Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,02 -0,93 (-1,18%) Bitcoin EUR
58.506,52 +3.759,57 (+6,87%)
BlackBerry Limited (BB.TO)
Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,0400 | 4,0800 | 3,9600 | 4,0100 | 4,0100 | 1.040.438 |
| 02 mag 2024 | 3,9800 | 4,0600 | 3,8900 | 3,9900 | 3,9900 | 2.055.300 |
| 01 mag 2024 | 3,8400 | 3,9900 | 3,8300 | 3,9200 | 3,9200 | 1.749.700 |
| 30 apr 2024 | 3,9000 | 3,9200 | 3,8300 | 3,8500 | 3,8500 | 938.500 |
| 29 apr 2024 | 3,8900 | 3,9700 | 3,8900 | 3,9200 | 3,9200 | 1.222.700 |
| 26 apr 2024 | 3,8400 | 3,9500 | 3,8400 | 3,8700 | 3,8700 | 855.700 |
| 25 apr 2024 | 3,8600 | 3,9200 | 3,7900 | 3,8000 | 3,8000 | 1.598.200 |
| 24 apr 2024 | 3,9600 | 4,0000 | 3,9000 | 3,9500 | 3,9500 | 1.218.500 |
| 23 apr 2024 | 3,8200 | 3,9700 | 3,8100 | 3,9700 | 3,9700 | 1.062.700 |
| 22 apr 2024 | 3,8000 | 3,8700 | 3,6900 | 3,8400 | 3,8400 | 1.470.000 |
| 19 apr 2024 | 3,8300 | 3,8400 | 3,7600 | 3,7800 | 3,7800 | 1.386.600 |
| 18 apr 2024 | 3,8200 | 3,9600 | 3,7700 | 3,8700 | 3,8700 | 1.192.800 |
| 17 apr 2024 | 3,8100 | 3,9500 | 3,8000 | 3,8200 | 3,8200 | 1.697.500 |
| 16 apr 2024 | 3,7500 | 3,8600 | 3,6700 | 3,7800 | 3,7800 | 1.667.100 |
| 15 apr 2024 | 4,2100 | 4,2100 | 3,7700 | 3,7800 | 3,7800 | 2.476.400 |
| 12 apr 2024 | 4,3300 | 4,3700 | 4,1600 | 4,2100 | 4,2100 | 2.501.000 |
| 11 apr 2024 | 4,2700 | 4,4300 | 4,2000 | 4,3600 | 4,3600 | 3.016.600 |
| 10 apr 2024 | 4,1300 | 4,2800 | 4,0700 | 4,2500 | 4,2500 | 2.659.800 |
| 09 apr 2024 | 4,0900 | 4,3600 | 4,0900 | 4,2000 | 4,2000 | 4.865.800 |
| 08 apr 2024 | 3,8500 | 3,9300 | 3,7700 | 3,9100 | 3,9100 | 1.326.700 |
| 05 apr 2024 | 3,9200 | 3,9400 | 3,8200 | 3,8300 | 3,8300 | 2.149.100 |
| 04 apr 2024 | 4,0300 | 4,2000 | 3,7500 | 3,9200 | 3,9200 | 6.074.600 |
| 03 apr 2024 | 3,7800 | 3,8700 | 3,7600 | 3,8100 | 3,8100 | 1.506.500 |
| 02 apr 2024 | 3,6400 | 3,8900 | 3,6400 | 3,8200 | 3,8200 | 5.136.500 |
| 01 apr 2024 | 3,7500 | 3,7700 | 3,6100 | 3,6800 | 3,6800 | 2.101.100 |
| 28 mar 2024 | 3,7300 | 3,8400 | 3,7100 | 3,7100 | 3,7100 | 1.817.200 |
| 27 mar 2024 | 3,6600 | 3,7700 | 3,6300 | 3,7300 | 3,7300 | 1.444.700 |
| 26 mar 2024 | 3,6200 | 3,6900 | 3,6000 | 3,6100 | 3,6100 | 1.389.200 |
| 25 mar 2024 | 3,6200 | 3,7100 | 3,5900 | 3,5900 | 3,5900 | 910.400 |
| 22 mar 2024 | 3,7500 | 3,7500 | 3,6100 | 3,6200 | 3,6200 | 1.218.800 |
| 21 mar 2024 | 3,5800 | 3,8200 | 3,5600 | 3,7400 | 3,7400 | 2.111.100 |
| 20 mar 2024 | 3,4100 | 3,5600 | 3,3900 | 3,5500 | 3,5500 | 3.113.500 |
| 19 mar 2024 | 3,5700 | 3,5800 | 3,3500 | 3,3700 | 3,3700 | 3.550.200 |
| 18 mar 2024 | 3,8600 | 3,9000 | 3,5600 | 3,5700 | 3,5700 | 2.180.500 |
| 15 mar 2024 | 4,1100 | 4,1600 | 3,7500 | 3,8300 | 3,8300 | 6.106.400 |
| 14 mar 2024 | 4,1900 | 4,1900 | 4,0000 | 4,1500 | 4,1500 | 2.157.100 |
| 13 mar 2024 | 4,1100 | 4,2800 | 4,0500 | 4,1900 | 4,1900 | 2.654.100 |
| 12 mar 2024 | 4,1200 | 4,1800 | 3,9800 | 4,1400 | 4,1400 | 3.906.000 |
| 11 mar 2024 | 3,7100 | 4,1900 | 3,7100 | 4,1200 | 4,1200 | 4.485.600 |
| 08 mar 2024 | 3,6800 | 3,7900 | 3,6600 | 3,7200 | 3,7200 | 1.487.600 |
| 07 mar 2024 | 3,6000 | 3,6800 | 3,5800 | 3,6600 | 3,6600 | 952.300 |
| 06 mar 2024 | 3,6000 | 3,6600 | 3,5700 | 3,5800 | 3,5800 | 921.100 |
| 05 mar 2024 | 3,6000 | 3,6400 | 3,5400 | 3,5500 | 3,5500 | 871.700 |
| 04 mar 2024 | 3,7500 | 3,8000 | 3,6100 | 3,6300 | 3,6300 | 1.371.600 |
| 01 mar 2024 | 3,8000 | 3,8700 | 3,7500 | 3,7700 | 3,7700 | 2.351.000 |
| 29 feb 2024 | 3,6500 | 3,8100 | 3,6500 | 3,8000 | 3,8000 | 2.023.500 |
| 28 feb 2024 | 3,6400 | 3,6800 | 3,5900 | 3,6300 | 3,6300 | 839.000 |
| 27 feb 2024 | 3,5500 | 3,7400 | 3,5200 | 3,6800 | 3,6800 | 2.167.000 |
| 26 feb 2024 | 3,4700 | 3,5500 | 3,4500 | 3,5200 | 3,5200 | 1.521.700 |
| 23 feb 2024 | 3,5600 | 3,6000 | 3,4800 | 3,4800 | 3,4800 | 1.835.500 |
| 22 feb 2024 | 3,6900 | 3,7000 | 3,5500 | 3,5700 | 3,5700 | 1.375.400 |
| 21 feb 2024 | 3,6200 | 3,6900 | 3,5900 | 3,6300 | 3,6300 | 1.123.700 |
| 20 feb 2024 | 3,7700 | 3,7800 | 3,6500 | 3,6600 | 3,6600 | 859.400 |
| 16 feb 2024 | 3,8000 | 3,8500 | 3,7700 | 3,7700 | 3,7700 | 1.328.100 |
| 15 feb 2024 | 3,8200 | 3,8500 | 3,7500 | 3,8400 | 3,8400 | 1.044.300 |
| 14 feb 2024 | 3,6900 | 3,8200 | 3,6900 | 3,7800 | 3,7800 | 1.176.300 |
| 13 feb 2024 | 3,6800 | 3,7200 | 3,6100 | 3,6800 | 3,6800 | 1.571.900 |
| 12 feb 2024 | 3,7700 | 3,8700 | 3,7500 | 3,7900 | 3,7900 | 1.379.500 |
| 09 feb 2024 | 3,7500 | 3,8000 | 3,6800 | 3,7600 | 3,7600 | 2.237.800 |
| 08 feb 2024 | 3,7000 | 3,8400 | 3,6500 | 3,7500 | 3,7500 | 1.977.100 |
| 07 feb 2024 | 3,7000 | 3,7500 | 3,6800 | 3,7000 | 3,7000 | 737.300 |
| 06 feb 2024 | 3,6200 | 3,7000 | 3,5900 | 3,7000 | 3,7000 | 830.300 |
| 05 feb 2024 | 3,6000 | 3,6200 | 3,5000 | 3,6100 | 3,6100 | 1.452.800 |
| 02 feb 2024 | 3,7200 | 3,7400 | 3,6300 | 3,6500 | 3,6500 | 1.660.300 |
| 01 feb 2024 | 3,8100 | 3,8500 | 3,7100 | 3,7200 | 3,7200 | 1.500.500 |
| 31 gen 2024 | 3,7900 | 3,8900 | 3,7400 | 3,7700 | 3,7700 | 1.957.600 |
| 30 gen 2024 | 3,9600 | 3,9900 | 3,7900 | 3,8200 | 3,8200 | 3.505.500 |
| 29 gen 2024 | 3,9100 | 4,0000 | 3,8100 | 3,9800 | 3,9800 | 1.637.800 |
| 26 gen 2024 | 4,0100 | 4,0600 | 3,9000 | 3,9200 | 3,9200 | 1.391.200 |
| 25 gen 2024 | 3,9200 | 4,1400 | 3,8500 | 4,0000 | 4,0000 | 4.042.400 |
| 24 gen 2024 | 4,3100 | 4,3800 | 3,8500 | 3,9400 | 3,9400 | 8.469.400 |
| 23 gen 2024 | 4,8500 | 4,8800 | 4,7700 | 4,8000 | 4,8000 | 1.244.700 |
| 22 gen 2024 | 4,6300 | 4,8600 | 4,6300 | 4,8300 | 4,8300 | 2.108.900 |
| 19 gen 2024 | 4,5600 | 4,6500 | 4,5300 | 4,6500 | 4,6500 | 10.058.200 |
| 18 gen 2024 | 4,5500 | 4,6000 | 4,5300 | 4,5600 | 4,5600 | 725.000 |
| 17 gen 2024 | 4,5200 | 4,5400 | 4,4300 | 4,5400 | 4,5400 | 776.600 |
| 16 gen 2024 | 4,5900 | 4,6700 | 4,5100 | 4,6000 | 4,6000 | 1.288.900 |
| 15 gen 2024 | 4,5500 | 4,6300 | 4,5500 | 4,6300 | 4,6300 | 454.200 |
| 12 gen 2024 | 4,5600 | 4,6400 | 4,5400 | 4,5600 | 4,5600 | 1.578.100 |
| 11 gen 2024 | 4,5800 | 4,6100 | 4,4200 | 4,5500 | 4,5500 | 1.700.000 |
| 10 gen 2024 | 4,4000 | 4,6200 | 4,3400 | 4,6000 | 4,6000 | 1.923.300 |
| 09 gen 2024 | 4,3200 | 4,4500 | 4,2800 | 4,4200 | 4,4200 | 1.681.300 |
| 08 gen 2024 | 4,3500 | 4,4100 | 4,2600 | 4,3100 | 4,3100 | 1.407.600 |
| 05 gen 2024 | 4,3300 | 4,3800 | 4,3200 | 4,3500 | 4,3500 | 1.494.400 |
| 04 gen 2024 | 4,4500 | 4,4500 | 4,3100 | 4,3500 | 4,3500 | 1.936.300 |
| 03 gen 2024 | 4,5200 | 4,5400 | 4,4400 | 4,4800 | 4,4800 | 1.586.400 |
| 02 gen 2024 | 4,6900 | 4,6900 | 4,5200 | 4,5800 | 4,5800 | 1.531.100 |
| 29 dic 2023 | 4,6900 | 4,7800 | 4,6800 | 4,7000 | 4,7000 | 1.698.100 |
| 28 dic 2023 | 4,7000 | 4,7700 | 4,6900 | 4,7000 | 4,7000 | 1.377.400 |
| 27 dic 2023 | 4,7400 | 4,7900 | 4,6900 | 4,7100 | 4,7100 | 1.042.900 |
| 22 dic 2023 | 4,7500 | 4,8200 | 4,7000 | 4,7400 | 4,7400 | 1.897.600 |
| 21 dic 2023 | 5,1600 | 5,2000 | 4,6800 | 4,7400 | 4,7400 | 5.686.000 |
| 20 dic 2023 | 5,5800 | 5,6900 | 5,4600 | 5,4800 | 5,4800 | 934.800 |
| 19 dic 2023 | 5,6200 | 5,7500 | 5,5700 | 5,6200 | 5,6200 | 948.900 |
| 18 dic 2023 | 5,8300 | 5,8300 | 5,5600 | 5,5600 | 5,5600 | 873.900 |
| 15 dic 2023 | 5,8400 | 5,9300 | 5,7600 | 5,8700 | 5,8700 | 4.735.400 |
| 14 dic 2023 | 5,7800 | 5,8900 | 5,7500 | 5,8300 | 5,8300 | 1.162.500 |
| 13 dic 2023 | 5,5400 | 5,7600 | 5,5100 | 5,7500 | 5,7500 | 818.700 |
| 12 dic 2023 | 5,5500 | 5,6300 | 5,5000 | 5,5500 | 5,5500 | 894.900 |
| 11 dic 2023 | 5,2000 | 5,6600 | 5,1600 | 5,5500 | 5,5500 | 1.343.500 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.