Amdocs Limited (DOX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

83.64

+0.28

(+0.34%)

Al cierre: 04:00PM EDT

83.64

0.00

(0.00%)

Fuera de horario:

04:20PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	84.21	84.33	83.21	83.64	83.64	1,112,507
01 may 2024	83.87	84.14	83.15	83.36	83.36	1,163,200
30 abr 2024	84.46	84.65	83.65	83.99	83.99	672,500
29 abr 2024	85.31	85.91	84.76	84.87	84.87	513,800
26 abr 2024	85.50	85.83	84.88	84.98	84.98	575,900
25 abr 2024	86.23	86.72	85.18	85.64	85.64	547,100
24 abr 2024	86.70	87.19	86.11	86.74	86.74	485,100
23 abr 2024	86.02	86.92	85.13	86.57	86.57	394,700
22 abr 2024	86.61	86.92	86.08	86.31	86.31	405,800
19 abr 2024	85.13	86.17	84.96	86.13	86.13	936,300
18 abr 2024	85.22	85.54	84.71	85.11	85.11	403,700
17 abr 2024	85.44	85.63	84.65	84.93	84.93	370,500
16 abr 2024	85.45	87.09	84.70	84.82	84.82	539,300
15 abr 2024	86.02	86.36	84.54	85.04	85.04	557,300
12 abr 2024	87.28	87.37	85.64	85.71	85.71	493,400
11 abr 2024	87.39	87.82	87.24	87.34	87.34	583,100
10 abr 2024	88.13	88.13	87.21	87.21	87.21	567,200
09 abr 2024	87.76	88.61	87.27	88.59	88.59	562,100
08 abr 2024	87.52	88.21	87.27	87.32	87.32	558,400
05 abr 2024	88.21	88.84	87.39	87.83	87.83	405,800
04 abr 2024	89.57	90.21	88.06	88.07	88.07	578,600
03 abr 2024	89.18	89.79	88.91	89.12	89.12	556,300
02 abr 2024	89.88	90.07	89.07	89.43	89.43	522,300
01 abr 2024	90.78	90.78	90.12	90.23	90.23	401,200
28 mar 2024	90.00	90.57	89.77	90.37	90.37	408,500
27 mar 2024	89.93	90.37	89.45	89.90	89.90	726,300
27 mar 2024	0.479 Dividendo
26 mar 2024	89.78	90.21	89.55	89.86	89.38	557,500
25 mar 2024	90.13	90.45	89.11	89.58	89.10	712,800
22 mar 2024	93.04	93.04	90.08	90.30	89.82	640,000
21 mar 2024	92.30	92.98	92.17	92.77	92.28	903,500
20 mar 2024	91.90	93.15	91.41	92.44	91.95	847,300
19 mar 2024	90.90	92.03	90.72	91.89	91.40	459,200
18 mar 2024	91.37	91.80	90.62	91.03	90.54	667,900
15 mar 2024	92.20	92.98	91.75	92.20	91.71	2,544,700
14 mar 2024	93.83	93.83	92.71	92.94	92.44	605,700
13 mar 2024	93.51	93.81	92.82	93.57	93.07	719,800
12 mar 2024	92.94	93.50	92.25	93.29	92.79	769,300
11 mar 2024	92.08	93.30	92.08	92.84	92.35	417,300
08 mar 2024	93.50	94.04	92.71	92.74	92.25	432,400
07 mar 2024	92.05	93.91	92.02	93.54	93.04	702,600
06 mar 2024	91.26	92.22	91.26	91.60	91.11	484,500
05 mar 2024	91.77	92.45	90.46	90.77	90.29	472,400
04 mar 2024	91.20	92.53	91.00	92.19	91.70	739,400
01 mar 2024	90.97	91.79	90.63	91.18	90.69	568,400
29 feb 2024	91.44	91.71	90.59	91.20	90.71	878,000
28 feb 2024	91.62	91.62	90.78	91.07	90.58	856,700
27 feb 2024	91.41	91.90	90.85	91.72	91.23	542,300
26 feb 2024	91.78	91.90	91.08	91.21	90.72	735,200
23 feb 2024	91.37	92.00	91.18	91.78	91.29	669,500
22 feb 2024	92.08	92.08	90.37	91.04	90.55	1,053,900
21 feb 2024	89.22	89.75	89.05	89.62	89.14	886,500
20 feb 2024	90.87	90.95	89.72	89.84	89.36	737,600
16 feb 2024	91.18	92.14	90.68	91.21	90.72	809,900
15 feb 2024	90.94	91.48	90.56	91.13	90.64	720,700
14 feb 2024	88.32	90.64	88.12	90.52	90.04	1,212,000
13 feb 2024	88.48	88.86	87.52	87.89	87.42	904,200
12 feb 2024	89.18	89.84	88.69	89.65	89.17	673,300
09 feb 2024	89.53	90.35	89.53	89.76	89.28	683,000
08 feb 2024	90.85	91.10	89.38	89.50	89.02	798,800
07 feb 2024	93.23	93.66	90.82	90.96	90.48	903,100
06 feb 2024	92.47	93.29	92.15	92.71	92.22	685,800
05 feb 2024	92.19	92.65	91.83	92.27	91.78	820,200
02 feb 2024	92.69	92.95	91.87	92.44	91.95	658,000
01 feb 2024	91.52	92.88	91.26	92.69	92.20	878,300
31 ene 2024	92.24	92.74	91.51	91.68	91.19	509,900
30 ene 2024	92.26	92.69	91.90	92.67	92.18	523,300
29 ene 2024	92.07	92.75	91.74	92.51	92.02	459,500
26 ene 2024	92.54	92.95	92.18	92.23	91.74	485,500
25 ene 2024	93.15	93.15	92.23	92.34	91.85	734,200
24 ene 2024	93.14	93.53	92.62	92.67	92.18	807,900
23 ene 2024	93.07	93.50	92.77	92.98	92.48	456,300
22 ene 2024	93.00	93.74	92.92	93.39	92.89	367,200
19 ene 2024	91.18	92.78	91.18	92.66	92.17	461,100
18 ene 2024	90.74	91.44	90.65	91.03	90.54	497,600
17 ene 2024	90.30	90.78	89.97	90.29	89.81	464,000
16 ene 2024	90.78	91.47	89.93	90.37	89.89	578,400
12 ene 2024	91.61	92.16	91.27	91.36	90.87	600,600
11 ene 2024	90.42	91.16	90.07	90.90	90.42	659,900
10 ene 2024	89.50	90.75	89.29	90.27	89.79	691,800
09 ene 2024	89.01	89.50	88.68	89.44	88.96	518,200
08 ene 2024	88.00	89.27	87.60	89.14	88.66	458,300
05 ene 2024	87.71	87.91	87.19	87.77	87.30	538,700
04 ene 2024	87.15	87.83	86.90	87.72	87.25	604,100
03 ene 2024	87.77	87.94	87.00	87.06	86.60	639,300
02 ene 2024	87.68	88.19	87.36	87.89	87.42	617,800
29 dic 2023	88.02	88.41	87.49	87.89	87.42	301,200
28 dic 2023	87.50	88.26	87.50	87.89	87.42	436,800
28 dic 2023	0.435 Dividendo
27 dic 2023	88.47	88.86	87.84	87.95	87.05	390,800
26 dic 2023	87.83	88.79	87.76	88.56	87.65	336,100
22 dic 2023	88.04	88.32	87.54	87.94	87.04	394,700
21 dic 2023	87.00	87.75	86.54	87.70	86.80	496,600
20 dic 2023	87.23	87.68	86.36	86.37	85.48	590,500
19 dic 2023	87.28	87.45	86.65	87.27	86.38	682,000
18 dic 2023	85.71	87.29	85.62	87.13	86.24	649,900
15 dic 2023	87.08	87.66	85.45	85.69	84.81	1,813,900
14 dic 2023	87.00	87.70	86.59	87.11	86.22	882,100
13 dic 2023	85.99	86.99	85.37	86.98	86.09	550,500
12 dic 2023	86.31	86.70	85.68	85.90	85.02	596,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,064.20+45.81(+0.91%)

Dow Jones38,225.66+322.37(+0.85%)

Nasdaq15,840.96+235.48(+1.51%)

Russell 20002,016.11+35.88(+1.81%)

Petróleo79.06+0.06(+0.08%)

Oro2,313.40+2.40(+0.10%)

Amdocs Limited (DOX)

S&P 500
5,064.20
+45.81(+0.91%)

Dow Jones
38,225.66
+322.37(+0.85%)

Nasdaq
15,840.96
+235.48(+1.51%)

Russell 2000
2,016.11
+35.88(+1.81%)

Petróleo
79.06
+0.06(+0.08%)

Oro
2,313.40
+2.40(+0.10%)