Italia markets open in 7 hours 46 minutes

NICE Ltd. (NICE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
221,48+1,96 (+0,89%)
Alla chiusura: 04:00PM EDT
221,48 0,00 (0,00%)
Dopo ore: 04:07PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024222,40223,82219,61221,48221,48394.799
02 mag 2024221,92221,97217,50219,52219,52781.800
01 mag 2024223,34224,14220,61220,94220,94313.600
30 apr 2024224,90225,56223,08223,51223,51272.300
29 apr 2024226,80229,29224,58225,35225,35280.500
26 apr 2024227,31229,39223,50225,48225,48352.300
25 apr 2024226,04228,39225,11227,00227,00239.500
24 apr 2024229,76231,67228,87230,71230,71172.300
23 apr 2024227,49229,06225,74228,43228,43274.700
22 apr 2024225,98226,78222,14224,42224,42257.000
19 apr 2024230,00230,99223,50224,19224,19387.600
18 apr 2024231,48235,71230,18230,95230,95262.300
17 apr 2024233,30233,35229,89230,54230,54179.900
16 apr 2024232,73232,73228,49231,46231,46254.800
15 apr 2024236,48236,48230,23231,57231,57284.200
12 apr 2024236,29238,13231,60231,98231,98503.100
11 apr 2024242,92243,67238,30240,19240,19298.000
10 apr 2024241,02243,44240,01242,68242,68235.400
09 apr 2024243,55244,80242,53243,59243,59175.500
08 apr 2024244,90245,19241,95242,05242,05272.800
05 apr 2024249,76250,57244,00244,11244,11342.400
04 apr 2024251,56256,42249,77249,97249,97188.800
03 apr 2024250,00252,98249,00251,84251,84237.200
02 apr 2024252,00253,02248,71251,58251,58367.800
01 apr 2024260,02260,62254,07254,61254,61346.800
28 mar 2024256,09261,81256,09260,62260,62276.400
27 mar 2024262,36262,56255,24255,59255,59355.900
26 mar 2024263,05265,94261,02261,57261,57379.100
25 mar 2024261,40270,73260,05260,30260,30949.000
22 mar 2024259,96262,19257,68261,21261,21473.300
21 mar 2024251,64257,37250,83256,40256,40567.700
20 mar 2024245,44248,99243,92248,46248,46141.700
19 mar 2024238,57247,00237,83244,92244,92350.700
18 mar 2024239,85240,40237,98238,84238,84295.100
15 mar 2024238,15240,00237,03237,80237,80412.200
14 mar 2024240,65242,10239,40240,53240,53238.500
13 mar 2024244,00244,18240,57240,61240,61266.900
12 mar 2024239,98242,60238,43241,04241,04233.900
11 mar 2024236,70241,24236,70238,77238,77332.900
08 mar 2024238,66240,00235,01239,03239,03415.300
07 mar 2024237,97239,52235,70238,97238,97217.400
06 mar 2024241,15242,51236,83237,05237,05237.800
05 mar 2024242,84242,84237,11239,01239,01363.300
04 mar 2024250,00250,20245,83245,98245,98204.900
01 mar 2024246,10249,58245,20248,75248,75314.800
29 feb 2024246,51247,91242,78245,15245,15430.300
28 feb 2024246,72247,10242,31245,26245,26483.100
27 feb 2024247,32249,38241,21248,89248,89424.700
26 feb 2024237,18246,47237,00243,43243,43643.600
23 feb 2024245,92247,49236,27238,20238,20709.300
22 feb 2024239,38253,00239,32245,50245,501.503.500
21 feb 2024226,57227,12223,66225,89225,89738.900
20 feb 2024225,80229,61223,55228,41228,41681.300
16 feb 2024225,50225,50221,29224,60224,60326.900
15 feb 2024224,70226,60222,59224,53224,53374.100
14 feb 2024219,07225,83217,49224,70224,70361.600
13 feb 2024219,34222,49216,78218,04218,04428.600
12 feb 2024220,84222,83219,48221,37221,37196.400
09 feb 2024220,51221,84217,08221,10221,10218.100
08 feb 2024219,31219,69216,86218,37218,37179.800
07 feb 2024217,38219,63215,70217,14217,14214.000
06 feb 2024212,92214,99210,78214,99214,99225.600
05 feb 2024213,57215,00210,90211,36211,36204.500
02 feb 2024210,31216,80209,39213,82213,82250.100
01 feb 2024207,04212,66206,32211,71211,71411.500
31 gen 2024211,00212,22205,74208,10208,10387.600
30 gen 2024216,49216,67213,05213,39213,39201.100
29 gen 2024213,01215,50212,30215,39215,39238.200
26 gen 2024217,62218,81213,55214,00214,00172.500
25 gen 2024218,12220,44217,52217,86217,86436.700
24 gen 2024217,70218,54216,30216,81216,81381.500
23 gen 2024213,91218,32212,87216,50216,50336.600
22 gen 2024211,65216,56211,61213,58213,58335.500
19 gen 2024204,33212,54203,43212,22212,22343.400
18 gen 2024206,96208,26202,98203,15203,15283.500
17 gen 2024203,53204,97201,63204,63204,63422.100
16 gen 2024207,14208,54205,06205,71205,71266.900
12 gen 2024211,97213,32206,48208,04208,04221.300
11 gen 2024213,80215,48211,45212,57212,57252.000
10 gen 2024208,11213,12208,11211,76211,76513.800
09 gen 2024204,67209,10204,67207,67207,67420.200
08 gen 2024195,10207,14195,10206,72206,72474.600
05 gen 2024194,50197,98193,84194,60194,60244.800
04 gen 2024191,61195,09191,47194,25194,25253.100
03 gen 2024193,57195,05191,36192,14192,14358.600
02 gen 2024198,77198,77191,31192,76192,76310.500
29 dic 2023200,52202,12198,57199,51199,51202.000
28 dic 2023202,48202,56200,77201,20201,20172.400
27 dic 2023202,58204,15202,00202,48202,48198.900
26 dic 2023201,71202,65200,83202,49202,49146.100
22 dic 2023199,89201,67199,22200,67200,67226.600
21 dic 2023200,68201,57198,58201,06201,06215.100
20 dic 2023201,74204,50197,95198,00198,00323.500
19 dic 2023200,32202,27198,59201,71201,71293.100
18 dic 2023200,07201,02198,76200,25200,25473.600
15 dic 2023202,95204,91197,65199,20199,20337.400
14 dic 2023202,36205,76200,00200,02200,02465.800
13 dic 2023198,93200,73195,55200,64200,64414.400
12 dic 2023201,17202,51198,71199,06199,06280.800
11 dic 2023201,50206,00201,14201,17201,17317.800
*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...