Mercado fechado

Amdocs Limited (DOX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
86,92+2,01 (+2,37%)
No fechamento: 04:00PM EDT
87,32 +0,40 (+0,46%)
Pós-fechamento: 06:49PM EDT
Período:
26 de jul. de 2023 - 26 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 202484,9287,1184,9286,9286,92768.500
25 de jul. de 202483,1585,9883,1384,9184,91777.100
24 de jul. de 202483,1183,8782,7783,1583,15575.700
23 de jul. de 202483,0983,4482,8383,0583,05337.700
22 de jul. de 202482,8483,4982,4683,4283,42376.100
19 de jul. de 202483,5583,5582,4082,6882,68619.700
18 de jul. de 202484,0384,9883,6883,7583,75514.700
17 de jul. de 202482,8284,3582,7683,8883,88943.300
16 de jul. de 202481,5282,9181,4282,8082,80604.300
15 de jul. de 202480,6981,4380,6481,0581,05682.800
12 de jul. de 202479,8481,4579,3180,6980,69609.800
11 de jul. de 202478,6879,8478,5879,4079,40394.400
10 de jul. de 202478,6878,7777,1778,1578,15761.400
09 de jul. de 202478,4078,5577,8578,4178,41644.900
08 de jul. de 202478,6079,0578,2278,3478,34565.100
05 de jul. de 202478,0778,5077,6678,4778,471.436.100
03 de jul. de 202479,4279,7877,9478,1378,13534.400
02 de jul. de 202478,6479,4478,3679,4279,42711.000
01 de jul. de 202479,0679,6678,5078,6778,67675.100
28 de jun. de 202478,1779,0877,8978,9278,921.696.600
28 de jun. de 20240.479 Dividendo
27 de jun. de 202478,5378,6877,9078,3577,87736.200
26 de jun. de 202477,9178,5277,8978,3377,85899.100
25 de jun. de 202478,5178,6877,6678,2977,81791.000
24 de jun. de 202478,4878,9278,2778,4077,92906.500
21 de jun. de 202478,1678,6177,9078,4878,001.440.200
20 de jun. de 202476,3778,4976,1677,9977,51859.900
18 de jun. de 202476,0176,4975,9076,3575,881.077.300
17 de jun. de 202474,7676,1074,6376,0175,55987.000
14 de jun. de 202475,9775,9774,4174,9074,44944.700
13 de jun. de 202476,3676,3675,2575,8175,35532.900
12 de jun. de 202476,7377,5976,3076,4075,93511.400
11 de jun. de 202477,3277,3276,3776,5676,09520.100
10 de jun. de 202476,3577,4576,2577,4176,94831.900
07 de jun. de 202476,4576,8676,2476,4976,02832.600
06 de jun. de 202476,9677,3176,4676,6976,221.001.600
05 de jun. de 202476,9577,3876,4077,2976,821.609.000
04 de jun. de 202477,4777,7176,4576,8076,33698.400
03 de jun. de 202478,8879,0777,3977,5377,06759.000
31 de mai. de 202478,7079,2278,4279,0078,52738.200
30 de mai. de 202477,7478,3877,4278,2877,80771.900
29 de mai. de 202478,1878,5277,7178,0177,531.226.800
28 de mai. de 202479,5279,8478,6278,7978,31851.500
24 de mai. de 202481,1181,5079,8779,9179,42594.300
23 de mai. de 202482,3582,4080,8980,9780,47548.500
22 de mai. de 202482,1982,6281,9081,9781,47439.600
21 de mai. de 202482,2082,2981,7582,1481,64431.900
20 de mai. de 202481,5782,1481,2382,0481,54842.200
17 de mai. de 202482,2382,2381,3381,7581,25616.200
16 de mai. de 202481,8184,3381,1882,1181,611.201.100
15 de mai. de 202482,6583,0081,9382,0581,55639.200
14 de mai. de 202484,1784,1981,8782,0781,57797.900
13 de mai. de 202483,2384,5283,1884,0083,491.034.000
10 de mai. de 202482,0083,6981,5483,2382,721.479.800
09 de mai. de 202482,0182,0178,7181,7081,202.231.400
08 de mai. de 202484,8486,1184,5985,9185,38743.800
07 de mai. de 202484,8685,6584,7085,0584,53668.700
06 de mai. de 202484,4285,1184,2984,9584,43632.700
03 de mai. de 202484,0584,5883,5383,9083,39660.300
02 de mai. de 202484,2184,3483,2183,6483,131.112.600
01 de mai. de 202483,8784,1483,1583,3682,851.163.200
30 de abr. de 202484,4684,6583,6583,9983,48672.500
29 de abr. de 202485,3185,9184,7684,8784,35513.800
26 de abr. de 202485,5085,8384,8884,9884,46575.900
25 de abr. de 202486,2386,7285,1885,6485,12547.100
24 de abr. de 202486,7087,1986,1186,7486,21485.100
23 de abr. de 202486,0286,9285,1386,5786,04394.700
22 de abr. de 202486,6186,9286,0886,3185,78405.800
19 de abr. de 202485,1386,1784,9686,1385,60936.300
18 de abr. de 202485,2285,5484,7185,1184,59403.700
17 de abr. de 202485,4485,6384,6584,9384,41370.500
16 de abr. de 202485,4587,0984,7084,8284,30539.300
15 de abr. de 202486,0286,3684,5485,0484,52557.300
12 de abr. de 202487,2887,3785,6485,7185,19493.400
11 de abr. de 202487,3987,8287,2487,3486,81583.100
10 de abr. de 202488,1388,1387,2187,2186,68567.200
09 de abr. de 202487,7688,6187,2788,5988,05562.100
08 de abr. de 202487,5288,2187,2787,3286,79558.400
05 de abr. de 202488,2188,8487,3987,8387,29405.800
04 de abr. de 202489,5790,2188,0688,0787,53578.600
03 de abr. de 202489,1889,7988,9189,1288,58556.300
02 de abr. de 202489,8890,0789,0789,4388,88522.300
01 de abr. de 202490,7890,7890,1290,2389,68401.200
28 de mar. de 202490,0090,5789,7790,3789,82408.500
27 de mar. de 202489,9390,3789,4589,9089,35726.300
27 de mar. de 20240.479 Dividendo
26 de mar. de 202489,7890,2189,5589,8688,83557.500
25 de mar. de 202490,1390,4589,1189,5888,56712.800
22 de mar. de 202493,0493,0490,0890,3089,27640.000
21 de mar. de 202492,3092,9892,1792,7791,71903.500
20 de mar. de 202491,9093,1591,4192,4491,39847.300
19 de mar. de 202490,9092,0390,7291,8990,84459.200
18 de mar. de 202491,3791,8090,6291,0389,99667.900
15 de mar. de 202492,2092,9891,7592,2091,152.544.700
14 de mar. de 202493,8393,8392,7192,9491,88605.700
13 de mar. de 202493,5193,8192,8293,5792,50719.800
12 de mar. de 202492,9493,5092,2593,2992,23769.300
11 de mar. de 202492,0893,3092,0892,8491,78417.300
08 de mar. de 202493,5094,0492,7192,7491,68432.400
07 de mar. de 202492,0593,9192,0293,5492,47702.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...