Italia markets closed

Gartner, Inc. (IT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
339,79-1,14 (-0,34%)
Al 01:16PM EST. Mercato aperto.
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 feb 2023333,00341,78319,30339,79339,79503.809
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
05 gen 2023330,94332,85324,61324,77324,77414.500
04 gen 2023338,90341,80331,72334,15334,15481.100
03 gen 2023339,41342,06334,23337,49337,49277.600
30 dic 2022336,24336,85332,13336,14336,14272.200
29 dic 2022335,59340,58332,16340,22340,22240.900
28 dic 2022336,24338,27332,81332,87332,87226.400
27 dic 2022336,36337,89334,56335,66335,66209.100
23 dic 2022333,60336,15332,22335,95335,95165.300
22 dic 2022338,34338,67330,67335,04335,04410.600
21 dic 2022338,25343,48336,64341,84341,84275.600
20 dic 2022336,86337,89331,54335,73335,73531.100
19 dic 2022338,70339,29334,56339,06339,06396.500
16 dic 2022339,94339,94333,32338,17338,171.158.000
15 dic 2022341,97343,26337,42340,83340,83441.500
14 dic 2022351,78355,24345,17347,25347,25331.800
13 dic 2022358,25358,25346,42351,93351,93411.400
12 dic 2022344,85348,52344,37347,96347,96298.700
09 dic 2022345,05347,41341,80343,30343,30375.400
08 dic 2022345,23348,67343,11346,40346,40237.400
07 dic 2022346,34349,27340,50342,55342,55347.300
06 dic 2022349,56350,29345,10347,80347,80419.000
05 dic 2022348,00350,75345,13350,46350,46391.500
02 dic 2022351,52354,78350,62351,99351,99474.800
01 dic 2022351,99357,40348,94356,27356,27411.200
30 nov 2022339,95350,93339,10350,37350,37747.900
29 nov 2022344,11345,44338,98340,08340,08382.600
28 nov 2022340,29345,99340,29345,03345,03649.200
25 nov 2022344,30346,26342,00342,57342,57337.500
23 nov 2022342,99345,93341,75343,27343,27193.700
22 nov 2022339,96343,10337,89342,76342,76315.200
21 nov 2022336,58340,94335,07338,27338,27360.900
18 nov 2022336,77338,51333,61337,69337,69307.600
17 nov 2022331,37333,10327,55332,62332,62466.200
16 nov 2022337,33342,39335,21335,95335,95402.000
15 nov 2022339,23343,21335,54338,44338,44385.500
14 nov 2022333,01340,69332,97334,38334,38359.700
11 nov 2022343,00346,35334,84335,26335,26543.500
10 nov 2022335,07341,77333,60340,90340,90493.600
09 nov 2022324,97329,43322,60323,73323,73359.400
08 nov 2022319,90329,62319,90327,22327,22414.100
07 nov 2022319,51321,83315,75319,68319,68383.600
04 nov 2022323,47323,47313,00319,50319,50588.700
03 nov 2022317,30322,67311,11319,30319,30516.700
02 nov 2022326,50330,40316,48318,51318,51789.300
01 nov 2022314,44327,99314,16325,00325,001.346.600
31 ott 2022300,85304,07298,21301,92301,92495.400
28 ott 2022292,46302,50292,46302,01302,01426.400
27 ott 2022294,75297,63291,30292,07292,07602.300
26 ott 2022296,81301,93292,93292,93292,93542.200
25 ott 2022293,91299,86292,80298,93298,93589.700
24 ott 2022290,94294,28288,35294,27294,27509.200
21 ott 2022279,19290,17277,08289,75289,75468.500
20 ott 2022287,76289,08278,53280,55280,55368.600
19 ott 2022288,32289,16281,74286,27286,27416.900
18 ott 2022293,84296,24286,96290,05290,05515.100
17 ott 2022283,05290,27283,05285,61285,61521.000
14 ott 2022293,35294,72277,71278,33278,33403.100
13 ott 2022280,11292,30277,08289,55289,55417.000
12 ott 2022290,86291,39286,90288,26288,26317.200
11 ott 2022289,15292,58285,72289,24289,24329.300
10 ott 2022294,38296,14284,02289,88289,88359.600
07 ott 2022297,54297,64291,79294,01294,01360.500
06 ott 2022299,60305,25297,73300,76300,76427.900
05 ott 2022292,02301,44292,02299,78299,78413.300
04 ott 2022292,69297,28290,78294,85294,85387.100
03 ott 2022279,60285,99277,26284,36284,36333.300
30 set 2022278,88282,96275,99276,69276,69505.800
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
*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...