Italia markets closed

Gartner, Inc. (IT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
276,69-1,98 (-0,71%)
Alla chiusura: 04:04PM EDT
276,69 0,00 (0,00%)
Dopo ore: 05:00PM EDT
Periodo di tempo:
30 set 2021 - 30 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 set 2022278,88282,96275,99276,69276,69468.206
29 set 2022277,73279,93274,84278,67278,67438.300
28 set 2022277,03282,74274,29281,39281,39367.900
27 set 2022278,48279,89272,58274,96274,96292.600
26 set 2022276,60279,47273,81274,75274,75410.100
23 set 2022276,95279,04273,06276,06276,06326.900
22 set 2022286,33287,09278,45280,10280,10667.100
21 set 2022292,82296,18287,60287,60287,60284.100
20 set 2022300,45300,67287,98291,04291,04635.100
19 set 2022296,28303,12296,28302,90302,90466.500
16 set 2022300,20300,77290,90300,08300,081.848.000
15 set 2022299,54306,69297,91302,55302,551.420.200
14 set 2022303,96309,25299,22302,08302,08814.500
13 set 2022301,12305,83300,00302,72302,72948.400
12 set 2022307,07311,55306,60311,32311,32413.000
09 set 2022300,77306,85299,32306,14306,14369.900
08 set 2022295,00298,85294,54298,56298,56279.200
07 set 2022290,31297,45290,31296,75296,75235.200
06 set 2022290,75293,14286,83290,42290,42385.700
02 set 2022294,60295,44287,32288,92288,92407.100
01 set 2022283,95291,56283,00291,54291,54625.200
31 ago 2022290,60292,67285,23285,32285,32489.700
30 ago 2022293,12294,73286,36289,15289,15435.300
29 ago 2022291,11294,60290,44290,90290,90442.200
26 ago 2022304,98304,98294,59294,95294,95413.200
25 ago 2022302,70306,49301,11305,04305,04413.500
24 ago 2022302,15303,96300,30301,07301,07378.800
23 ago 2022303,32305,41301,84302,05302,05308.000
22 ago 2022303,00306,42301,87303,57303,57526.200
19 ago 2022312,43312,43307,44307,98307,98356.600
18 ago 2022313,29315,27311,33314,99314,99301.700
17 ago 2022310,44317,27309,97314,05314,05464.500
16 ago 2022311,54317,63311,50315,79315,79631.900
15 ago 2022306,43315,95305,27314,46314,46577.400
12 ago 2022301,44308,10300,28307,99307,99413.200
11 ago 2022303,35303,35298,34299,59299,59395.000
10 ago 2022301,10302,00298,01300,40300,40429.000
09 ago 2022292,04295,96290,28293,73293,73516.000
08 ago 2022295,63300,88294,62295,72295,72584.900
05 ago 2022289,95295,61289,20295,44295,44281.300
04 ago 2022289,06293,51287,71293,27293,27420.700
03 ago 2022294,88295,40287,83288,26288,26606.100
02 ago 2022286,29289,70285,65289,69289,69919.800
01 ago 2022262,06269,34261,32269,10269,10575.500
29 lug 2022264,20267,10262,95265,48265,48427.900
28 lug 2022262,22267,52259,76264,99264,99318.200
27 lug 2022252,92262,42252,92260,85260,85496.400
26 lug 2022251,02251,23248,94250,26250,26290.100
25 lug 2022254,41254,41250,48251,96251,96567.100
22 lug 2022257,20258,42252,38253,74253,74398.800
21 lug 2022253,18257,65253,18256,83256,83280.300
20 lug 2022247,87253,93246,65253,47253,47368.600
19 lug 2022241,11248,16237,65247,57247,57387.200
18 lug 2022243,28244,94237,77238,77238,77254.000
15 lug 2022239,24241,65237,73240,69240,69338.900
14 lug 2022234,49236,30231,05235,80235,80332.700
13 lug 2022233,54240,32232,04238,27238,27260.900
12 lug 2022242,79248,08236,12237,75237,75376.700
11 lug 2022240,45245,78238,86244,37244,37439.400
08 lug 2022244,02244,80240,89242,63242,63307.000
07 lug 2022243,35246,12241,66245,02245,02367.600
06 lug 2022242,94244,09239,42241,77241,77349.300
05 lug 2022239,49241,69235,06241,21241,21366.700
01 lug 2022239,75245,46239,75244,28244,28319.200
30 giu 2022237,34243,89235,41241,83241,83533.200
29 giu 2022240,00240,92236,17240,14240,14360.700
28 giu 2022248,15250,36239,10239,41239,41320.300
27 giu 2022251,40253,37247,69248,16248,16332.700
24 giu 2022243,65251,40243,65251,29251,29668.800
23 giu 2022235,34241,79233,13241,11241,11387.300
22 giu 2022231,05236,28231,05234,14234,14377.700
21 giu 2022233,88235,25230,17233,28233,28414.600
17 giu 2022225,03231,88222,77230,33230,331.036.500
16 giu 2022229,04229,53221,39224,07224,07608.900
15 giu 2022238,80239,39231,24235,74235,74532.200
14 giu 2022233,91235,89230,47234,60234,60556.800
13 giu 2022241,12241,36232,12232,74232,74607.000
10 giu 2022250,73252,52247,27247,64247,64459.100
09 giu 2022260,18262,26255,98256,18256,18267.200
08 giu 2022265,06268,54260,69261,30261,30310.300
07 giu 2022264,46269,01262,98267,32267,32358.700
06 giu 2022269,00271,04265,50267,10267,10338.000
03 giu 2022264,57267,51261,00266,79266,79500.000
02 giu 2022261,97268,57260,37268,54268,54490.600
01 giu 2022264,05266,95257,48260,86260,86572.800
31 mag 2022263,49264,12258,57262,40262,401.197.100
27 mag 2022259,36266,69259,36266,59266,59503.600
26 mag 2022250,42257,88248,84256,41256,41512.000
25 mag 2022246,31251,79245,66249,83249,83501.300
24 mag 2022247,30250,01239,57248,25248,25652.800
23 mag 2022252,81252,81244,27250,20250,20545.300
20 mag 2022250,68251,54242,85250,04250,04634.300
19 mag 2022238,31251,80238,31248,65248,65969.700
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
*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...