Italia markets closed

Sapiens International Corporation N.V. (SPNS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,42+0,53 (+1,61%)
Alla chiusura: 04:00PM EDT
33,42 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 202433,0033,5832,9333,4233,42118.408
04 giu 202432,9032,9932,6332,8932,8977.800
03 giu 202433,5433,5733,0033,0633,0682.200
31 mag 202433,6033,8333,0633,5233,5265.300
30 mag 202433,6334,0033,4633,6233,6293.300
29 mag 202433,6434,1533,6033,6733,6786.900
28 mag 202434,1534,2233,6333,9833,9890.500
24 mag 202434,2134,3233,9434,1034,1096.200
23 mag 202434,1634,3033,8134,0434,04168.200
22 mag 202434,4534,6633,9834,2334,23191.100
21 mag 202434,5234,7434,2134,5034,50144.000
20 mag 202434,4934,7334,3134,6334,6397.700
17 mag 202434,5834,9734,3834,8534,85136.800
16 mag 202434,3034,7134,1734,3334,33103.500
15 mag 202434,7935,3334,5334,6534,65100.700
14 mag 202433,5334,8233,3534,7934,79214.900
13 mag 202433,4533,5533,1933,2433,2497.700
10 mag 202432,7034,0132,2333,2633,26182.600
09 mag 202433,8634,2433,0034,1634,16145.900
08 mag 202431,4333,8331,3133,5233,52234.100
07 mag 202431,0631,5530,9931,3831,38195.100
06 mag 202430,7531,2030,7531,1431,1485.100
03 mag 202430,8231,1230,4330,8630,86123.600
02 mag 202431,0531,1029,5130,3830,38362.900
01 mag 202430,9031,3030,5130,6630,66158.800
30 apr 202431,3231,3530,7430,8030,80123.900
29 apr 202431,4631,6331,3231,5031,5099.100
26 apr 202431,1731,7031,1531,3031,3088.700
25 apr 202430,9631,2930,6631,1231,1299.200
24 apr 202430,9131,4030,8331,1231,12156.200
23 apr 202430,3730,9230,3730,6930,6964.100
22 apr 202430,2130,6730,1930,4630,4683.900
19 apr 202430,0530,3429,7830,0430,04177.300
18 apr 202430,2930,6030,0730,1730,17134.500
17 apr 202430,7730,7830,0130,2530,25150.300
16 apr 202431,1231,1330,5230,7730,77125.200
15 apr 202431,0431,0430,3730,8030,80228.600
12 apr 202431,4031,7030,6030,7130,71167.600
11 apr 202431,0831,6830,9231,6831,6890.500
10 apr 202430,7731,3130,6131,0631,06196.500
09 apr 202432,1532,3931,3031,4731,47186.300
08 apr 202432,6933,4232,3132,3732,37262.200
05 apr 202431,1335,3331,1332,6132,61680.400
04 apr 202431,6432,0531,1331,2031,20169.700
04 apr 20240.28 Dividendo
03 apr 202431,6632,4631,6032,1231,84132.500
02 apr 202431,2932,0731,2732,0331,75106.700
01 apr 202432,0632,2531,5631,8531,57168.700
28 mar 202431,5132,3331,3032,1631,88196.700
27 mar 202431,0331,5330,8031,4631,1983.400
26 mar 202431,6131,7130,6930,7630,4989.600
25 mar 202431,4231,8231,3231,5831,3074.200
22 mar 202431,8031,8031,0631,3731,10272.600
21 mar 202431,6231,8731,5531,7031,42184.600
20 mar 202430,9531,2430,7431,1930,9287.700
19 mar 202430,1930,8830,1630,8730,6074.700
18 mar 202430,2630,3930,0130,1829,9272.300
15 mar 202429,8230,2329,5829,9629,70225.000
14 mar 202430,4430,4529,7330,1029,84123.000
13 mar 202430,5630,8030,3530,4830,2175.000
12 mar 202430,4930,6730,2530,5630,2968.700
11 mar 202430,0030,6630,0030,5130,2498.600
08 mar 202430,5530,7730,0730,1729,91108.300
07 mar 202429,5030,5129,3230,2529,99120.400
06 mar 202429,6829,8629,4829,5729,3155.000
05 mar 202429,5329,7229,1529,3429,08109.800
04 mar 202430,4630,7429,9130,1129,8596.100
01 mar 202430,8331,0230,3030,9830,7193.300
29 feb 202430,7730,9530,5530,7730,50146.100
28 feb 202430,2030,5130,1330,3230,0671.200
27 feb 202431,1331,2430,1230,1829,92117.800
26 feb 202430,3231,0030,2930,9830,7193.300
23 feb 202429,7530,3329,6230,3330,0773.100
22 feb 202430,6530,7229,5629,7929,53128.500
21 feb 202430,0730,4929,5730,4930,22136.500
20 feb 202430,0031,3929,9730,1029,84247.100
16 feb 202429,0529,1928,7028,9228,67109.000
15 feb 202428,7428,9628,2728,9228,6799.800
14 feb 202428,0528,8228,0528,6928,44163.600
13 feb 202427,7728,0627,5427,6427,40198.100
12 feb 202428,4128,9628,3928,4128,16126.800
09 feb 202428,0628,4327,1128,3428,0977.800
08 feb 202427,4228,1127,3027,9827,7473.800
07 feb 202427,3827,5627,1727,4427,2070.600
06 feb 202427,4327,5827,0527,3527,1184.000
05 feb 202427,0327,3626,9127,2927,0590.400
02 feb 202427,3727,3827,0027,0226,7876.600
01 feb 202427,0527,6126,7527,5727,33117.700
31 gen 202428,4928,4927,2927,3027,06132.600
30 gen 202428,4428,6628,4028,5028,2557.700
29 gen 202428,0728,5328,0728,5228,2754.900
26 gen 202428,1628,1627,9228,0627,8240.100
25 gen 202428,1728,3427,9728,0127,7762.700
24 gen 202428,6328,6327,9328,0027,76122.800
23 gen 202427,9728,2727,7728,2027,9598.400
22 gen 202427,7028,0927,6827,9827,7475.900
19 gen 202427,4027,5927,0427,5227,2873.400
18 gen 202427,0427,2426,8927,2427,0056.600
17 gen 202426,7927,0226,5226,9726,7380.000
16 gen 202427,0827,0926,7426,9326,7052.100
*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...