Mercado fechado

Amdocs Limited (DOX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
90,34+1,29 (+1,45%)
No fechamento: 04:00PM EDT
90,34 0,00 (0,00%)
Pós-fechamento: 04:34PM EDT
Período:
18 de ago. de 2021 - 18 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de ago. de 202289,2090,5289,0090,3490,34447.103
17 de ago. de 202289,3589,6388,8589,0589,05336.900
16 de ago. de 202289,2289,8288,8689,5389,53334.600
15 de ago. de 202288,6289,3488,5289,3489,34330.600
12 de ago. de 202288,1789,2587,9988,9588,95465.400
11 de ago. de 202288,1588,6187,4987,5987,59309.900
10 de ago. de 202288,0688,8787,6788,1788,17732.600
09 de ago. de 202287,0188,2086,3587,5487,54699.700
08 de ago. de 202287,4588,0786,4187,0487,04404.600
05 de ago. de 202286,7587,5886,0287,1987,19633.900
04 de ago. de 202286,7288,9586,1187,5487,541.030.500
03 de ago. de 202285,8386,1285,4085,7285,72605.500
02 de ago. de 202286,6487,2085,3485,6785,67623.900
01 de ago. de 202286,8387,5186,0086,3186,31841.900
29 de jul. de 202287,1587,3686,5187,0687,06516.300
28 de jul. de 202286,6087,1385,8686,7186,71516.000
27 de jul. de 202285,8587,1585,4486,8186,81669.100
26 de jul. de 202286,2086,3985,2885,6185,61618.500
25 de jul. de 202286,4587,0685,8886,2086,20615.300
22 de jul. de 202286,9187,3086,0986,7886,78776.800
21 de jul. de 202285,1486,6285,0086,6286,62632.400
20 de jul. de 202285,2585,5084,4885,4585,45566.300
19 de jul. de 202283,6285,5383,6285,4385,43523.800
18 de jul. de 202283,2784,1482,9483,1983,19552.700
15 de jul. de 202282,5683,2582,0883,2483,24493.300
14 de jul. de 202281,7382,3080,7181,9381,93442.500
13 de jul. de 202281,5582,7881,3982,2182,21754.000
12 de jul. de 202282,7883,3681,8382,2282,22453.800
11 de jul. de 202283,1183,4082,2582,6482,64584.000
08 de jul. de 202282,9483,8582,7483,4783,47654.000
07 de jul. de 202283,5584,3383,0683,2383,23629.300
06 de jul. de 202282,8683,8382,5083,4183,41797.500
05 de jul. de 202284,2084,2082,1183,0483,04817.600
01 de jul. de 202283,0184,6982,0384,4584,45620.200
30 de jun. de 202282,8384,6382,1983,3183,31718.800
29 de jun. de 202282,9183,5782,2783,3483,34537.400
28 de jun. de 202284,7785,4882,8483,3383,33503.500
27 de jun. de 202284,7085,3483,8984,6884,68479.900
24 de jun. de 202281,9785,1681,9784,8884,88979.500
23 de jun. de 202280,6081,6180,1781,4681,46587.000
22 de jun. de 202279,6380,8478,8380,0180,01622.300
21 de jun. de 202279,2781,0778,8380,1480,14889.500
17 de jun. de 202277,7578,7676,7978,3178,311.038.900
16 de jun. de 202278,3279,0276,8277,2277,221.309.400
15 de jun. de 202279,3979,8878,3579,0579,05896.600
14 de jun. de 202279,0781,0878,2178,6978,69868.000
13 de jun. de 202280,4080,7978,2678,5478,54949.800
10 de jun. de 202283,7683,9381,7581,8181,81556.300
09 de jun. de 202285,6185,9884,0984,2584,25612.300
08 de jun. de 202285,8686,2885,4285,5085,50373.400
07 de jun. de 202285,7186,7385,3286,4086,40684.000
06 de jun. de 202286,8787,3086,0386,5486,54365.800
03 de jun. de 202286,8987,3486,2886,9486,94550.000
02 de jun. de 202287,5487,5485,6787,1087,10593.700
01 de jun. de 202287,6288,1886,4186,8186,81634.100
31 de mai. de 202286,2387,1385,0386,8986,89857.100
27 de mai. de 202285,3387,0485,3386,9686,96576.200
26 de mai. de 202285,4586,3084,7084,9884,98607.100
25 de mai. de 202284,5185,9083,8885,5885,58596.800
24 de mai. de 202283,6784,7782,5784,6284,62575.400
23 de mai. de 202284,2185,8184,2184,3784,37653.200
20 de mai. de 202283,6084,3882,6584,0584,05825.000
19 de mai. de 202282,9783,7982,5682,9582,95769.300
18 de mai. de 202284,6785,0083,0683,4583,45691.700
17 de mai. de 202284,5085,1083,9184,9584,95578.200
16 de mai. de 202282,2583,6781,9983,3383,33856.900
13 de mai. de 202282,6084,5080,9882,3782,371.002.000
12 de mai. de 202279,6682,9376,9782,9382,931.697.400
11 de mai. de 202277,3678,3676,8076,9776,971.039.800
10 de mai. de 202278,5778,8277,0777,9477,94982.600
09 de mai. de 202278,4278,8478,1378,4378,43534.500
06 de mai. de 202278,9079,4078,0679,0879,08663.400
05 de mai. de 202280,7780,9378,8179,4179,41852.700
04 de mai. de 202279,1581,1879,1581,1881,18959.200
03 de mai. de 202279,2780,1779,2779,6179,61614.300
02 de mai. de 202279,9780,2578,0179,1579,15476.700
29 de abr. de 202280,2380,6279,1779,6979,69980.500
28 de abr. de 202280,5981,2080,2080,5780,57588.200
27 de abr. de 202280,3481,3580,1080,2680,26537.800
26 de abr. de 202281,9081,9080,1380,1780,17458.600
25 de abr. de 202281,7081,8780,4581,8181,81730.800
22 de abr. de 202283,1883,5081,7681,8081,80627.900
21 de abr. de 202283,4684,3982,9683,1583,15655.500
20 de abr. de 202283,1483,9082,8083,1383,13570.600
19 de abr. de 202282,3882,9381,3282,3982,39414.800
18 de abr. de 202282,5683,3282,1682,3782,37323.800
14 de abr. de 202282,8883,1682,4982,7282,72382.900
13 de abr. de 202282,4282,9982,0382,7582,75324.200
12 de abr. de 202282,7283,7782,4982,5082,50574.600
11 de abr. de 202282,9883,4982,5582,8982,89456.900
08 de abr. de 202282,9683,5082,1583,0283,02519.200
07 de abr. de 202282,4283,1082,0082,8382,831.062.700
06 de abr. de 202282,2782,9082,1082,3982,39482.100
05 de abr. de 202283,1283,7682,2582,5482,54825.800
04 de abr. de 202283,1683,1882,4483,1183,11574.300
01 de abr. de 202282,4483,4681,9083,4683,46562.700
31 de mar. de 202282,8683,8282,1282,2182,21538.200
30 de mar. de 202283,5483,9782,4082,8882,88528.500
29 de mar. de 202282,1683,9882,0583,9383,93652.100
28 de mar. de 202281,6682,0481,2882,0082,00268.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...