Italia markets close in 2 hours 30 minutes

Roper Technologies, Inc. (ROP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
539,11+4,73 (+0,89%)
Alla chiusura: 04:00PM EDT
540,63 +1,52 (+0,28%)
Preborsa: 08:57AM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 2024538,92540,67534,40539,11539,11584.000
19 apr 2024530,07535,70529,55534,38534,38776.900
18 apr 2024530,51531,55526,17527,27527,27477.300
17 apr 2024528,32529,70525,67526,47526,47447.800
16 apr 2024531,00532,16526,95526,98526,98405.300
15 apr 2024542,37542,37526,97528,26528,26800.100
12 apr 2024534,38544,91534,33535,83535,83590.600
11 apr 2024537,77544,67535,74539,64539,64398.000
10 apr 2024538,81539,84534,49535,99535,99481.800
09 apr 2024544,39546,86541,16543,48543,48315.700
08 apr 2024541,33545,51540,20543,23543,23371.900
05 apr 2024537,52545,80536,87543,01543,01338.800
04 apr 2024550,06554,37537,11537,28537,28451.500
04 apr 20240.75 Dividendo
03 apr 2024542,92549,26542,92544,68543,93927.300
02 apr 2024552,00552,87543,42545,94545,19775.300
01 apr 2024562,35565,00552,03553,62552,86268.400
28 mar 2024560,00563,15557,80560,84560,07478.100
27 mar 2024557,79559,84556,54559,18558,41362.800
26 mar 2024550,94555,59549,20554,43553,67419.000
25 mar 2024554,04554,04547,81550,94550,18576.200
22 mar 2024558,97558,97553,04556,38555,61240.500
21 mar 2024556,55558,63554,46556,28555,51425.000
20 mar 2024553,09556,78550,10554,06553,30442.400
19 mar 2024547,00552,27545,78551,87551,11317.800
18 mar 2024548,60551,17545,43546,16545,41373.200
15 mar 2024544,42551,79542,29547,35546,60877.100
14 mar 2024549,63551,84543,87547,08546,33375.900
13 mar 2024557,77557,77547,66549,52548,76439.500
12 mar 2024554,60558,26553,62555,20554,44465.100
11 mar 2024545,21554,26542,90553,88553,12521.400
08 mar 2024546,17548,55544,35545,95545,20310.400
07 mar 2024545,14549,14543,29546,32545,57301.800
06 mar 2024537,50546,20535,59540,21539,47441.900
05 mar 2024544,24544,24534,73537,01536,27431.400
04 mar 2024549,35552,06545,45547,22546,47521.200
01 mar 2024541,07549,82540,60547,96547,21781.700
29 feb 2024546,15546,15539,26544,73543,98817.900
28 feb 2024544,39545,84541,67543,45542,70457.300
27 feb 2024548,01548,56542,52547,10546,35852.200
26 feb 2024554,08556,57545,83547,91547,16847.200
23 feb 2024559,16559,97554,94556,87556,10985.100
22 feb 2024552,52558,66552,52555,31554,55610.300
21 feb 2024542,89549,51540,46549,02548,26381.200
20 feb 2024545,57547,43539,81544,11543,36440.500
16 feb 2024549,95550,43543,99545,57544,82552.700
15 feb 2024543,16548,93538,29547,98547,23420.600
14 feb 2024535,90541,91534,55541,71540,96460.900
13 feb 2024536,80538,09532,03535,42534,68433.400
12 feb 2024548,85548,85540,02542,31541,56343.900
09 feb 2024548,49550,77545,11550,26549,50388.000
08 feb 2024550,84553,08540,38545,34544,59508.800
07 feb 2024550,00550,64546,81548,69547,93413.600
06 feb 2024548,37548,37541,87545,30544,55348.600
05 feb 2024548,79549,57542,06545,89545,14335.600
02 feb 2024544,10551,27538,54549,62548,86489.600
01 feb 2024538,57546,26534,81545,81545,06561.900
31 gen 2024527,48549,32525,18537,00536,26993.200
30 gen 2024558,26562,69555,14561,57560,80621.300
29 gen 2024549,31556,16548,73555,93555,16413.000
26 gen 2024552,94553,08546,40549,68548,92426.300
25 gen 2024552,19553,37548,26551,70550,94884.500
24 gen 2024553,42554,23547,32547,77547,02353.600
23 gen 2024550,00553,20545,90552,81552,05304.000
22 gen 2024550,00553,40547,89549,91549,15449.200
19 gen 2024543,30548,52541,32548,49547,73427.300
18 gen 2024535,01542,22533,67541,94541,19425.000
17 gen 2024535,68540,00532,56537,19536,45427.400
16 gen 2024532,48537,53531,38537,27536,53428.800
12 gen 2024535,88535,88531,06534,19533,45435.000
11 gen 2024529,87532,86528,19532,40531,67336.300
10 gen 2024528,97531,32527,36530,30529,57401.400
09 gen 2024528,77533,03526,93531,52530,79373.000
08 gen 2024522,32529,35522,06528,78528,05509.200
08 gen 20240.75 Dividendo
05 gen 2024525,00526,65521,70523,07521,60444.000
04 gen 2024526,00530,95523,51524,17522,70601.000
03 gen 2024534,49537,43530,80531,00529,51488.400
02 gen 2024542,38545,24530,93534,49532,99618.500
29 dic 2023546,42548,85543,78545,17543,64398.900
28 dic 2023544,18547,38543,57546,15544,62267.800
27 dic 2023544,70545,00542,74543,75542,22539.400
26 dic 2023543,61546,47541,75543,55542,02443.600
22 dic 2023543,15545,86541,35542,85541,33420.800
21 dic 2023538,50541,58535,60540,30538,78407.700
20 dic 2023540,42544,98534,81534,94533,44676.200
19 dic 2023543,82544,55537,73541,56540,04499.900
18 dic 2023544,44544,85539,05542,97541,44653.300
15 dic 2023535,76542,00532,97541,55540,038.034.900
14 dic 2023550,77551,83538,23538,83537,32985.100
13 dic 2023544,87551,91544,53550,77549,22690.600
12 dic 2023542,10545,01542,02543,46541,93693.500
11 dic 2023540,00544,44536,95540,21538,69593.500
08 dic 2023533,45537,58531,71536,60535,09394.000
07 dic 2023536,49536,49532,04534,80533,30361.400
06 dic 2023537,95538,06531,99535,37533,87351.400
05 dic 2023535,17537,87533,47535,54534,04343.300
04 dic 2023537,60542,04534,00536,75535,24486.600
01 dic 2023538,25540,86533,64540,58539,06608.600
30 nov 2023526,23539,33526,01538,25536,741.441.800
*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...