Italia markets open in 8 hours 17 minutes

PTC Inc. (PTC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
178,62+0,77 (+0,43%)
Alla chiusura: 04:00PM EDT
179,50 +0,88 (+0,49%)
Dopo ore: 05:31PM EDT
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 2024178,32179,25177,52178,62178,62701.478
15 apr 2024182,20182,84176,68177,85177,85998.200
12 apr 2024180,21181,53179,19180,06180,061.139.600
11 apr 2024182,63184,43181,40182,27182,27671.700
10 apr 2024185,34187,50181,70181,92181,92627.600
09 apr 2024186,32187,59184,69187,14187,14481.900
08 apr 2024185,42187,98183,29186,41186,41614.700
05 apr 2024183,27186,05182,51185,28185,28499.500
04 apr 2024187,74188,04182,74182,95182,95744.300
03 apr 2024185,54187,86185,00185,35185,35775.900
02 apr 2024186,38186,75183,70186,61186,61532.800
01 apr 2024189,09190,48187,66188,12188,12501.800
28 mar 2024189,99189,99188,22188,94188,94551.800
27 mar 2024191,25191,33188,67189,71189,71594.600
26 mar 2024189,50191,37188,66189,94189,94668.000
25 mar 2024189,24189,59187,08188,66188,66867.500
22 mar 2024190,00192,33188,54190,28190,28588.300
21 mar 2024191,00194,24189,66189,69189,691.050.900
20 mar 2024187,38189,88185,94189,78189,78708.000
19 mar 2024183,62187,01182,79186,86186,86524.000
18 mar 2024182,58184,14182,39183,66183,66480.300
15 mar 2024182,60183,42180,12181,81181,81996.600
14 mar 2024186,38187,32183,20184,51184,51580.700
13 mar 2024188,12188,70185,36185,75185,75428.900
12 mar 2024186,98188,70186,46187,89187,89602.800
11 mar 2024185,43186,45183,94186,35186,35585.500
08 mar 2024186,33187,35184,21185,43185,43599.200
07 mar 2024184,48187,27183,27186,29186,29755.700
06 mar 2024181,00183,85180,49182,86182,86822.200
05 mar 2024185,67185,80177,48179,19179,19812.200
04 mar 2024187,00188,71186,13187,22187,22616.900
01 mar 2024183,01188,75182,95187,76187,761.290.800
29 feb 2024184,50184,60181,20183,01183,011.959.700
28 feb 2024182,05185,47181,80184,29184,291.195.400
27 feb 2024181,80182,45180,68182,36182,36532.800
26 feb 2024180,72182,57180,50181,67181,67598.000
23 feb 2024180,56181,74178,87180,94180,94811.700
22 feb 2024178,62180,80178,16179,38179,38932.200
21 feb 2024174,88176,62173,34176,62176,62795.800
20 feb 2024177,53178,20174,85176,89176,891.143.800
16 feb 2024181,47181,80177,94178,19178,191.554.100
15 feb 2024181,96182,53180,38181,99181,99963.000
14 feb 2024178,55180,85178,39180,75180,75868.000
13 feb 2024175,00177,88172,72177,81177,811.114.700
12 feb 2024182,95183,31177,87178,54178,541.036.500
09 feb 2024182,55183,69181,61183,10183,10537.800
08 feb 2024180,72181,60179,06181,54181,54584.400
07 feb 2024178,28181,37177,52180,21180,211.210.900
06 feb 2024178,27178,88176,02177,11177,11805.400
05 feb 2024178,07178,59176,07177,21177,21869.400
02 feb 2024179,25180,27177,45178,73178,731.001.700
01 feb 2024177,74182,79176,81179,40179,402.204.700
31 gen 2024182,93183,83180,04180,65180,651.713.000
30 gen 2024184,05185,08182,99184,05184,05723.800
29 gen 2024182,10184,97181,71184,85184,851.094.600
26 gen 2024180,03181,32179,37180,65180,65774.000
25 gen 2024180,53181,15178,77180,03180,03611.300
24 gen 2024179,78182,67178,60178,71178,711.026.100
23 gen 2024177,92179,17177,33178,82178,82605.700
22 gen 2024176,99178,80176,03177,08177,08712.600
19 gen 2024174,49175,42173,42174,70174,70691.500
18 gen 2024172,33173,33171,22173,19173,19638.200
17 gen 2024170,79171,95169,89171,74171,74775.500
16 gen 2024171,56172,34170,60171,59171,59974.800
12 gen 2024172,84173,07171,39172,17172,17672.700
11 gen 2024169,69172,14169,68172,07172,07792.500
10 gen 2024167,93169,82167,72169,10169,10561.800
09 gen 2024168,60170,10167,29167,62167,62721.900
08 gen 2024167,01169,75166,18169,65169,65878.800
05 gen 2024166,76167,85165,74165,85165,85938.800
04 gen 2024169,84170,75167,59167,72167,721.174.500
03 gen 2024168,75168,92166,09166,46166,46891.200
02 gen 2024173,99174,14166,95168,63168,631.258.900
29 dic 2023175,92176,25174,37174,96174,96398.000
28 dic 2023173,38176,04173,25175,92175,92350.800
27 dic 2023174,86176,05174,86175,72175,72291.700
26 dic 2023174,62175,73174,09175,31175,31416.500
22 dic 2023172,10174,06171,90173,97173,97799.400
21 dic 2023170,84171,37169,77171,19171,19453.700
20 dic 2023171,94172,45169,15169,17169,17593.300
19 dic 2023172,57172,86171,48171,98171,98703.100
18 dic 2023171,42172,04170,57171,84171,84813.500
15 dic 2023170,40171,92170,21171,07171,071.737.900
14 dic 2023171,20171,38167,66171,24171,241.126.600
13 dic 2023169,96170,09168,14169,82169,821.098.800
12 dic 2023168,58170,11167,78169,37169,37776.900
11 dic 2023166,78169,60166,66168,58168,58930.900
08 dic 2023162,88166,81162,79166,61166,61920.400
07 dic 2023160,52163,36160,12163,24163,241.061.500
06 dic 2023161,31161,83159,67159,85159,85652.300
05 dic 2023158,95160,82158,48160,74160,74711.000
04 dic 2023158,32160,28157,72159,90159,90696.500
01 dic 2023157,03159,76156,11159,41159,41918.100
30 nov 2023156,02157,91154,73157,36157,362.157.300
29 nov 2023155,97156,98154,40155,49155,49730.600
28 nov 2023153,81155,76153,44154,45154,45597.800
27 nov 2023154,59155,78154,54154,75154,75510.900
24 nov 2023154,20155,07153,11154,92154,92301.900
22 nov 2023155,56156,01152,68154,35154,35853.500
21 nov 2023156,24156,90154,83156,04156,04627.600
*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...