Mercados españoles cerrados

Amdocs Limited (DOX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
84,98-0,66 (-0,77%)
Al cierre: 04:00PM EDT
85,10 +0,12 (+0,14%)
Después del cierre: 06:17PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202485,5085,8384,8884,9884,98575.900
25 abr 202486,2386,7285,1885,6485,64547.100
24 abr 202486,7087,1986,1186,7486,74485.100
23 abr 202486,0286,9285,1386,5786,57394.700
22 abr 202486,6186,9286,0886,3186,31405.800
19 abr 202485,1386,1784,9686,1386,13936.300
18 abr 202485,2285,5484,7185,1185,11403.700
17 abr 202485,4485,6384,6584,9384,93370.500
16 abr 202485,4587,0984,7084,8284,82539.300
15 abr 202486,0286,3684,5485,0485,04557.300
12 abr 202487,2887,3785,6485,7185,71493.400
11 abr 202487,3987,8287,2487,3487,34583.100
10 abr 202488,1388,1387,2187,2187,21567.200
09 abr 202487,7688,6187,2788,5988,59562.100
08 abr 202487,5288,2187,2787,3287,32558.400
05 abr 202488,2188,8487,3987,8387,83405.800
04 abr 202489,5790,2188,0688,0788,07578.600
03 abr 202489,1889,7988,9189,1289,12556.300
02 abr 202489,8890,0789,0789,4389,43522.300
01 abr 202490,7890,7890,1290,2390,23401.200
28 mar 202490,0090,5789,7790,3790,37408.500
27 mar 202489,9390,3789,4589,9089,90726.300
27 mar 20240.479 Dividendo
26 mar 202489,7890,2189,5589,8689,38557.500
25 mar 202490,1390,4589,1189,5889,10712.800
22 mar 202493,0493,0490,0890,3089,82640.000
21 mar 202492,3092,9892,1792,7792,28903.500
20 mar 202491,9093,1591,4192,4491,95847.300
19 mar 202490,9092,0390,7291,8991,40459.200
18 mar 202491,3791,8090,6291,0390,54667.900
15 mar 202492,2092,9891,7592,2091,712.544.700
14 mar 202493,8393,8392,7192,9492,44605.700
13 mar 202493,5193,8192,8293,5793,07719.800
12 mar 202492,9493,5092,2593,2992,79769.300
11 mar 202492,0893,3092,0892,8492,35417.300
08 mar 202493,5094,0492,7192,7492,25432.400
07 mar 202492,0593,9192,0293,5493,04702.600
06 mar 202491,2692,2291,2691,6091,11484.500
05 mar 202491,7792,4590,4690,7790,29472.400
04 mar 202491,2092,5391,0092,1991,70739.400
01 mar 202490,9791,7990,6391,1890,69568.400
29 feb 202491,4491,7190,5991,2090,71878.000
28 feb 202491,6291,6290,7891,0790,58856.700
27 feb 202491,4191,9090,8591,7291,23542.300
26 feb 202491,7891,9091,0891,2190,72735.200
23 feb 202491,3792,0091,1891,7891,29669.500
22 feb 202492,0892,0890,3791,0490,551.053.900
21 feb 202489,2289,7589,0589,6289,14886.500
20 feb 202490,8790,9589,7289,8489,36737.600
16 feb 202491,1892,1490,6891,2190,72809.900
15 feb 202490,9491,4890,5691,1390,64720.700
14 feb 202488,3290,6488,1290,5290,041.212.000
13 feb 202488,4888,8687,5287,8987,42904.200
12 feb 202489,1889,8488,6989,6589,17673.300
09 feb 202489,5390,3589,5389,7689,28683.000
08 feb 202490,8591,1089,3889,5089,02798.800
07 feb 202493,2393,6690,8290,9690,48903.100
06 feb 202492,4793,2992,1592,7192,22685.800
05 feb 202492,1992,6591,8392,2791,78820.200
02 feb 202492,6992,9591,8792,4491,95658.000
01 feb 202491,5292,8891,2692,6992,20878.300
31 ene 202492,2492,7491,5191,6891,19509.900
30 ene 202492,2692,6991,9092,6792,18523.300
29 ene 202492,0792,7591,7492,5192,02459.500
26 ene 202492,5492,9592,1892,2391,74485.500
25 ene 202493,1593,1592,2392,3491,85734.200
24 ene 202493,1493,5392,6292,6792,18807.900
23 ene 202493,0793,5092,7792,9892,48456.300
22 ene 202493,0093,7492,9293,3992,89367.200
19 ene 202491,1892,7891,1892,6692,17461.100
18 ene 202490,7491,4490,6591,0390,54497.600
17 ene 202490,3090,7889,9790,2989,81464.000
16 ene 202490,7891,4789,9390,3789,89578.400
12 ene 202491,6192,1691,2791,3690,87600.600
11 ene 202490,4291,1690,0790,9090,42659.900
10 ene 202489,5090,7589,2990,2789,79691.800
09 ene 202489,0189,5088,6889,4488,96518.200
08 ene 202488,0089,2787,6089,1488,66458.300
05 ene 202487,7187,9187,1987,7787,30538.700
04 ene 202487,1587,8386,9087,7287,25604.100
03 ene 202487,7787,9487,0087,0686,60639.300
02 ene 202487,6888,1987,3687,8987,42617.800
29 dic 202388,0288,4187,4987,8987,42301.200
28 dic 202387,5088,2687,5087,8987,42436.800
28 dic 20230.435 Dividendo
27 dic 202388,4788,8687,8487,9587,05390.800
26 dic 202387,8388,7987,7688,5687,65336.100
22 dic 202388,0488,3287,5487,9487,04394.700
21 dic 202387,0087,7586,5487,7086,80496.600
20 dic 202387,2387,6886,3686,3785,48590.500
19 dic 202387,2887,4586,6587,2786,38682.000
18 dic 202385,7187,2985,6287,1386,24649.900
15 dic 202387,0887,6685,4585,6984,811.813.900
14 dic 202387,0087,7086,5987,1186,22882.100
13 dic 202385,9986,9985,3786,9886,09550.500
12 dic 202386,3186,7085,6885,9085,02596.400
11 dic 202385,9486,3885,7986,3385,45718.900
08 dic 202384,8485,8384,8485,7384,85581.400
07 dic 202385,1885,1984,5585,0984,22736.700
06 dic 202384,3185,4784,3185,1784,30630.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...