Italia markets closed

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
712,55-33,73 (-4,52%)
In data: 02:09PM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024714,89716,46689,00712,55712,552.376.361
24 apr 2024753,97757,25739,13746,29746,291.700.900
23 apr 2024727,20743,67727,20740,95740,951.164.900
22 apr 2024723,25724,99710,62721,95721,951.464.200
19 apr 2024725,00726,03708,53713,91713,911.536.800
18 apr 2024736,90739,89727,35731,36731,36788.700
17 apr 2024746,78748,99734,95736,45736,45721.500
16 apr 2024738,00749,00735,34744,78744,781.085.800
15 apr 2024769,00771,63735,46735,81735,811.171.600
12 apr 2024762,20774,96760,95768,71768,71959.900
11 apr 2024770,00775,98761,40771,34771,34748.300
10 apr 2024769,00774,95764,10769,19769,19860.800
09 apr 2024793,27795,44771,53782,22782,22790.600
08 apr 2024783,34789,99772,41785,60785,60999.200
05 apr 2024758,43791,88758,43783,50783,501.285.100
04 apr 2024768,40782,25757,42757,55757,551.022.000
03 apr 2024752,50764,70751,50759,16759,16564.200
02 apr 2024755,09759,66748,23757,00757,00769.000
01 apr 2024763,99773,09759,07768,37768,37716.400
28 mar 2024759,65768,76755,75762,40762,401.083.700
27 mar 2024783,83786,33753,50759,00759,001.401.500
26 mar 2024778,99788,80776,51778,57778,57910.100
25 mar 2024768,05775,91759,26774,64774,64720.800
22 mar 2024774,74779,89769,32774,15774,15885.100
21 mar 2024780,00785,88771,58773,18773,181.262.500
20 mar 2024760,62768,18755,05767,56767,56703.500
19 mar 2024750,00758,32742,80756,94756,941.224.300
18 mar 2024750,00759,69748,12755,80755,80944.700
15 mar 2024761,56762,00736,00743,91743,912.538.300
14 mar 2024788,13790,00773,12779,49779,49886.100
13 mar 2024795,06807,77775,00776,88776,881.225.400
12 mar 2024764,32793,00762,98789,56789,561.530.300
11 mar 2024752,00759,20744,48756,74756,74912.100
08 mar 2024769,10777,57750,23757,68757,681.026.600
07 mar 2024748,47768,93735,27768,08768,081.586.900
06 mar 2024750,51752,39732,65741,06741,061.347.000
05 mar 2024766,23767,22730,15740,15740,151.957.500
04 mar 2024773,00777,88764,74776,09776,09986.700
01 mar 2024772,00778,30768,37773,63773,63882.600
29 feb 2024767,05773,32762,98771,34771,341.486.200
28 feb 2024763,51763,73754,00759,79759,791.266.700
27 feb 2024782,26783,99756,96767,14767,141.414.000
26 feb 2024774,69790,59774,50779,66779,661.120.800
23 feb 2024775,35784,97766,58770,97770,971.297.200
22 feb 2024775,00791,87767,63769,21769,212.146.200
21 feb 2024736,99748,58730,52747,94747,94877.200
20 feb 2024753,08759,28737,74752,84752,841.485.500
16 feb 2024774,27779,50764,67765,00765,001.141.000
15 feb 2024795,00798,45779,87780,00780,001.056.600
14 feb 2024785,00792,28776,29792,00792,00774.100
13 feb 2024765,00780,48750,23773,76773,761.785.900
12 feb 2024814,10815,00782,85787,35787,351.241.200
09 feb 2024802,35815,32802,35812,94812,94909.500
08 feb 2024792,00800,30790,84799,41799,41893.000
07 feb 2024782,81793,47782,60790,39790,39911.700
06 feb 2024788,88789,10765,88777,45777,451.097.500
05 feb 2024782,00786,45771,12784,84784,841.080.500
02 feb 2024773,97787,00772,10781,30781,30974.200
01 feb 2024769,09772,93764,06771,00771,00886.300
31 gen 2024777,89777,89757,53765,40765,401.364.400
30 gen 2024787,33789,92778,96785,73785,731.081.200
29 gen 2024769,32788,05769,00787,24787,241.330.600
26 gen 2024767,10783,83764,52769,44769,441.799.900
25 gen 2024780,00783,88757,29766,69766,693.127.600
24 gen 2024770,90775,96761,27763,42763,422.817.100
23 gen 2024752,15754,37743,05753,42753,421.144.600
22 gen 2024760,19766,81752,06752,45752,451.625.000
19 gen 2024750,44753,16744,82749,11749,111.354.300
18 gen 2024742,42747,48735,47745,96745,961.298.200
17 gen 2024726,00728,99714,31727,54727,54673.800
16 gen 2024730,00734,00725,01727,56727,56935.100
12 gen 2024724,80731,00718,76729,18729,18832.600
11 gen 2024722,56734,30718,41726,46726,461.230.700
10 gen 2024707,50716,92701,25714,30714,301.011.900
09 gen 2024693,86701,20691,00698,67698,67984.100
08 gen 2024684,24697,82682,46696,26696,261.198.200
05 gen 2024672,13680,78672,13676,16676,16723.600
04 gen 2024674,77679,19671,22671,87671,87914.300
03 gen 2024675,76687,44674,03675,30675,30883.000
02 gen 2024697,05699,36675,43687,52687,521.130.900
29 dic 2023707,00711,59700,56706,49706,49925.200
28 dic 2023706,64707,53701,33702,46702,46502.100
27 dic 2023701,31704,51699,10703,76703,76389.700
26 dic 2023700,17704,56698,71701,23701,23463.900
22 dic 2023703,85703,85694,42697,55697,55492.600
21 dic 2023700,75703,55690,97700,76700,76787.100
20 dic 2023704,07707,86693,60693,80693,80941.100
19 dic 2023705,70708,49700,00707,71707,71905.300
18 dic 2023702,02709,30695,94703,72703,721.123.300
15 dic 2023675,26699,81674,02698,24698,242.182.600
14 dic 2023710,00712,10678,00680,39680,393.023.200
13 dic 2023717,00720,68710,05715,64715,641.211.700
12 dic 2023705,12717,87704,48716,48716,48903.500
11 dic 2023699,11708,87698,20705,12705,121.058.700
08 dic 2023689,45701,11688,56699,08699,081.083.700
07 dic 2023685,60689,25680,30687,68687,68651.200
06 dic 2023690,00695,39685,73686,23686,23800.900
05 dic 2023679,43689,64677,24688,22688,22915.000
04 dic 2023684,00693,99680,71687,62687,621.166.100
01 dic 2023685,45694,77683,28690,79690,791.453.300
*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...