Mercado abrirá em 6 horas 1 minuto

SS&C Technologies Holdings, Inc. (SSNC)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
61,23+0,41 (+0,67%)
No fechamento: 04:00PM EDT
61,23 0,00 (0,00%)
Pós-fechamento: 04:41PM EDT
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de abr. de 202461,0961,5860,7461,2361,23559.800
19 de abr. de 202460,2160,8960,2060,8260,821.030.000
18 de abr. de 202460,6460,9060,1560,4760,47699.000
17 de abr. de 202460,7060,8560,2360,2460,24765.200
16 de abr. de 202459,9560,4759,6360,2860,28770.200
15 de abr. de 202462,5662,5859,6459,9059,901.258.400
12 de abr. de 202461,1862,0560,7562,0162,011.825.900
11 de abr. de 202461,8762,1761,0961,5461,541.149.100
10 de abr. de 202461,9961,9961,5061,8161,81851.700
09 de abr. de 202463,0563,3962,6363,0063,00819.700
08 de abr. de 202462,6763,2162,6362,6562,65885.700
05 de abr. de 202462,5062,9162,3062,7362,73814.100
04 de abr. de 202462,9763,3962,3462,5762,571.313.900
03 de abr. de 202462,7163,0462,3662,4662,461.180.300
02 de abr. de 202463,0963,4162,6862,9662,96878.300
01 de abr. de 202464,3264,5363,4863,5363,53934.200
28 de mar. de 202464,5564,9664,3264,3764,371.093.200
27 de mar. de 202465,0065,8664,4364,5564,551.723.000
26 de mar. de 202464,3864,5464,3864,4964,49932.300
25 de mar. de 202463,9164,5663,7364,4064,40970.900
22 de mar. de 202464,4564,5863,6063,8463,84842.600
21 de mar. de 202464,0064,6563,8364,4064,40936.300
20 de mar. de 202463,1463,8663,1063,7063,70699.700
19 de mar. de 202462,6763,2462,5363,1663,16821.900
18 de mar. de 202462,3363,1762,0262,6762,671.178.300
15 de mar. de 202462,2262,5761,9862,0262,021.116.400
14 de mar. de 202462,5063,0161,9062,4062,40896.600
13 de mar. de 202462,4463,0562,3962,8662,86714.600
12 de mar. de 202462,6162,8762,4562,6262,62639.800
11 de mar. de 202461,7062,9861,7062,7062,70968.600
08 de mar. de 202462,6763,0361,9061,9961,992.051.500
07 de mar. de 202462,6762,9062,4262,5062,50865.400
06 de mar. de 202462,8163,1462,2162,6262,62888.400
05 de mar. de 202463,2763,4262,0362,3262,32841.900
04 de mar. de 202464,1264,2063,2663,4163,41687.700
01 de mar. de 202463,8164,6063,6964,1564,151.075.800
29 de fev. de 202463,7863,8163,3863,7663,76986.100
29 de fev. de 20240.24 Dividendo
28 de fev. de 202463,5864,0063,4063,4463,20652.600
27 de fev. de 202464,2164,4663,9364,0063,76629.600
26 de fev. de 202464,8464,8664,2064,2163,97678.900
23 de fev. de 202464,7664,9964,5564,9064,65968.800
22 de fev. de 202463,8564,9363,8564,5464,301.068.900
21 de fev. de 202463,9163,9563,3463,8263,58762.800
20 de fev. de 202463,1664,2963,1264,0163,771.110.300
16 de fev. de 202463,6964,2063,2763,4663,221.152.600
15 de fev. de 202463,0764,0063,0763,9563,711.821.300
14 de fev. de 202462,8863,2161,5763,0762,832.336.900
13 de fev. de 202460,5461,0159,5360,1559,921.605.500
12 de fev. de 202460,9761,3660,8261,2461,01618.300
09 de fev. de 202460,7061,1660,2360,9760,74998.900
08 de fev. de 202460,8760,8960,2560,4360,201.041.600
07 de fev. de 202460,7960,8960,2560,7160,481.146.500
06 de fev. de 202460,6160,8660,3360,7360,50517.800
05 de fev. de 202460,7160,7360,0860,4660,23633.000
02 de fev. de 202461,0561,4360,6561,0760,84586.400
01 de fev. de 202461,1661,4660,3261,3361,10799.000
31 de jan. de 202461,8461,9160,9061,0260,79914.200
30 de jan. de 202461,9862,2061,8062,0561,82679.500
29 de jan. de 202461,3661,9961,3161,9661,73703.900
26 de jan. de 202461,5761,6961,2461,4661,23557.300
25 de jan. de 202461,1261,2860,5461,1360,90563.700
24 de jan. de 202461,8361,9060,9260,9460,71593.100
23 de jan. de 202461,8061,9961,2861,6261,39882.000
22 de jan. de 202460,7761,7060,6761,6761,441.481.500
19 de jan. de 202460,0060,7059,7760,5260,29996.800
18 de jan. de 202459,5760,0059,2059,9259,69670.500
17 de jan. de 202459,2159,7959,1859,3859,16621.400
16 de jan. de 202459,6059,8759,2559,8459,61823.600
12 de jan. de 202460,4760,6760,0060,2059,97699.000
11 de jan. de 202460,5260,6759,9060,1359,901.017.500
10 de jan. de 202460,1960,8460,1460,6760,44554.400
09 de jan. de 202460,4860,7960,0460,2059,97964.100
08 de jan. de 202459,8760,9859,8760,9660,73578.200
05 de jan. de 202459,1560,3858,7959,8259,591.202.600
04 de jan. de 202459,2159,8558,9659,3759,15739.100
03 de jan. de 202460,0160,0159,0859,3459,121.296.600
02 de jan. de 202460,5560,9360,1060,4260,191.047.700
29 de dez. de 202361,1161,4060,9361,1160,88533.500
28 de dez. de 202361,2261,5961,1261,2961,06644.200
27 de dez. de 202361,0561,5160,0661,2260,99960.500
26 de dez. de 202360,8961,3260,7061,1960,96541.200
22 de dez. de 202360,4060,8860,2460,7160,48804.400
21 de dez. de 202360,1460,3759,9060,3160,08690.600
20 de dez. de 202360,4261,0159,6059,6259,39723.500
19 de dez. de 202360,3760,7260,3760,6160,381.156.300
18 de dez. de 202360,2660,3159,6060,2760,041.129.300
15 de dez. de 202360,6660,7059,8060,1559,921.751.600
14 de dez. de 202360,0061,1559,7860,6260,392.019.100
13 de dez. de 202358,1759,8758,1459,7759,541.825.200
12 de dez. de 202357,8958,4957,5358,2758,05654.300
11 de dez. de 202357,2358,2457,2357,8957,67992.700
08 de dez. de 202356,7457,2256,6457,1156,89678.400
07 de dez. de 202357,0957,1156,6256,8956,67886.000
06 de dez. de 202356,9257,4256,7757,0656,841.145.200
05 de dez. de 202356,7056,7056,1056,4456,231.147.800
04 de dez. de 202357,2657,4656,6957,1056,881.290.500
01 de dez. de 202356,0957,7355,8957,6757,452.189.900
30 de nov. de 202355,9056,3055,6356,2656,052.544.500
30 de nov. de 20230.24 Dividendo
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...