Italia markets close in 3 hours 22 minutes

Manhattan Associates, Inc. (MANH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
239,78-1,70 (-0,70%)
Alla chiusura: 04:00PM EDT
239,78 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 2024242,58243,47237,86239,78239,78545.300
24 giu 2024239,12243,33238,97241,48241,48679.000
21 giu 2024233,41240,53231,58240,11240,11947.600
20 giu 2024237,89238,11232,77233,06233,06299.700
18 giu 2024232,76237,84231,49237,37237,37381.700
17 giu 2024227,63233,49226,42232,75232,75294.200
14 giu 2024229,34229,90226,62228,84228,84152.200
13 giu 2024231,03233,31228,01229,14229,14301.000
12 giu 2024228,80232,98226,59231,05231,05384.800
11 giu 2024220,87227,46220,37226,31226,31425.400
10 giu 2024218,38221,65217,62221,23221,23304.900
07 giu 2024219,90223,47219,80220,55220,55320.800
06 giu 2024220,45222,61219,52219,82219,82386.500
05 giu 2024216,35223,21216,35220,09220,09457.200
04 giu 2024214,52216,62212,56214,48214,48427.900
03 giu 2024219,96220,49213,17214,50214,50446.700
31 mag 2024217,02219,99212,39219,54219,541.123.900
30 mag 2024220,66221,88215,92216,36216,36457.600
29 mag 2024223,85226,74220,12221,46221,46507.200
28 mag 2024228,10229,90223,53225,79225,79263.200
24 mag 2024225,35229,61225,19228,13228,13373.000
23 mag 2024225,86226,93223,70225,35225,35420.900
22 mag 2024226,40227,44223,04223,98223,98345.300
21 mag 2024230,57230,57225,57225,67225,67348.900
20 mag 2024228,82231,02228,77230,64230,64363.700
17 mag 2024226,68229,88226,60228,78228,78470.700
16 mag 2024223,75226,13222,78225,69225,69384.700
15 mag 2024218,34223,68217,82223,45223,45315.400
14 mag 2024213,31217,10213,31216,64216,64323.000
13 mag 2024219,19219,19213,44213,62213,62346.900
10 mag 2024217,78219,95216,62217,73217,73292.600
09 mag 2024215,27217,89215,11217,23217,23254.200
08 mag 2024215,49218,21213,39214,62214,62328.500
07 mag 2024214,62217,43214,32216,64216,64622.300
06 mag 2024213,04215,10211,67213,39213,39274.900
03 mag 2024211,76212,82208,00210,76210,76331.600
02 mag 2024209,57210,98207,96208,84208,84379.800
01 mag 2024207,18211,90206,07207,77207,77505.500
30 apr 2024208,29209,18205,88206,06206,06607.000
29 apr 2024210,67211,35207,89209,83209,83393.800
26 apr 2024208,33211,26205,79209,02209,02456.400
25 apr 2024207,21211,17205,12208,30208,30739.500
24 apr 2024208,49217,97205,18206,32206,321.487.400
23 apr 2024229,61233,23229,61230,63230,63538.900
22 apr 2024227,20229,67224,78228,32228,32491.400
19 apr 2024230,76232,92224,93226,34226,34392.700
18 apr 2024229,82232,00227,80230,44230,44546.800
17 apr 2024231,45233,20228,26228,43228,43240.900
16 apr 2024231,56233,17229,51231,16231,16327.700
15 apr 2024238,36240,81230,07230,49230,49565.500
12 apr 2024237,19239,46235,59237,81237,81274.200
11 apr 2024238,85240,57238,32239,66239,66212.000
10 apr 2024238,65241,04237,14238,30238,30222.700
09 apr 2024243,50243,60240,66242,18242,18323.800
08 apr 2024243,73244,95241,11242,09242,09326.100
05 apr 2024243,38245,41242,32243,51243,51315.000
04 apr 2024244,03246,80241,52242,03242,03360.700
03 apr 2024241,07244,80241,07241,70241,70388.900
02 apr 2024245,59245,71241,04242,76242,76430.600
01 apr 2024250,25251,31246,55247,67247,67254.900
28 mar 2024250,11251,49248,00250,23250,23400.100
27 mar 2024251,52252,60247,96249,73249,73228.100
26 mar 2024249,42251,67248,37249,58249,58286.900
25 mar 2024250,31250,31247,77248,51248,51233.300
22 mar 2024252,78253,04249,24250,84250,84367.800
21 mar 2024252,40254,43251,43252,92252,92318.800
20 mar 2024248,71251,30247,17251,14251,14433.800
19 mar 2024245,54249,42244,89247,60247,60428.600
18 mar 2024248,19249,37246,70247,00247,00310.900
15 mar 2024248,30249,43246,16247,00247,001.081.800
14 mar 2024252,31253,70248,38250,67250,67431.900
13 mar 2024255,00255,69251,08251,67251,67336.400
12 mar 2024257,22258,57254,79256,19256,19521.400
11 mar 2024256,19257,93253,77255,50255,50257.600
08 mar 2024266,36266,94257,20257,50257,50338.500
07 mar 2024257,00266,77255,71266,03266,03452.000
06 mar 2024255,56257,00252,81254,76254,76243.100
05 mar 2024254,37257,50250,15252,33252,33357.200
04 mar 2024257,00257,67254,32255,39255,39290.500
01 mar 2024253,05256,77252,07256,75256,75271.200
29 feb 2024255,00257,30251,07253,33253,33660.000
28 feb 2024250,17254,47249,31254,01254,01442.900
27 feb 2024249,50252,99249,07250,47250,47439.000
26 feb 2024250,07252,49249,49250,09250,09255.700
23 feb 2024249,99250,80246,04248,90248,90178.600
22 feb 2024245,19249,50245,19248,29248,29273.100
21 feb 2024240,21241,90239,14241,58241,58298.500
20 feb 2024243,31244,08240,20242,88242,88251.900
16 feb 2024246,61247,50243,17243,81243,81174.000
15 feb 2024249,75249,75245,63247,40247,40264.900
14 feb 2024248,38249,94246,08248,80248,80254.000
13 feb 2024240,96248,60239,04245,75245,75460.300
12 feb 2024250,89251,00244,19245,73245,73315.500
09 feb 2024247,46250,92247,46250,50250,50316.500
08 feb 2024246,95249,12246,34247,02247,02398.900
07 feb 2024249,74251,67245,62245,73245,73475.200
06 feb 2024250,29250,84243,81247,52247,52287.700
05 feb 2024250,45252,00245,10249,15249,15273.100
02 feb 2024249,00252,66248,42250,56250,56378.900
01 feb 2024243,08249,26241,96249,07249,07562.800
*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...