IT - Gartner, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 2023341,66345,68340,85342,86342,861.314.500
30 mag 2023344,98349,10340,96342,51342,51540.800
26 mag 2023338,51346,45338,51343,26343,26513.700
25 mag 2023332,41340,99329,57338,24338,24757.500
24 mag 2023324,13330,94324,13329,54329,54452.100
23 mag 2023329,60330,56324,94325,29325,29469.900
22 mag 2023331,28334,36327,09331,40331,40517.600
19 mag 2023332,75335,54329,17330,77330,77470.800
18 mag 2023324,80332,27320,82331,31331,31619.100
17 mag 2023321,82325,19317,86323,30323,30698.100
16 mag 2023313,86324,27312,58321,21321,21948.500
15 mag 2023310,42315,32309,02315,11315,11422.100
12 mag 2023308,14312,45306,92310,63310,63611.100
11 mag 2023304,39306,64303,10305,85305,85388.200
10 mag 2023307,83309,43302,74304,52304,52326.600
09 mag 2023302,33305,19301,78304,43304,43333.100
08 mag 2023304,58305,82300,94304,18304,18426.300
05 mag 2023302,54306,34300,38303,57303,57488.600
04 mag 2023305,48305,48295,43300,65300,65561.400
03 mag 2023305,73310,95303,74305,85305,85791.000
02 mag 2023313,49324,15301,56301,99301,99905.900
01 mag 2023301,40309,94301,22307,60307,60705.800
28 apr 2023301,19304,77300,27302,46302,46648.100
27 apr 2023295,06302,99293,73302,43302,43511.700
26 apr 2023293,25296,15292,60294,42294,42395.300
25 apr 2023300,88301,10294,52294,89294,89394.400
24 apr 2023303,56303,88301,46302,56302,56423.000
21 apr 2023304,70305,59300,50302,72302,72686.700
20 apr 2023305,47307,11302,83304,14304,14718.800
19 apr 2023314,58314,67306,32307,24307,24516.500
18 apr 2023321,26321,60316,17317,75317,75430.300
17 apr 2023314,88320,04313,63319,57319,57299.800
14 apr 2023319,93323,36313,35314,88314,88440.100
13 apr 2023320,71321,75317,57320,96320,96648.300
12 apr 2023317,92321,95317,08320,25320,25522.800
11 apr 2023315,71318,73314,65316,21316,21294.300
10 apr 2023311,43314,91308,42314,68314,68419.200
06 apr 2023312,43313,83307,43313,75313,75477.800
05 apr 2023313,08317,40310,00313,16313,16645.500
04 apr 2023324,06324,24311,87314,08314,08650.500
03 apr 2023323,27325,85322,09324,71324,71519.700
31 mar 2023321,01325,80320,84325,77325,77396.800
30 mar 2023319,33320,60317,41319,70319,70237.700
29 mar 2023317,00318,81314,52318,36318,36219.100
28 mar 2023311,61314,99311,61314,73314,73289.900
27 mar 2023313,89315,04311,85312,46312,46284.600
24 mar 2023307,81312,26302,03312,11312,11427.900
23 mar 2023313,08315,27306,91308,54308,54682.800
22 mar 2023313,21321,11312,00312,10312,10548.400
21 mar 2023310,32314,11308,29314,06314,06443.600
20 mar 2023303,07308,44303,07308,15308,15390.700
17 mar 2023303,70310,78299,07302,49302,491.131.600
16 mar 2023309,61312,95304,41305,95305,951.115.600
15 mar 2023315,17316,89306,01310,82310,82476.600
14 mar 2023317,97324,40315,43320,32320,32576.400
13 mar 2023311,90317,43310,16313,28313,28407.900
10 mar 2023331,64332,25313,80314,33314,33685.900
09 mar 2023339,26340,13331,62332,32332,32384.100
08 mar 2023333,70340,00333,70338,32338,32296.300
07 mar 2023340,88341,54332,92334,60334,60522.800
06 mar 2023335,34341,99334,20341,42341,42435.200
03 mar 2023331,81334,95329,77333,81333,81276.500
02 mar 2023324,31330,54323,94329,38329,38337.500
01 mar 2023325,69328,93324,74325,42325,42288.700
28 feb 2023326,43331,91325,46327,81327,81624.800
27 feb 2023335,42337,09326,42327,39327,39589.000
24 feb 2023331,19335,84329,18332,35332,35389.500
23 feb 2023335,76336,91332,60335,74335,74334.000
22 feb 2023338,39338,58333,33334,15334,15442.800
21 feb 2023341,64342,71337,39338,23338,23357.500
17 feb 2023345,45346,58341,78346,02346,02352.400
16 feb 2023339,38351,90337,39346,00346,00742.200
15 feb 2023339,39346,38339,39344,64344,64298.700
14 feb 2023350,54351,83342,00342,21342,21377.900
13 feb 2023348,92353,50348,92351,46351,46400.100
10 feb 2023349,00351,16346,62347,62347,62342.800
09 feb 2023350,00356,67348,56351,03351,03478.400
08 feb 2023351,30352,48340,66346,48346,48522.000
07 feb 2023333,00354,90319,30352,89352,891.032.100
06 feb 2023338,55346,14338,55340,93340,93617.000
03 feb 2023344,15346,84340,69341,95341,95402.200
02 feb 2023350,39355,95347,85348,54348,54596.900
01 feb 2023337,05348,89337,05347,28347,28430.700
31 gen 2023333,74338,16332,80338,14338,14470.000
30 gen 2023329,28335,76329,28333,22333,22429.500
27 gen 2023326,92333,48325,93331,62331,62482.400
26 gen 2023331,52332,66325,81328,92328,92417.000
25 gen 2023328,43329,53320,74328,60328,60346.500
24 gen 2023329,54335,52329,41332,93332,93342.700
23 gen 2023333,33338,41332,13332,95332,95383.900
20 gen 2023326,31333,50323,84332,96332,96340.400
19 gen 2023329,20330,70324,14324,47324,47380.700
18 gen 2023335,32337,05327,43330,60330,60453.200
17 gen 2023334,61338,19332,23333,91333,91466.200
13 gen 2023333,33337,04331,67335,98335,98279.900
12 gen 2023340,00340,55334,84335,93335,93334.900
11 gen 2023333,98338,31332,58337,70337,70320.300
10 gen 2023327,70332,17327,70331,99331,99257.200
09 gen 2023330,43336,09327,91329,15329,15501.200
06 gen 2023327,40331,01324,50328,62328,62439.300
*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...