Italia markets closed

NCR Atleos Corporation (NATL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
22,81+0,43 (+1,90%)
In data: 03:45PM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202422,3023,0522,2922,8122,81374.745
07 mag 202421,9322,5721,7722,3822,38985.100
06 mag 202421,4822,0521,4021,7621,76443.400
03 mag 202421,6122,1021,1621,4821,48579.500
02 mag 202420,8121,2920,4121,2021,201.043.800
01 mag 202419,9120,9819,9120,5720,57620.300
30 apr 202420,5120,6319,9219,9319,93485.600
29 apr 202421,0921,2120,5820,6420,64528.000
26 apr 202421,6421,7321,0421,0621,06388.600
25 apr 202421,6021,6321,1821,5321,53351.800
24 apr 202422,1522,2521,7121,8921,89462.300
23 apr 202421,2422,1521,0922,1322,13784.100
22 apr 202421,0721,5520,8921,1421,14602.900
19 apr 202420,9221,4620,9221,0621,06672.800
18 apr 202420,7021,2020,5120,9920,99556.700
17 apr 202421,1421,3320,5320,6820,68776.800
16 apr 202420,3321,0520,1420,9220,92545.600
15 apr 202421,0921,2520,2720,4120,41652.200
12 apr 202421,0221,2520,8621,0521,05664.000
11 apr 202421,6521,6520,9821,0821,08542.500
10 apr 202420,9921,6620,5721,5521,55589.800
09 apr 202420,1121,3320,0121,2421,24706.400
08 apr 202419,1120,0119,0419,9019,901.039.500
05 apr 202419,0019,2919,0019,1119,11583.700
04 apr 202419,3819,6519,0619,1019,10527.900
03 apr 202419,2819,6919,2019,3519,35386.100
02 apr 202419,3019,4919,0919,3119,31620.400
01 apr 202419,7319,8919,4119,5019,50509.300
28 mar 202419,8120,3019,4419,7519,75550.900
27 mar 202419,4519,9519,3819,8319,83602.200
26 mar 202419,2119,6019,0919,3019,30570.600
25 mar 202418,9719,4318,9319,1419,14712.600
22 mar 202419,3619,5918,4218,9018,901.434.200
21 mar 202419,9520,1119,5419,6319,63610.700
20 mar 202419,6120,0519,5219,8619,86868.800
19 mar 202419,7120,1519,5019,6119,611.021.300
18 mar 202419,4019,8219,0419,7619,76838.200
15 mar 202420,2720,7019,7019,9819,981.512.600
14 mar 202419,9720,5619,8620,2020,20833.300
13 mar 202419,8820,2619,8519,9619,96370.300
12 mar 202419,7020,2119,3419,9719,97463.300
11 mar 202419,3519,7319,1719,6719,67654.600
08 mar 202419,5719,7819,1719,4619,46305.000
07 mar 202419,8320,1919,4819,5319,53332.400
06 mar 202420,1220,4019,3319,6519,65438.300
05 mar 202420,2020,4019,8419,9819,98506.400
04 mar 202421,0121,2820,2220,3920,39791.200
01 mar 202421,6321,6420,9321,1521,15759.700
29 feb 202421,4322,1121,4321,7621,76897.700
28 feb 202421,2821,9421,0021,1921,19968.700
27 feb 202421,2321,3320,5820,9520,95554.500
26 feb 202420,9321,4520,6421,1921,19486.000
23 feb 202420,8021,4620,7021,0721,07316.100
22 feb 202420,5520,8320,3320,7020,70430.300
21 feb 202421,4021,5120,3720,6420,64390.600
20 feb 202421,5721,9021,3521,5221,52407.900
16 feb 202421,5722,4821,3421,9021,90484.200
15 feb 202421,9322,2221,6121,8521,85840.400
14 feb 202422,5223,4019,6621,5821,581.281.500
13 feb 202423,1823,4622,5722,7522,75406.900
12 feb 202423,5323,9923,5323,6323,63288.400
09 feb 202422,7123,4222,6423,4023,40278.700
08 feb 202422,0922,7621,8522,7522,75276.700
07 feb 202421,7822,0221,4821,9121,91161.400
06 feb 202421,9122,0521,6321,7821,78447.900
05 feb 202421,8121,9021,5021,8921,89514.300
02 feb 202422,6022,6721,9522,0222,02376.800
01 feb 202422,4322,8922,0022,1722,17328.500
31 gen 202422,8323,0722,3622,3922,39357.300
30 gen 202422,8323,2622,8122,9522,95407.000
29 gen 202422,6622,9522,2522,8622,86224.500
26 gen 202422,3222,6621,8622,6522,65262.700
25 gen 202422,0922,2921,5922,2822,28324.100
24 gen 202422,7122,7121,8821,9721,97344.200
23 gen 202422,5922,8022,3522,6322,63278.300
22 gen 202422,0822,7422,0622,5322,53339.000
19 gen 202422,4722,4721,7222,0622,06316.900
18 gen 202421,7121,9621,3321,9421,94511.100
17 gen 202421,8621,8621,0921,5321,53961.900
16 gen 202421,8522,3021,6921,9921,99617.800
12 gen 202422,3022,5121,7522,1522,15601.800
11 gen 202422,8122,8722,2822,2822,28620.800
10 gen 202422,4822,8122,1122,6622,66251.700
09 gen 202423,0023,0822,6322,6422,64304.700
08 gen 202423,2323,4622,8423,1123,11381.700
05 gen 202422,1723,3822,0223,3123,31510.700
04 gen 202422,3422,6922,0322,2422,24401.200
03 gen 202423,4623,6022,5522,6622,66377.900
02 gen 202423,9824,4423,6123,7423,74276.200
29 dic 202324,2424,3823,6524,2924,29320.500
28 dic 202324,2924,4624,0124,4524,45186.400
27 dic 202324,7424,8624,2124,4424,44231.800
26 dic 202325,4025,4924,6424,7024,70214.800
22 dic 202324,9925,4624,7425,4225,42308.800
21 dic 202324,0624,9123,6924,8624,86283.700
20 dic 202324,2924,6623,6723,9023,90465.800
19 dic 202323,5624,2223,3524,0024,00448.000
18 dic 202322,8023,7722,5623,7023,70481.100
15 dic 202322,2822,9021,9622,8222,822.169.600
14 dic 202321,5622,8021,5622,1122,11667.100
*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...