Italia markets open in 2 hours 54 minutes

SS&C Technologies Holdings, Inc. (SSNC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
49,46+1,71 (+3,58%)
Alla chiusura: 04:00PM EDT
49,97 +0,51 (+1,03%)
Dopo ore: 05:59PM EDT
Periodo di tempo:
04 ott 2021 - 04 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ott 202248,2649,7547,7049,4649,461.448.500
30 set 202248,9248,9947,7147,7547,751.792.600
29 set 202248,1948,5647,8048,5048,501.715.100
28 set 202248,2448,8847,8748,6248,622.450.300
27 set 202249,0749,2347,5747,9147,911.713.800
26 set 202249,4649,6748,6948,7148,711.542.700
23 set 202250,5550,7248,8549,4849,481.856.600
22 set 202251,7351,9250,9351,0651,061.294.000
21 set 202252,4753,1251,7951,8151,811.149.200
20 set 202252,1952,5551,7752,2952,291.426.400
19 set 202252,5152,9652,1252,7252,721.534.800
16 set 202253,0853,1552,2053,0553,051.944.600
15 set 202253,4854,7653,0553,5753,573.414.600
14 set 202254,5654,6453,5853,9253,921.444.100
13 set 202256,0056,0654,3254,6454,641.609.400
12 set 202257,4958,0457,3057,4457,441.112.700
09 set 202256,9957,6156,7057,3057,302.192.300
08 set 202255,4456,7355,0256,7056,701.198.100
07 set 202254,7856,1054,6855,9055,901.347.800
06 set 202255,5255,8254,5754,8054,801.745.300
02 set 202256,1656,3955,1255,5255,521.569.900
01 set 202255,2855,9854,9855,9155,911.261.100
31 ago 202256,4956,6955,7255,7655,761.405.300
31 ago 20220.2 Dividendo
30 ago 202257,0657,3156,1956,3556,151.279.800
29 ago 202256,9557,4556,5057,0156,81915.700
26 ago 202259,1859,1857,1657,1656,961.212.900
25 ago 202258,6259,0758,2858,9858,771.041.500
24 ago 202258,5358,9258,2658,3158,10701.600
23 ago 202259,4859,6058,6458,7558,542.368.500
22 ago 202260,2460,9659,1659,2659,051.111.800
19 ago 202261,1661,2060,5961,0760,85959.000
18 ago 202261,3161,8060,9361,5661,341.200.800
17 ago 202261,8562,2861,3961,4961,271.182.500
16 ago 202262,2262,5862,0462,5062,281.142.800
15 ago 202262,4262,8361,8962,6962,471.326.200
12 ago 202262,7662,8262,0862,7162,491.099.400
11 ago 202262,8863,2962,1462,3162,091.872.200
10 ago 202261,5262,6961,4162,3962,171.274.200
09 ago 202260,5160,8159,7160,5760,361.303.100
08 ago 202260,8661,3260,3460,4560,24922.800
05 ago 202260,2960,8759,8460,6760,451.125.200
04 ago 202261,5561,5560,7360,8360,61889.000
03 ago 202261,2061,6760,7261,4461,221.401.600
02 ago 202259,7261,1559,5660,6860,461.921.300
01 ago 202259,2559,6257,9859,0758,861.872.700
29 lug 202257,8159,2256,8259,1758,963.407.000
28 lug 202259,9859,9857,3057,5957,393.583.100
27 lug 202261,1361,8860,7261,5361,313.124.100
26 lug 202261,7561,7960,9161,1760,95971.800
25 lug 202262,8862,8861,6661,9761,751.099.900
22 lug 202262,3863,2362,3862,7962,57876.200
21 lug 202261,2762,5061,0862,5062,28930.500
20 lug 202260,8661,0860,4761,0660,841.384.600
19 lug 202259,1460,8659,1460,7460,521.824.700
18 lug 202259,4159,9058,3458,5558,34924.200
15 lug 202258,7459,2958,4059,2359,021.504.300
14 lug 202257,5158,0356,9157,9757,761.183.400
13 lug 202257,2558,2957,0958,1157,901.292.500
12 lug 202258,8559,3857,9658,3358,12931.800
11 lug 202259,7159,9058,9058,9458,73803.900
08 lug 202259,0760,0658,8859,9759,761.280.600
07 lug 202258,9459,2458,6159,1558,94852.800
06 lug 202259,3059,9358,5758,8958,681.022.600
05 lug 202257,6759,2656,6159,2459,03827.500
01 lug 202257,9358,9757,7658,8358,62808.400
30 giu 202258,0058,6857,1758,0757,861.449.400
29 giu 202259,4459,4458,1758,6558,44912.700
28 giu 202261,1561,2759,1559,1858,971.471.400
27 giu 202260,5361,0760,1360,4260,211.290.700
24 giu 202258,2560,7458,1360,6660,442.391.400
23 giu 202257,2457,9857,0457,8357,621.248.500
22 giu 202256,2657,6956,2656,9356,732.130.400
21 giu 202257,0057,6256,6056,6456,442.222.600
17 giu 202255,3056,3254,7656,1155,913.535.000
16 giu 202256,2956,3054,5955,2255,024.442.100
15 giu 202257,2658,5156,5657,5957,392.759.100
14 giu 202258,0659,0056,7057,0656,861.423.300
13 giu 202259,3859,5257,6757,7857,571.917.100
10 giu 202261,2261,4260,3460,5160,30979.200
09 giu 202263,1063,4962,1262,2762,051.927.400
08 giu 202264,2364,5063,4263,5063,271.038.500
07 giu 202263,2264,5963,2264,4964,26974.800
06 giu 202264,9665,1263,7763,9863,751.587.800
03 giu 202264,9965,3664,0964,4864,25986.300
02 giu 202264,6265,9264,3165,5265,291.118.200
01 giu 202264,4465,1163,9764,4364,201.984.100
31 mag 202264,3464,6563,7463,9963,761.756.000
31 mag 20220.2 Dividendo
27 mag 202263,9064,8763,5964,7664,331.056.300
26 mag 202262,3763,8862,3763,7863,361.321.500
25 mag 202261,7262,8361,4062,3761,961.803.100
24 mag 202261,4862,3260,4662,0161,601.266.200
23 mag 202262,5562,7561,6462,0161,601.646.200
20 mag 202260,7262,1360,2062,0661,652.926.400
19 mag 202259,1760,5358,6360,0059,601.573.500
18 mag 202260,5760,9759,2259,2858,891.987.900
17 mag 202260,6361,7260,4861,6561,241.572.800
16 mag 202259,3059,9458,7459,5059,11818.900
13 mag 202259,8760,6959,4759,8259,421.239.100
*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...