Italia markets close in 1 hour 15 minutes

SS&C Technologies Holdings, Inc. (SSNC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
67,22+0,69 (+1,04%)
In data: 10:15AM EDT. Mercato aperto.
Periodo di tempo:
16 lug 2023 - 16 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 lug 202466,9967,5466,7867,2267,22102.297
15 lug 2024------
12 lug 202462,8965,6762,8965,3165,311.792.000
11 lug 202461,7363,0161,5062,8762,871.173.300
10 lug 202461,4461,8461,1361,4861,48593.400
09 lug 202462,3162,3161,3361,4261,42607.700
08 lug 202462,4262,4461,9762,0062,00520.800
05 lug 202462,7562,8761,9062,2162,21413.300
03 lug 202462,7463,1362,4762,7662,76323.500
02 lug 202462,1762,4962,0662,4762,47591.100
01 lug 202462,5362,8762,0462,3162,31874.500
28 giu 202462,5062,7462,1162,6762,671.422.600
27 giu 202462,2962,3861,7262,1862,18674.700
26 giu 202462,4762,5961,6762,0962,09739.100
25 giu 202463,1363,3762,0962,9362,93964.900
24 giu 202462,3363,4962,1863,1363,13807.600
21 giu 202462,0562,4261,7462,2562,251.527.800
20 giu 202461,6462,2461,4462,1562,15829.900
18 giu 202461,3561,9161,1861,8861,88820.800
17 giu 202460,5961,3560,2761,3361,33814.400
14 giu 202460,2260,7560,1860,6960,691.050.200
13 giu 202461,1761,3860,3860,7360,73711.600
12 giu 202461,9862,7561,4361,5261,52805.100
11 giu 202461,3761,5360,7761,4061,40594.100
10 giu 202461,3261,8460,9961,7261,72770.100
07 giu 202461,8362,3461,6161,6461,64868.400
06 giu 202462,0762,9462,0162,0762,07890.200
05 giu 202462,4062,7762,1362,3362,33815.000
04 giu 202461,8962,3561,1662,3062,30707.300
03 giu 202461,6462,2561,4061,8161,811.133.000
03 giu 20240.24 Dividendo
31 mag 202461,1862,0960,8762,0561,811.546.600
30 mag 202460,4061,0960,0160,9560,711.067.900
29 mag 202460,3860,8260,1660,5460,31732.400
28 mag 202461,7161,7160,7960,8860,641.199.000
24 mag 202462,0762,3361,5761,8261,581.117.900
23 mag 202462,9862,9861,8561,9661,721.230.300
22 mag 202463,3863,3862,2262,9862,74739.100
21 mag 202463,3063,4062,7463,3363,09967.600
20 mag 202463,6963,8763,3763,4663,21537.600
17 mag 202463,7663,8663,4863,7263,47684.400
16 mag 202463,5764,0863,3064,0163,761.048.600
15 mag 202463,2363,8363,1963,5763,321.411.400
14 mag 202463,0063,3362,4963,2062,961.403.200
13 mag 202462,9863,2762,8263,0662,82966.800
10 mag 202463,5763,6062,9162,9662,72885.500
09 mag 202463,0063,4662,8463,4263,17784.600
08 mag 202462,6663,0862,4363,0062,76815.400
07 mag 202462,7863,1462,7062,7262,481.032.700
06 mag 202462,0462,7861,7362,7862,54771.900
03 mag 202462,0962,4761,4061,8161,57778.500
02 mag 202461,7661,9061,0661,5261,28815.500
01 mag 202461,7762,3661,1961,2260,981.140.100
30 apr 202461,4562,2461,4561,8961,651.186.800
29 apr 202461,3061,9961,3061,9261,681.154.600
26 apr 202462,5063,1761,2261,2461,001.583.600
25 apr 202461,1161,4760,4661,3161,071.235.300
24 apr 202461,0661,7360,9861,5461,30868.400
23 apr 202461,3161,5960,9460,9860,741.383.000
22 apr 202461,0961,5860,7461,2360,99559.800
19 apr 202460,2160,8960,2060,8260,581.030.000
18 apr 202460,6460,9060,1560,4760,24699.000
17 apr 202460,7060,8560,2360,2460,01765.200
16 apr 202459,9560,4759,6360,2860,05770.200
15 apr 202462,5662,5859,6459,9059,671.258.400
12 apr 202461,1862,0560,7562,0161,771.825.900
11 apr 202461,8762,1761,0961,5461,301.149.100
10 apr 202461,9961,9961,5061,8161,57851.700
09 apr 202463,0563,3962,6363,0062,76819.700
08 apr 202462,6763,2162,6362,6562,41885.700
05 apr 202462,5062,9162,3062,7362,49814.100
04 apr 202462,9763,3962,3462,5762,331.313.900
03 apr 202462,7163,0462,3662,4662,221.180.300
02 apr 202463,0963,4162,6862,9662,72878.300
01 apr 202464,3264,5363,4863,5363,28934.200
28 mar 202464,5564,9664,3264,3764,121.093.200
27 mar 202465,0065,8664,4364,5564,301.723.000
26 mar 202464,3864,5464,3864,4964,24932.300
25 mar 202463,9164,5663,7364,4064,15970.900
22 mar 202464,4564,5863,6063,8463,59842.600
21 mar 202464,0064,6563,8364,4064,15936.300
20 mar 202463,1463,8663,1063,7063,45699.700
19 mar 202462,6763,2462,5363,1662,92821.900
18 mar 202462,3363,1762,0262,6762,431.178.300
15 mar 202462,2262,5761,9862,0261,781.116.400
14 mar 202462,5063,0161,9062,4062,16896.600
13 mar 202462,4463,0562,3962,8662,62714.600
12 mar 202462,6162,8762,4562,6262,38639.800
11 mar 202461,7062,9861,7062,7062,46968.600
08 mar 202462,6763,0361,9061,9961,752.051.500
07 mar 202462,6762,9062,4262,5062,26865.400
06 mar 202462,8163,1462,2162,6262,38888.400
05 mar 202463,2763,4262,0362,3262,08841.900
04 mar 202464,1264,2063,2663,4163,16687.700
01 mar 202463,8164,6063,6964,1563,901.075.800
29 feb 202463,7863,8163,3863,7663,51986.100
29 feb 20240.24 Dividendo
28 feb 202463,5864,0063,4063,4462,96652.600
27 feb 202464,2164,4663,9364,0063,51629.600
26 feb 202464,8464,8664,2064,2163,72678.900
*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...