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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
15 apr 2021	189,57	191,21	189,07	190,60	190,60	329.650
14 apr 2021	189,37	191,51	188,16	188,61	188,61	471.800
13 apr 2021	187,99	189,95	187,61	189,07	189,07	623.000
12 apr 2021	187,74	190,28	187,03	188,45	188,45	658.800
09 apr 2021	186,76	188,24	185,95	188,19	188,19	979.900
08 apr 2021	187,44	189,17	186,39	186,60	186,60	678.300
07 apr 2021	189,55	191,35	185,27	187,10	187,10	2.214.200
06 apr 2021	189,18	190,31	188,16	189,28	189,28	1.014.000
05 apr 2021	188,11	191,64	187,92	189,89	189,89	581.500
01 apr 2021	184,10	188,11	183,48	187,27	187,27	740.400
31 mar 2021	181,30	183,37	181,30	182,55	182,55	750.800
30 mar 2021	181,81	182,35	181,44	181,73	181,73	833.600
29 mar 2021	184,95	185,99	181,15	181,69	181,69	663.500
26 mar 2021	183,44	185,93	182,36	185,84	185,84	1.135.700
25 mar 2021	181,55	182,54	179,59	181,80	181,80	885.800
24 mar 2021	182,34	184,48	180,79	181,10	181,10	691.400
23 mar 2021	182,75	183,57	180,73	181,62	181,62	477.700
22 mar 2021	183,08	184,32	182,62	183,04	183,04	410.600
19 mar 2021	182,53	184,23	181,72	182,85	182,85	770.000
18 mar 2021	183,44	186,42	182,61	183,10	183,10	631.800
17 mar 2021	187,35	187,64	182,76	184,50	184,50	510.800
16 mar 2021	185,73	187,72	184,43	187,41	187,41	395.200
15 mar 2021	185,76	186,64	185,00	185,72	185,72	418.700
12 mar 2021	186,11	186,94	185,47	186,82	186,82	417.600
11 mar 2021	185,30	188,00	184,98	186,23	186,23	388.500
10 mar 2021	183,59	186,00	183,59	184,03	184,03	402.700
09 mar 2021	187,51	188,99	183,14	183,61	183,61	700.700
08 mar 2021	185,68	189,73	185,16	186,60	186,60	546.200
05 mar 2021	180,37	184,19	175,18	183,47	183,47	441.400
04 mar 2021	182,06	182,64	176,25	177,77	177,77	580.000
03 mar 2021	182,40	185,04	180,58	182,63	182,63	399.000
02 mar 2021	183,36	184,34	180,56	183,27	183,27	555.400
01 mar 2021	181,12	184,60	181,12	184,19	184,19	572.300
26 feb 2021	179,03	181,92	177,59	179,04	179,04	528.700
25 feb 2021	183,08	184,75	176,86	177,86	177,86	529.600
24 feb 2021	182,05	184,78	181,39	183,16	183,16	778.800
23 feb 2021	183,91	185,01	180,25	182,92	182,92	392.000
22 feb 2021	181,35	185,34	180,70	184,48	184,48	416.600
19 feb 2021	182,03	185,09	180,78	183,95	183,95	480.100
18 feb 2021	176,37	182,21	176,07	180,79	180,79	358.700
17 feb 2021	177,88	180,40	176,78	178,24	178,24	376.400
16 feb 2021	182,37	183,55	176,37	178,77	178,77	871.800
12 feb 2021	180,94	183,86	180,81	182,93	182,93	983.400
11 feb 2021	180,83	182,63	178,34	181,53	181,53	798.300
10 feb 2021	183,44	183,60	178,91	180,64	180,64	598.400
09 feb 2021	183,61	191,66	181,78	183,72	183,72	925.300
08 feb 2021	165,88	168,81	165,01	168,11	168,11	726.000
05 feb 2021	164,03	165,49	162,57	164,50	164,50	513.700
04 feb 2021	158,88	163,10	158,88	163,07	163,07	390.600
03 feb 2021	155,66	160,59	155,32	159,45	159,45	404.500
02 feb 2021	155,19	156,92	154,24	155,55	155,55	493.100
01 feb 2021	153,75	155,42	152,15	154,01	154,01	347.600
29 gen 2021	156,28	156,28	151,19	151,91	151,91	586.600
28 gen 2021	153,67	158,21	153,00	157,19	157,19	454.800
27 gen 2021	154,16	155,33	149,74	151,58	151,58	549.000
26 gen 2021	160,31	160,31	156,13	157,09	157,09	237.400
25 gen 2021	159,00	160,87	155,12	159,52	159,52	341.900
22 gen 2021	160,36	161,08	159,03	160,41	160,41	495.200
21 gen 2021	161,02	161,99	158,38	161,36	161,36	339.500
20 gen 2021	160,40	162,03	158,48	161,58	161,58	431.800
19 gen 2021	161,47	162,24	159,40	159,44	159,44	303.400
15 gen 2021	161,26	162,55	159,81	160,41	160,41	362.200
14 gen 2021	165,85	165,92	162,53	162,88	162,88	226.300
13 gen 2021	168,87	168,87	163,92	165,23	165,23	470.100
12 gen 2021	167,35	169,77	167,35	168,58	168,58	583.400
11 gen 2021	166,34	167,90	165,90	167,18	167,18	316.600
08 gen 2021	166,21	169,30	166,21	169,10	169,10	379.600
07 gen 2021	165,22	166,82	164,35	166,20	166,20	400.400
06 gen 2021	160,90	166,42	160,90	163,79	163,79	566.300
05 gen 2021	158,20	160,48	157,26	159,71	159,71	298.200
04 gen 2021	159,89	160,66	155,32	158,07	158,07	439.800
31 dic 2020	158,54	160,43	157,80	160,19	160,19	282.900
30 dic 2020	158,63	159,78	158,38	158,55	158,55	202.400
29 dic 2020	160,59	160,59	157,85	158,38	158,38	171.600
28 dic 2020	160,00	160,77	158,93	159,21	159,21	206.500
24 dic 2020	158,00	159,36	157,41	158,63	158,63	150.900
23 dic 2020	156,46	159,09	156,46	157,04	157,04	308.000
22 dic 2020	155,84	157,43	154,61	156,43	156,43	243.200
21 dic 2020	155,99	157,10	152,68	156,50	156,50	367.100
18 dic 2020	157,20	158,37	154,70	157,94	157,94	966.700
17 dic 2020	158,70	159,15	156,66	157,05	157,05	351.300
16 dic 2020	158,10	158,51	156,04	157,31	157,31	307.500
15 dic 2020	155,62	157,93	154,77	157,81	157,81	305.000
14 dic 2020	155,48	156,79	154,52	154,59	154,59	319.500
11 dic 2020	154,88	156,87	153,26	154,77	154,77	330.900
10 dic 2020	153,47	156,32	151,76	156,01	156,01	362.400
09 dic 2020	154,25	156,35	153,93	154,58	154,58	373.100
08 dic 2020	154,90	156,54	153,14	153,62	153,62	295.000
07 dic 2020	154,12	156,55	153,62	155,54	155,54	357.100
04 dic 2020	153,20	156,70	153,09	154,92	154,92	290.300
03 dic 2020	153,26	155,27	152,35	152,70	152,70	306.900
02 dic 2020	153,70	154,68	152,91	154,10	154,10	255.100
01 dic 2020	152,97	155,60	152,60	153,95	153,95	430.200
30 nov 2020	152,26	153,72	150,37	152,00	152,00	557.000
27 nov 2020	154,25	154,59	152,41	152,55	152,55	153.800
25 nov 2020	154,35	154,72	153,26	153,87	153,87	200.800
24 nov 2020	154,35	156,29	153,43	154,68	154,68	482.900
23 nov 2020	153,00	154,03	151,93	152,61	152,61	250.000
20 nov 2020	153,30	153,57	151,65	152,56	152,56	351.000
19 nov 2020	153,18	154,16	151,19	152,27	152,27	359.900
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

Dow Jones34.035,99+305,10(+0,90%)

Nasdaq 14.038,76+180,92(+1,31%)

Nikkei 22529.699,62+56,93(+0,19%)

Gartner, Inc. (IT)

Dow Jones
34.035,99
+305,10(+0,90%)

Nasdaq
14.038,76
+180,92(+1,31%)

Nikkei 225
29.699,62
+56,93(+0,19%)