Italia markets closed

NCR Voyix Corporation (VYX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,62+0,15 (+1,20%)
Alla chiusura: 04:00PM EDT
12,62 0,00 (0,00%)
Dopo ore: 04:36PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202412,4112,6212,3212,6212,621.955.028
07 mag 202412,5312,6812,4012,4712,471.741.600
06 mag 202412,4212,6712,4212,4812,482.308.000
03 mag 202412,2912,3512,2212,3112,311.989.800
02 mag 202412,3012,4112,0612,0912,091.781.900
01 mag 202412,2312,3712,0312,1312,133.126.600
30 apr 202412,1712,3512,1112,2512,253.447.100
29 apr 202412,2012,4612,1912,3412,342.411.800
26 apr 202412,1612,3312,1212,1312,132.117.200
25 apr 202412,1312,2812,0212,1612,162.213.600
24 apr 202412,3412,4212,1312,2212,223.135.300
23 apr 202412,0912,4012,0912,2412,242.300.500
22 apr 202411,9612,1611,9512,0712,071.945.600
19 apr 202412,0512,2111,8711,9411,941.651.600
18 apr 202412,0712,2511,9512,1012,101.818.900
17 apr 202412,0812,2712,0012,0212,021.928.900
16 apr 202411,9512,2211,8411,9811,982.313.300
15 apr 202412,0912,1811,9611,9911,992.319.900
12 apr 202412,1912,3011,9712,0212,022.092.700
11 apr 202412,5012,5312,2812,2812,281.473.300
10 apr 202412,4812,5712,3312,4812,481.733.500
09 apr 202413,0013,1512,7712,8012,801.976.600
08 apr 202412,2512,7212,2212,7012,702.555.300
05 apr 202412,0912,2712,0012,2612,261.922.200
04 apr 202412,4112,5212,0812,1112,112.016.400
03 apr 202412,1212,3812,0612,2312,233.138.500
02 apr 202412,1512,2011,9712,1712,172.580.900
01 apr 202412,5612,6012,3512,3712,371.878.600
28 mar 202412,5712,7612,3512,6312,631.764.400
27 mar 202412,6512,7512,4512,6112,611.629.400
26 mar 202412,7012,7712,5112,5512,552.025.100
25 mar 202413,1413,1512,3312,5412,543.826.600
22 mar 202413,6713,6912,9913,0813,083.512.300
21 mar 202413,1513,6613,1013,6013,602.601.200
20 mar 202412,7413,1312,7313,1013,102.299.100
19 mar 202412,6212,9012,6212,7412,742.545.500
18 mar 202412,0712,5911,8512,5612,563.426.800
15 mar 202412,5612,7612,3112,3412,346.133.600
14 mar 202412,6312,8012,4812,6212,623.319.600
13 mar 202412,6512,9612,5212,6512,653.172.100
12 mar 202412,7112,8312,4612,6512,654.168.300
11 mar 202412,1812,5512,1612,3112,312.981.000
08 mar 202412,3012,5012,1012,2012,202.622.000
07 mar 202411,8912,2211,8612,1712,174.306.200
06 mar 202411,9412,0811,7711,8411,843.066.100
05 mar 202411,4112,2011,3611,8711,874.240.100
04 mar 202411,5411,6510,9911,5211,526.031.300
01 mar 202412,8113,0111,3611,4711,4713.446.600
29 feb 202414,4414,7714,3514,6114,613.718.700
28 feb 202414,2314,5514,1414,3114,312.374.400
27 feb 202414,8314,8514,4114,4714,472.249.600
26 feb 202414,9714,9714,6514,6814,682.072.900
23 feb 202415,0415,0814,7215,0415,041.636.800
22 feb 202415,1615,1614,4214,6314,633.284.200
21 feb 202415,2615,2614,7814,9614,961.575.300
20 feb 202415,0415,4114,9915,3915,391.663.600
16 feb 202415,6115,6515,2415,2415,241.765.700
15 feb 202415,9015,9815,5115,8215,822.384.400
14 feb 202415,4715,7315,1515,7215,723.732.900
13 feb 202415,3615,5614,9715,2815,282.984.900
12 feb 202415,5115,9315,4715,9315,931.835.900
09 feb 202415,0415,6114,9715,4715,471.500.000
08 feb 202414,9915,1114,7215,0915,091.007.300
07 feb 202415,0515,1614,6814,8914,891.161.700
06 feb 202414,5815,0214,5015,0015,001.435.700
05 feb 202414,9214,9414,4814,7114,711.460.000
02 feb 202415,0615,2614,8515,1015,101.315.600
01 feb 202414,8015,2014,7815,1815,181.102.300
31 gen 202415,1515,2714,6814,7014,70981.100
30 gen 202415,5015,5915,1615,2115,21896.600
29 gen 202415,5215,5715,1815,5515,551.206.500
26 gen 202415,6015,7515,5315,5515,55989.100
25 gen 202415,5215,6215,2215,5615,561.283.000
24 gen 202415,6315,7215,2815,3415,341.223.800
23 gen 202415,7315,8115,3915,5115,51990.800
22 gen 202414,9515,5614,9115,5615,562.399.300
19 gen 202414,7314,8814,5014,7514,751.187.200
18 gen 202414,2914,6814,2814,6414,641.743.100
17 gen 202414,7414,7414,2314,3314,331.995.200
16 gen 202414,9915,2214,8014,9714,972.599.200
12 gen 202415,9815,9815,0715,0815,082.141.600
11 gen 202416,0816,1615,7715,8615,861.690.900
10 gen 202416,2716,2715,9816,1816,18954.300
09 gen 202416,6216,7216,2716,3116,311.200.600
08 gen 202416,5816,9016,4716,8216,821.299.900
05 gen 202416,0016,7516,0016,5816,582.296.800
04 gen 202416,1516,4415,9216,1616,162.183.100
03 gen 202416,9516,9516,2316,2316,231.972.700
02 gen 202416,7117,3916,5617,1417,142.642.400
29 dic 202317,0817,2016,8016,9116,9126.915.200
28 dic 202317,0517,1716,9317,1217,121.366.900
27 dic 202317,2017,2416,9817,0817,081.343.600
26 dic 202316,6617,1516,6617,0917,091.594.400
22 dic 202316,4816,7316,4516,6216,621.686.900
21 dic 202316,5016,6816,4416,5916,592.786.000
20 dic 202316,5416,7216,3016,3416,343.743.600
19 dic 202315,8016,2815,7616,2516,251.646.900
18 dic 202315,5015,7715,4215,7515,751.563.000
15 dic 202315,9415,9515,4815,5015,504.157.800
14 dic 202315,5716,2015,5715,8315,832.182.400
*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...