Italia markets closed

Teradata Corporation (TDC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,24-0,02 (-0,05%)
Alla chiusura: 04:00PM EDT
37,90 +0,66 (+1,77%)
Dopo ore: 07:57PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202437,7637,9536,8737,2437,24853.655
02 mag 202437,8037,8037,1637,2637,26899.500
01 mag 202437,0338,2037,0237,3737,37861.500
30 apr 202437,6038,0437,0937,1037,101.346.800
29 apr 202437,7838,0737,6937,8637,86820.300
26 apr 202437,6238,2837,5337,6737,67886.300
25 apr 202436,5137,6536,5137,6137,611.010.800
24 apr 202436,9537,2236,7037,1537,15933.800
23 apr 202436,7337,3736,7036,8036,80681.800
22 apr 202436,6436,9436,4436,7036,70880.000
19 apr 202436,6536,9136,1836,3336,33928.300
18 apr 202436,5137,0236,2036,7536,75784.100
17 apr 202436,4336,5936,2336,3136,311.134.700
16 apr 202435,6636,5035,3636,2536,25830.700
15 apr 202436,2536,5135,6935,7735,77981.400
12 apr 202437,2537,3036,2336,3136,31977.800
11 apr 202437,9838,3237,4837,5037,50865.800
10 apr 202437,8738,2237,5637,7537,75676.100
09 apr 202438,3838,8238,3638,5938,59598.900
08 apr 202438,4538,5238,0538,2138,21585.100
05 apr 202438,2738,6538,1338,2138,21938.000
04 apr 202438,7638,9938,4438,6238,62702.400
03 apr 202437,9438,6137,9438,4438,44807.700
02 apr 202437,9538,3837,6838,1838,18731.700
01 apr 202438,8139,1238,2038,4138,41825.300
28 mar 202439,4239,7038,6338,6738,671.199.800
27 mar 202439,0039,4438,7339,3739,371.168.800
26 mar 202438,4638,8038,4238,7138,71972.000
25 mar 202437,9238,5837,9238,2438,24932.900
22 mar 202438,2538,3637,9838,0838,08648.100
21 mar 202438,4338,9738,0338,2438,24825.800
20 mar 202438,1538,1637,3538,1038,101.034.300
19 mar 202437,5138,2237,5138,1738,17833.200
18 mar 202438,0138,2937,6137,6837,681.309.100
15 mar 202437,4638,3337,4637,9437,945.145.700
14 mar 202438,0838,0837,5337,7537,751.194.400
13 mar 202438,0438,3237,9338,0638,06899.400
12 mar 202438,1038,4237,8738,1038,10806.400
11 mar 202437,8338,4837,8338,0238,02899.800
08 mar 202438,6338,8237,9238,0638,06893.300
07 mar 202438,9939,1938,2238,4138,411.132.600
06 mar 202438,2838,8938,0138,8238,821.371.900
05 mar 202437,7037,9037,2437,7137,711.168.500
04 mar 202438,4838,7437,9338,0638,061.358.500
01 mar 202437,4538,6237,2738,5638,561.123.900
29 feb 202437,1137,7537,1137,6237,621.862.500
28 feb 202437,0037,4836,8436,8936,891.627.600
27 feb 202437,5937,9537,2137,2737,271.274.800
26 feb 202437,8138,4337,5937,6037,60913.100
23 feb 202439,0039,0037,7337,8137,811.165.900
22 feb 202438,2938,5337,5438,4138,411.273.400
21 feb 202437,4438,1337,4437,6937,69978.900
20 feb 202437,2538,1437,2238,1338,131.465.000
16 feb 202437,8038,3037,3537,3937,391.535.600
15 feb 202438,8338,9337,7937,9637,962.855.700
14 feb 202438,2739,0937,7538,8238,822.677.000
13 feb 202438,9939,1236,7238,2238,227.190.700
12 feb 202449,0049,4448,5248,7948,791.479.300
09 feb 202448,9849,3048,8148,9948,99740.900
08 feb 202448,1149,1548,1148,6748,67526.700
07 feb 202447,7148,4047,3948,2448,24726.900
06 feb 202447,6747,9547,2547,3947,39463.700
05 feb 202447,8647,9747,2247,5447,54448.800
02 feb 202447,7048,2347,2847,9347,93524.600
01 feb 202446,2747,8446,2147,7147,71859.900
31 gen 202447,2747,2746,1046,1846,18760.500
30 gen 202447,5447,9947,1947,5447,54521.400
29 gen 202447,6348,0347,2947,6347,63753.900
26 gen 202447,7348,1447,5047,6247,621.372.400
25 gen 202448,3248,4547,4047,7647,76561.600
24 gen 202448,1948,3447,5947,8547,85538.700
23 gen 202448,8548,9747,7247,7647,76573.000
22 gen 202448,5149,2948,3648,6948,69602.200
19 gen 202448,2448,2447,6948,0048,00538.600
18 gen 202447,5748,1647,0547,9747,97873.100
17 gen 202447,0547,2346,6546,9546,95830.100
16 gen 202447,4348,2446,9347,5247,521.053.900
12 gen 202445,9048,0245,8647,8747,871.300.000
11 gen 202444,7045,6444,1645,5845,58963.900
10 gen 202443,8544,6143,7944,5744,57712.200
09 gen 202443,3443,9443,2943,8743,87712.600
08 gen 202442,9343,5942,6543,5943,59560.800
05 gen 202442,5442,9442,2242,4942,49804.900
04 gen 202442,3142,9442,3042,6642,66868.300
03 gen 202443,1843,4342,4542,5042,50784.800
02 gen 202443,2143,8142,7443,7843,781.081.800
29 dic 202343,6543,8043,3843,5143,51501.300
28 dic 202343,8943,9843,5443,6743,67364.600
27 dic 202344,0544,3243,9043,9643,96427.500
26 dic 202344,1144,3843,9544,1244,12458.000
22 dic 202344,1144,3043,9144,1044,10473.800
21 dic 202343,8744,1343,3044,0244,02585.800
20 dic 202343,4644,0443,2543,3443,34831.500
19 dic 202343,6443,8443,0543,7543,75730.700
18 dic 202342,8643,9042,7743,4643,46814.400
15 dic 202342,6243,1642,1042,8742,872.775.500
14 dic 202342,8543,2241,9442,4442,442.886.100
13 dic 202342,7442,9642,0142,8142,811.195.600
12 dic 202343,5143,6842,4442,7142,711.324.600
11 dic 202343,4243,8642,6943,8043,80816.900
*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...