Italia markets open in 3 hours 27 minutes

ePlus inc. (PLUS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
79,03-1,08 (-1,35%)
Alla chiusura: 04:00PM EDT
79,03 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202480,0481,0478,7679,0379,03237.800
23 apr 202477,7381,2676,7580,1180,11196.100
22 apr 202475,9678,1375,9077,5377,53118.700
19 apr 202474,9176,2474,5375,3775,37170.200
18 apr 202475,4176,2275,0375,2875,28188.700
17 apr 202476,8977,9075,3675,4375,43167.500
16 apr 202476,1076,9275,3276,6176,61124.700
15 apr 202477,2277,2475,7576,6776,6781.900
12 apr 202477,1777,2076,1077,0777,0779.100
11 apr 202476,5077,5675,9077,5377,5382.700
10 apr 202476,4077,0375,7576,3576,35133.500
09 apr 202478,1979,0377,2178,4778,47131.800
08 apr 202477,0077,8676,3577,7677,76102.500
05 apr 202476,0276,7175,6476,2276,2261.100
04 apr 202477,0178,4375,9676,1076,1089.500
03 apr 202475,5476,9875,5475,9875,9895.300
02 apr 202476,2076,2074,9376,1676,16144.200
01 apr 202478,5678,9076,5976,7976,79210.900
28 mar 202478,0078,6077,3378,5478,54217.600
27 mar 202477,3578,0076,7277,9977,9986.700
26 mar 202476,5677,4176,1076,4776,47101.700
25 mar 202477,3677,4375,8876,0076,0090.800
22 mar 202478,5878,9476,6976,8176,81108.600
21 mar 202477,6979,0677,3078,8878,88176.200
20 mar 202477,2177,7275,8976,9376,93170.200
19 mar 202476,7078,6876,7077,7577,75172.900
18 mar 202478,1079,1276,9076,9376,93279.200
15 mar 202478,8779,4777,1277,9377,932.786.400
14 mar 202482,4782,4877,7679,7279,72352.600
13 mar 202481,2883,1081,2882,4782,47185.600
12 mar 202481,4982,0180,0981,2881,28163.500
11 mar 202479,6081,9478,9081,7681,76230.200
08 mar 202480,8582,6179,9580,2280,22266.700
07 mar 202480,3280,9279,8579,9979,99166.700
06 mar 202480,8281,4379,9380,2080,20168.100
05 mar 202480,8581,3279,7179,7179,71175.000
04 mar 202482,8383,3881,0181,1281,12133.600
01 mar 202482,2483,1581,3782,8782,87163.100
29 feb 202482,3183,5781,4082,3982,39355.400
28 feb 202479,2081,3278,0481,2381,23203.300
27 feb 202481,0083,0980,1080,1980,19199.400
26 feb 202478,2680,6977,6680,5380,53177.700
23 feb 202478,7979,6878,1178,5778,57193.300
22 feb 202477,0479,3476,5878,7978,79196.900
21 feb 202478,2679,0176,2876,9876,98174.800
20 feb 202479,3380,1878,5278,6778,67176.700
16 feb 202480,0081,1378,5880,5080,50202.800
15 feb 202478,0580,9177,4480,4280,42187.500
14 feb 202474,9878,4474,9877,9677,96237.900
13 feb 202474,1075,3072,6373,9673,96291.800
12 feb 202475,1176,5373,9376,3476,34200.000
09 feb 202474,6376,7273,3375,4775,47196.700
08 feb 202468,2874,1567,6674,0774,07285.200
07 feb 202457,3068,2856,3368,0768,07809.200
06 feb 202476,9678,2676,6078,2478,24143.000
05 feb 202476,7077,7775,4377,3177,31116.500
02 feb 202476,6078,5176,4377,4977,49195.500
01 feb 202476,3177,5975,6277,4177,4198.700
31 gen 202477,6478,5175,3975,5475,54115.400
30 gen 202476,7277,7576,2377,6377,63103.000
29 gen 202476,2977,9475,3076,5476,5493.200
26 gen 202477,0377,8275,4876,0176,0171.400
25 gen 202477,4377,4375,9476,5576,55117.400
24 gen 202476,6477,1575,3776,3776,37130.800
23 gen 202478,4879,8476,0376,2176,21120.200
22 gen 202477,8778,7977,3677,9977,99184.500
19 gen 202476,2277,0375,2976,8676,86172.000
18 gen 202475,6476,2874,7675,6575,65173.900
17 gen 202475,0576,0774,7774,9674,96278.400
16 gen 202476,2476,8075,2275,4075,40121.100
12 gen 202477,3678,0376,3876,8276,82115.900
11 gen 202476,5676,9575,2576,8776,87109.600
10 gen 202475,2176,5774,9476,4776,47203.100
09 gen 202475,2676,1075,0775,4575,45149.700
08 gen 202474,1176,1973,8776,1476,14173.000
05 gen 202478,3679,3075,2575,4075,40197.700
04 gen 202479,4280,1078,5279,0079,00196.300
03 gen 202480,0080,2978,8179,1579,15212.600
02 gen 202479,6581,4575,9880,3580,35356.900
29 dic 202380,9881,2779,4179,8479,84229.700
28 dic 202380,6381,1479,9781,0881,08127.700
27 dic 202380,8681,3880,3680,5280,5275.000
26 dic 202380,0080,7479,6680,5980,59123.000
22 dic 202380,4481,3079,2479,3179,31149.200
21 dic 202377,9180,0277,6479,9379,93211.200
20 dic 202378,2380,1977,1577,1577,15274.500
19 dic 202377,2179,0677,1578,0778,07212.300
18 dic 202376,8676,9575,6876,6276,62157.200
15 dic 202375,5776,5774,5176,3676,36362.800
14 dic 202374,7275,3773,0775,2475,24151.400
13 dic 202371,9174,1271,1573,7373,73125.600
12 dic 202370,4972,1870,0171,9171,91170.300
11 dic 202369,5570,4869,1870,1670,1689.500
08 dic 202367,7769,8167,7769,2669,2697.400
07 dic 202367,0267,8066,9167,7767,77147.600
06 dic 202367,2167,6766,4967,2067,20120.000
05 dic 202366,1066,6465,6466,5566,5587.100
04 dic 202365,3366,6665,0766,2166,21113.000
01 dic 202363,6666,2161,4865,6765,67183.700
30 nov 202363,3263,6962,2863,4863,48175.800
*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...