Mercado fechado

Amdocs Limited (DOX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
85,71-1,63 (-1,87%)
No fechamento: 04:00PM EDT
85,71 0,00 (0,00%)
Pós-fechamento: 04:20PM EDT
Período:
14 de abr. de 2023 - 14 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
12 de abr. de 202487,2887,3785,6485,7185,71493.400
11 de abr. de 202487,3987,8287,2487,3487,34583.100
10 de abr. de 202488,1388,1387,2187,2187,21567.200
09 de abr. de 202487,7688,6187,2788,5988,59562.100
08 de abr. de 202487,5288,2187,2787,3287,32558.400
05 de abr. de 202488,2188,8487,3987,8387,83405.800
04 de abr. de 202489,5790,2188,0688,0788,07578.600
03 de abr. de 202489,1889,7988,9189,1289,12556.300
02 de abr. de 202489,8890,0789,0789,4389,43522.300
01 de abr. de 202490,7890,7890,1290,2390,23401.200
28 de mar. de 202490,0090,5789,7790,3790,37408.500
27 de mar. de 202489,9390,3789,4589,9089,90726.300
26 de mar. de 202489,7890,2189,5589,8689,86557.500
25 de mar. de 202490,1390,4589,1189,5889,58712.800
22 de mar. de 202493,0493,0490,0890,3090,30640.000
21 de mar. de 202492,3092,9892,1792,7792,77903.500
20 de mar. de 202491,9093,1591,4192,4492,44847.300
19 de mar. de 202490,9092,0390,7291,8991,89459.200
18 de mar. de 202491,3791,8090,6291,0391,03667.900
15 de mar. de 202492,2092,9891,7592,2092,202.544.700
14 de mar. de 202493,8393,8392,7192,9492,94605.700
13 de mar. de 202493,5193,8192,8293,5793,57719.800
12 de mar. de 202492,9493,5092,2593,2993,29769.300
11 de mar. de 202492,0893,3092,0892,8492,84417.300
08 de mar. de 202493,5094,0492,7192,7492,74432.400
07 de mar. de 202492,0593,9192,0293,5493,54702.600
06 de mar. de 202491,2692,2291,2691,6091,60484.500
05 de mar. de 202491,7792,4590,4690,7790,77472.400
04 de mar. de 202491,2092,5391,0092,1992,19739.400
01 de mar. de 202490,9791,7990,6391,1891,18568.400
29 de fev. de 202491,4491,7190,5991,2091,20878.000
28 de fev. de 202491,6291,6290,7891,0791,07856.700
27 de fev. de 202491,4191,9090,8591,7291,72542.300
26 de fev. de 202491,7891,9091,0891,2191,21735.200
23 de fev. de 202491,3792,0091,1891,7891,78669.500
22 de fev. de 202492,0892,0890,3791,0491,041.053.900
21 de fev. de 202489,2289,7589,0589,6289,62886.500
20 de fev. de 202490,8790,9589,7289,8489,84737.600
16 de fev. de 202491,1892,1490,6891,2191,21809.900
15 de fev. de 202490,9491,4890,5691,1391,13720.700
14 de fev. de 202488,3290,6488,1290,5290,521.212.000
13 de fev. de 202488,4888,8687,5287,8987,89904.200
12 de fev. de 202489,1889,8488,6989,6589,65673.300
09 de fev. de 202489,5390,3589,5389,7689,76683.000
08 de fev. de 202490,8591,1089,3889,5089,50798.800
07 de fev. de 202493,2393,6690,8290,9690,96903.100
06 de fev. de 202492,4793,2992,1592,7192,71685.800
05 de fev. de 202492,1992,6591,8392,2792,27820.200
02 de fev. de 202492,6992,9591,8792,4492,44658.000
01 de fev. de 202491,5292,8891,2692,6992,69878.300
31 de jan. de 202492,2492,7491,5191,6891,68509.900
30 de jan. de 202492,2692,6991,9092,6792,67523.300
29 de jan. de 202492,0792,7591,7492,5192,51459.500
26 de jan. de 202492,5492,9592,1892,2392,23485.500
25 de jan. de 202493,1593,1592,2392,3492,34734.200
24 de jan. de 202493,1493,5392,6292,6792,67807.900
23 de jan. de 202493,0793,5092,7792,9892,98456.300
22 de jan. de 202493,0093,7492,9293,3993,39367.200
19 de jan. de 202491,1892,7891,1892,6692,66461.100
18 de jan. de 202490,7491,4490,6591,0391,03497.600
17 de jan. de 202490,3090,7889,9790,2990,29464.000
16 de jan. de 202490,7891,4789,9390,3790,37578.400
12 de jan. de 202491,6192,1691,2791,3691,36600.600
11 de jan. de 202490,4291,1690,0790,9090,90659.900
10 de jan. de 202489,5090,7589,2990,2790,27691.800
09 de jan. de 202489,0189,5088,6889,4489,44518.200
08 de jan. de 202488,0089,2787,6089,1489,14458.300
05 de jan. de 202487,7187,9187,1987,7787,77538.700
04 de jan. de 202487,1587,8386,9087,7287,72604.100
03 de jan. de 202487,7787,9487,0087,0687,06639.300
02 de jan. de 202487,6888,1987,3687,8987,89617.800
29 de dez. de 202388,0288,4187,4987,8987,89301.200
28 de dez. de 202387,5088,2687,5087,8987,89436.800
27 de dez. de 202388,4788,8687,8487,9587,95390.800
26 de dez. de 202387,8388,7987,7688,5688,56336.100
22 de dez. de 202388,0488,3287,5487,9487,94394.700
21 de dez. de 202387,0087,7586,5487,7087,70496.600
20 de dez. de 202387,2387,6886,3686,3786,37590.500
19 de dez. de 202387,2887,4586,6587,2787,27682.000
18 de dez. de 202385,7187,2985,6287,1387,13649.900
15 de dez. de 202387,0887,6685,4585,6985,691.813.900
14 de dez. de 202387,0087,7086,5987,1187,11882.100
13 de dez. de 202385,9986,9985,3786,9886,98550.500
12 de dez. de 202386,3186,7085,6885,9085,90596.400
11 de dez. de 202385,9486,3885,7986,3386,33718.900
08 de dez. de 202384,8485,8384,8485,7385,73581.400
07 de dez. de 202385,1885,1984,5585,0985,09736.700
06 de dez. de 202384,3185,4784,3185,1785,17630.500
05 de dez. de 202384,7185,0983,9684,2584,25588.500
04 de dez. de 202384,8185,8084,7885,3685,36400.700
01 de dez. de 202384,1985,4583,8685,4585,45773.100
30 de nov. de 202383,0483,8382,6983,7783,77831.800
29 de nov. de 202383,8283,9082,2882,7982,79668.600
28 de nov. de 202382,6983,5082,5383,3483,34668.300
27 de nov. de 202383,1683,2482,7482,8582,85516.600
24 de nov. de 202383,7484,0282,4483,1083,10370.800
22 de nov. de 202383,5184,0583,5183,7383,73599.600
21 de nov. de 202383,2283,7683,0583,5683,56608.600
20 de nov. de 202382,2983,4882,0383,1783,17687.300
17 de nov. de 202382,5782,8582,1582,5882,58735.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...