Scarica l'app Stockscreener
63.72
0.45%
-0.29
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché SSNC Giù?
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di SS&C Technologies Holdings Inc (SSNC)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-17 | $63.85 | $63.48 | $0.375 | 649,612.0 | -0.45% |
| 2024-05-16 | $64.08 | $63.30 | $0.78 | 1,043,468.0 | +0.69% |
| 2024-05-15 | $63.83 | $63.19 | $0.645 | 1,369,952.0 | +0.59% |
| 2024-05-14 | $63.33 | $62.49 | $0.84 | 1,394,490.0 | +0.22% |
| 2024-05-13 | $63.27 | $62.82 | $0.45 | 927,150.0 | +0.16% |
| 2024-05-10 | $63.59 | $62.91 | $0.685 | 865,010.0 | -0.73% |
| 2024-05-09 | $63.46 | $62.84 | $0.62 | 776,862.0 | +0.67% |
| 2024-05-08 | $63.08 | $62.43 | $0.65 | 794,990.0 | +0.45% |
| 2024-05-07 | $63.14 | $62.70 | $0.44 | 1,015,505.0 | -0.10% |
| 2024-05-06 | $62.78 | $61.73 | $1.05 | 683,220.0 | +1.57% |
| 2024-05-03 | $62.47 | $61.40 | $1.07 | 771,396.0 | +0.47% |
| 2024-05-02 | $61.90 | $61.06 | $0.84 | 752,602.0 | +0.49% |
| 2024-05-01 | $62.35 | $61.19 | $1.16 | 1,073,307.0 | -1.08% |
| 2024-04-30 | $62.24 | $61.45 | $0.79 | 1,172,058.0 | -0.05% |
| 2024-04-29 | $61.99 | $61.30 | $0.69 | 1,051,221.0 | +1.11% |
| 2024-04-26 | $63.17 | $61.22 | $1.95 | 1,537,123.0 | -0.11% |
| 2024-04-25 | $61.47 | $60.46 | $1.01 | 1,207,393.0 | -0.37% |
| 2024-04-24 | $61.73 | $60.98 | $0.75 | 794,099.0 | +0.92% |
| 2024-04-23 | $61.59 | $60.94 | $0.65 | 1,344,986.0 | -0.41% |
| 2024-04-22 | $61.58 | $60.74 | $0.8446 | 504,848.0 | +0.67% |
| 2024-04-19 | $60.89 | $60.20 | $0.69 | 988,434.0 | +0.58% |
SS&C Technologies Holdings Inc Stock (SSNC) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni SS&C Technologies Holdings Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SSNC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni SS&C Technologies Holdings Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
SS&C Technologies Holdings Inc Storia dei prezzi delle azioni (SSNC) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $64.08 | $61.06 | $3.02 | 12,767,176.0 | +2.96% |
| 2024-04 | $64.53 | $59.63 | $4.90 | 22,530,876.0 | -3.85% |
| 2024-03 | $65.86 | $61.70 | $4.16 | 19,855,843.0 | +0.96% |
| 2024-02 | $64.99 | $59.53 | $5.46 | 19,939,983.0 | +4.49% |
| 2024-01 | $62.20 | $58.79 | $3.41 | 17,553,235.0 | -0.15% |
SS&C Technologies Holdings Inc Storia dei prezzi delle azioni (SSNC) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $61.59 | $55.89 | $5.70 | 21,715,295.0 | +8.62% |
| 2023-11 | $56.92 | $48.82 | $8.10 | 26,106,455.0 | +11.96% |
| 2023-10 | $53.10 | $46.61 | $6.49 | 22,682,592.0 | -4.36% |
| 2023-09 | $58.09 | $52.19 | $5.90 | 18,012,697.0 | -8.50% |
| 2023-08 | $58.42 | $54.33 | $4.09 | 22,547,451.0 | -1.42% |
| 2023-07 | $63.25 | $57.02 | $6.23 | 20,638,011.0 | -3.88% |
| 2023-06 | $60.99 | $54.68 | $6.31 | 25,939,916.0 | +10.26% |
| 2023-05 | $58.80 | $53.73 | $5.07 | 25,852,700.0 | -6.12% |
| 2023-04 | $58.60 | $54.85 | $3.75 | 19,407,657.0 | +3.67% |
| 2023-03 | $60.13 | $52.93 | $7.20 | 28,912,672.0 | -3.80% |
| 2023-02 | $64.52 | $58.42 | $6.10 | 27,069,305.0 | -2.73% |
| 2023-01 | $60.40 | $51.75 | $8.65 | 28,110,918.0 | +15.92% |
SS&C Technologies Holdings Inc Storia dei prezzi delle azioni (SSNC) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $54.84 | $49.71 | $5.13 | 29,983,473.0 | -3.16% |
| 2022-11 | $53.79 | $47.91 | $5.88 | 33,061,561.0 | +4.55% |
| 2022-10 | $52.22 | $45.25 | $6.97 | 32,684,289.0 | +7.69% |
| 2022-09 | $58.04 | $47.56 | $10.48 | 35,315,547.0 | -14.37% |
| 2022-08 | $63.29 | $55.72 | $7.57 | 29,508,766.0 | -5.76% |
| 2022-07 | $63.23 | $56.61 | $6.62 | 26,605,051.0 | +1.89% |
| 2022-06 | $65.92 | $54.59 | $11.33 | 36,531,565.0 | -9.25% |
| 2022-05 | $66.39 | $58.31 | $8.08 | 33,009,590.0 | -1.04% |
| 2022-04 | $75.87 | $63.68 | $12.19 | 24,371,697.0 | -13.81% |
| 2022-03 | $79.06 | $71.39 | $7.67 | 28,118,504.0 | +0.07% |
| 2022-02 | $82.46 | $71.12 | $11.34 | 25,614,557.0 | -6.13% |
| 2022-01 | $84.85 | $75.66 | $9.19 | 23,642,491.0 | -2.57% |
1.93%
0.53%
Capitalizzazione:
|
Volume (24 ore):