Italia markets closed

PagerDuty, Inc. (PD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,92+0,15 (+0,76%)
Alla chiusura: 04:00PM EDT
19,99 +0,07 (+0,35%)
Dopo ore: 05:52PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202419,8419,9219,4619,9219,92585.276
09 mag 202419,5719,9119,4919,7719,77523.100
08 mag 202419,8519,9519,5019,5319,53939.200
07 mag 202420,6920,6920,0920,1220,121.289.100
06 mag 202420,5820,7920,5420,7720,77566.500
03 mag 202420,9021,0620,0720,3920,39835.100
02 mag 202420,2420,5119,9520,4420,44857.800
01 mag 202419,9620,8019,8820,1920,19933.700
30 apr 202420,3720,4419,9319,9619,961.442.000
29 apr 202420,8921,1820,5420,7020,70590.700
26 apr 202420,4020,9320,1420,8320,83990.000
25 apr 202420,4020,5319,9820,2020,201.037.600
24 apr 202421,1721,2120,5920,7620,761.147.900
23 apr 202420,2721,4819,9421,0521,051.269.400
22 apr 202420,7820,7819,9120,3320,331.638.400
19 apr 202420,5621,0320,4820,6120,611.003.900
18 apr 202421,1821,6220,8120,8320,831.297.900
17 apr 202420,7621,6120,6421,2221,221.373.600
16 apr 202420,7721,1520,4420,7220,721.453.100
15 apr 202422,1622,2720,7920,9620,961.322.800
12 apr 202422,6222,6522,0322,1222,12745.500
11 apr 202422,6222,9222,1922,8222,82733.200
10 apr 202422,2322,5722,0222,3322,33967.900
09 apr 202422,6223,4022,4223,1723,171.093.900
08 apr 202422,5722,9622,4522,5522,551.072.800
05 apr 202421,6922,4921,4822,4722,471.043.000
04 apr 202422,5823,0721,8022,1022,101.319.100
03 apr 202421,5522,4221,3422,3922,391.077.100
02 apr 202421,9422,0121,5921,6221,621.577.500
01 apr 202422,4222,6521,9322,4822,481.087.700
28 mar 202422,0522,8322,0122,6822,681.350.500
27 mar 202422,2522,3521,8021,9821,981.048.000
26 mar 202422,5322,6421,8322,0522,05891.100
25 mar 202422,3022,5622,2422,3022,30403.900
22 mar 202422,7422,9922,3522,3822,38973.200
21 mar 202422,7023,8522,6722,7322,731.950.000
20 mar 202422,0822,7421,9422,4722,471.056.400
19 mar 202422,2122,4221,8322,1422,141.306.300
18 mar 202422,2822,7221,3622,1622,161.885.300
15 mar 202420,4121,8820,3521,2521,255.537.100
14 mar 202423,3823,3922,6822,9322,932.317.100
13 mar 202423,2423,8423,1523,3923,39935.300
12 mar 202423,9924,0523,4723,4723,47725.100
11 mar 202424,5124,7623,7523,8523,85799.600
08 mar 202424,5925,1024,3624,6624,66655.300
07 mar 202423,5824,4223,5024,3424,34683.900
06 mar 202423,2223,8423,1823,4323,43887.900
05 mar 202424,1524,1522,9622,9922,991.264.000
04 mar 202424,6624,7324,1524,6124,61943.400
01 mar 202424,1124,6723,8624,6524,65672.800
29 feb 202423,9724,3523,7924,1624,161.061.000
28 feb 202423,6823,7723,3323,6823,68557.800
27 feb 202423,9024,1923,6823,9523,951.472.400
26 feb 202423,1523,9122,9423,7223,72803.500
23 feb 202423,3523,5422,9923,2623,26525.800
22 feb 202422,9223,2422,3623,1523,151.349.700
21 feb 202423,1023,4222,4122,5222,521.057.300
20 feb 202423,5223,7523,3123,6823,68697.200
16 feb 202424,1924,2523,6023,8623,861.562.200
15 feb 202424,9024,9924,2924,4924,49852.100
14 feb 202424,0024,5723,8824,5424,54933.600
13 feb 202423,7224,2123,2123,8123,811.368.100
12 feb 202425,2325,4724,8524,8824,88961.300
09 feb 202424,5025,2724,4125,1625,161.207.300
08 feb 202423,8024,4323,6224,2124,21642.900
07 feb 202423,9924,1323,5523,8123,81757.200
06 feb 202423,4923,9623,4723,8623,86549.300
05 feb 202423,6323,9123,1423,4823,48943.600
02 feb 202423,7524,0023,2923,7723,77976.600
01 feb 202423,7724,2123,4424,1524,15809.800
31 gen 202423,8324,4823,5623,6823,681.298.800
30 gen 202424,5324,6423,9824,0124,01536.600
29 gen 202423,8424,6723,7124,6624,661.064.900
26 gen 202424,0224,4523,7323,7923,791.243.300
25 gen 202424,5224,7523,9023,9323,931.204.000
24 gen 202425,1425,2324,2524,2724,271.539.100
23 gen 202426,0926,2425,5725,6225,621.074.700
22 gen 202426,0926,6025,6725,9125,911.497.900
19 gen 202426,2726,2725,5625,8625,86996.700
18 gen 202426,3926,5225,6026,0526,051.220.100
17 gen 202425,8325,9625,1525,9025,901.848.900
16 gen 202425,8526,1525,5726,1026,102.309.700
12 gen 202425,8426,7025,8426,2326,232.543.700
11 gen 202426,5026,5825,4725,6325,632.447.100
10 gen 202422,6726,5522,6226,5026,509.337.400
09 gen 202422,8423,4022,6522,6822,681.101.800
08 gen 202421,3223,2621,3123,1223,122.467.600
05 gen 202421,3321,7421,2321,3221,321.241.700
04 gen 202421,0221,6720,8121,5021,501.893.500
03 gen 202421,4022,0721,1821,2021,202.183.100
02 gen 202422,8222,9721,8921,9221,921.730.800
29 dic 202323,5923,6523,0023,1523,15816.900
28 dic 202323,5723,6723,3123,6323,63767.200
27 dic 202323,9924,1623,3523,5823,581.062.100
26 dic 202323,9324,1823,8523,9223,92949.600
22 dic 202324,0724,3623,6023,9323,931.082.900
21 dic 202324,0024,2823,5323,8823,88865.700
20 dic 202324,0624,4323,5023,5223,521.196.100
19 dic 202323,9224,3323,7824,2324,231.720.600
18 dic 202323,0723,9323,0723,7423,741.290.800
*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...