03 feb 2022294,14297,21289,03289,93289,93317.100
02 feb 2022299,14301,86294,26300,40300,40394.100
01 feb 2022294,21296,15288,08295,74295,74381.700
31 gen 2022287,50294,53286,79293,89293,89652.000
28 gen 2022277,60287,78272,76287,60287,60429.800
27 gen 2022281,98287,23276,81277,18277,18431.900
26 gen 2022281,74290,07277,06278,82278,82622.600
25 gen 2022280,55283,96274,81277,60277,60722.100
24 gen 2022269,89287,86267,66287,03287,03913.500
21 gen 2022279,71285,39274,85275,08275,08486.800
20 gen 2022283,12289,44278,30278,73278,73387.200
19 gen 2022281,45286,53279,75280,05280,05435.900
18 gen 2022279,94282,46277,75278,05278,05717.200
14 gen 2022287,08288,48282,04286,01286,01443.400
13 gen 2022301,72303,17290,61291,23291,23327.000
12 gen 2022300,59305,83299,78301,69301,69386.200
11 gen 2022294,28299,25288,20297,68297,68559.500
10 gen 2022293,62293,97288,12293,69293,69674.100
07 gen 2022304,95306,25299,00299,39299,39371.500
06 gen 2022303,00308,83300,30306,23306,23391.900
05 gen 2022320,77320,86303,19303,21303,21432.700
04 gen 2022322,93324,99318,83323,41323,41313.600
03 gen 2022334,53334,53319,98321,96321,96385.500
31 dic 2021332,00336,41330,98334,32334,32217.000
30 dic 2021336,87337,90332,69332,80332,80158.700
29 dic 2021332,80337,49331,80336,30336,30136.000
*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...