Italia markets open in 1 hour 11 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0740 +0,0013 (+0,12%) Bitcoin EUR
55.467,17 +2.008,14 (+3,76%) CMC Crypto 200
1.283,14 +12,40 (+0,98%)
Bridgestone Corporation (BRDCY)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 23,05 | 23,05 | 22,04 | 22,16 | 22,16 | 512.600 |
| 01 mag 2024 | 22,00 | 22,31 | 21,91 | 22,07 | 22,07 | 715.800 |
| 30 apr 2024 | 22,65 | 22,65 | 21,97 | 22,04 | 22,04 | 164.400 |
| 29 apr 2024 | 21,63 | 21,80 | 21,63 | 21,80 | 21,80 | 55.600 |
| 26 apr 2024 | 21,51 | 21,63 | 21,40 | 21,63 | 21,63 | 74.100 |
| 25 apr 2024 | 21,34 | 21,53 | 21,33 | 21,50 | 21,50 | 39.900 |
| 24 apr 2024 | 21,53 | 21,66 | 21,49 | 21,63 | 21,63 | 65.800 |
| 23 apr 2024 | 22,41 | 22,41 | 21,77 | 21,85 | 21,85 | 52.000 |
| 22 apr 2024 | 21,85 | 22,13 | 21,85 | 22,09 | 22,09 | 74.900 |
| 19 apr 2024 | 21,82 | 21,86 | 21,70 | 21,73 | 21,73 | 45.900 |
| 18 apr 2024 | 20,95 | 22,09 | 20,95 | 21,60 | 21,60 | 52.100 |
| 17 apr 2024 | 21,49 | 21,89 | 21,23 | 21,82 | 21,82 | 91.500 |
| 16 apr 2024 | 22,55 | 22,55 | 21,78 | 21,78 | 21,78 | 64.200 |
| 15 apr 2024 | 21,97 | 21,97 | 21,65 | 21,74 | 21,74 | 30.500 |
| 12 apr 2024 | 21,56 | 21,56 | 21,41 | 21,41 | 21,41 | 21.200 |
| 11 apr 2024 | 22,05 | 22,05 | 21,43 | 21,63 | 21,63 | 28.200 |
| 10 apr 2024 | 21,94 | 21,94 | 21,47 | 21,54 | 21,54 | 29.800 |
| 09 apr 2024 | 22,00 | 22,00 | 21,69 | 21,79 | 21,79 | 28.800 |
| 08 apr 2024 | 21,38 | 21,88 | 21,38 | 21,85 | 21,85 | 58.600 |
| 05 apr 2024 | 21,70 | 21,78 | 21,70 | 21,72 | 21,72 | 62.700 |
| 04 apr 2024 | 21,89 | 21,92 | 21,63 | 21,64 | 21,64 | 59.200 |
| 03 apr 2024 | 21,97 | 22,02 | 21,91 | 22,00 | 22,00 | 55.200 |
| 02 apr 2024 | 22,00 | 22,00 | 21,55 | 21,62 | 21,62 | 27.400 |
| 01 apr 2024 | 22,12 | 22,21 | 22,12 | 22,20 | 22,20 | 111.000 |
| 28 mar 2024 | 22,18 | 22,20 | 22,07 | 22,14 | 22,14 | 30.300 |
| 27 mar 2024 | 22,16 | 22,53 | 22,15 | 22,22 | 22,22 | 76.600 |
| 26 mar 2024 | 21,90 | 22,05 | 21,81 | 21,92 | 21,92 | 31.800 |
| 25 mar 2024 | 22,55 | 22,55 | 22,04 | 22,10 | 22,10 | 128.400 |
| 22 mar 2024 | 22,55 | 22,55 | 22,30 | 22,31 | 22,31 | 1.505.400 |
| 21 mar 2024 | 22,44 | 22,44 | 21,77 | 22,02 | 22,02 | 997.000 |
| 20 mar 2024 | 21,65 | 21,99 | 21,55 | 21,79 | 21,79 | 1.165.900 |
| 19 mar 2024 | 21,52 | 21,62 | 21,47 | 21,58 | 21,58 | 31.300 |
| 18 mar 2024 | 20,80 | 21,68 | 20,80 | 21,15 | 21,15 | 19.400 |
| 15 mar 2024 | 20,13 | 20,69 | 20,13 | 20,69 | 20,69 | 26.300 |
| 14 mar 2024 | 20,71 | 20,84 | 20,60 | 20,70 | 20,70 | 52.900 |
| 13 mar 2024 | 21,14 | 21,35 | 20,62 | 20,70 | 20,70 | 25.800 |
| 12 mar 2024 | 20,79 | 20,88 | 20,23 | 20,86 | 20,86 | 70.700 |
| 11 mar 2024 | 20,75 | 21,38 | 20,64 | 20,65 | 20,65 | 22.300 |
| 08 mar 2024 | 20,94 | 21,09 | 20,92 | 20,92 | 20,92 | 14.700 |
| 07 mar 2024 | 20,50 | 21,09 | 20,50 | 21,03 | 21,03 | 14.400 |
| 06 mar 2024 | 21,07 | 21,39 | 21,07 | 21,30 | 21,30 | 25.300 |
| 05 mar 2024 | 21,03 | 21,42 | 20,99 | 21,05 | 21,05 | 44.500 |
| 04 mar 2024 | 21,16 | 21,16 | 20,61 | 20,90 | 20,90 | 28.500 |
| 01 mar 2024 | 21,40 | 21,49 | 20,90 | 21,46 | 21,46 | 39.200 |
| 29 feb 2024 | 20,78 | 21,56 | 20,78 | 21,39 | 21,39 | 72.200 |
| 28 feb 2024 | 21,60 | 21,60 | 21,12 | 21,14 | 21,14 | 134.300 |
| 27 feb 2024 | 21,44 | 21,44 | 21,25 | 21,31 | 21,31 | 77.300 |
| 26 feb 2024 | 21,33 | 21,33 | 21,21 | 21,28 | 21,28 | 10.000 |
| 23 feb 2024 | 21,44 | 21,45 | 21,38 | 21,40 | 21,40 | 9.800 |
| 22 feb 2024 | 20,95 | 21,37 | 20,95 | 21,37 | 21,37 | 18.200 |
| 21 feb 2024 | 20,85 | 21,38 | 20,85 | 21,32 | 21,32 | 18.700 |
| 20 feb 2024 | 21,00 | 21,00 | 20,86 | 20,91 | 20,91 | 12.600 |
| 16 feb 2024 | 21,00 | 21,25 | 20,99 | 21,14 | 21,14 | 27.500 |
| 15 feb 2024 | 21,55 | 21,74 | 21,55 | 21,70 | 21,70 | 34.200 |
| 14 feb 2024 | 21,42 | 21,52 | 21,41 | 21,52 | 21,52 | 13.800 |
| 13 feb 2024 | 21,49 | 21,55 | 21,35 | 21,45 | 21,45 | 29.400 |
| 12 feb 2024 | 21,40 | 21,48 | 21,33 | 21,45 | 21,45 | 8.300 |
| 09 feb 2024 | 21,47 | 21,47 | 21,03 | 21,29 | 21,29 | 11.000 |
| 08 feb 2024 | 20,53 | 22,00 | 20,53 | 21,25 | 21,25 | 113.100 |
| 07 feb 2024 | 21,24 | 21,46 | 21,24 | 21,46 | 21,46 | 78.200 |
| 06 feb 2024 | 20,76 | 21,20 | 20,76 | 21,06 | 21,06 | 27.400 |
| 05 feb 2024 | 21,29 | 21,36 | 21,18 | 21,27 | 21,27 | 40.300 |
| 02 feb 2024 | 21,55 | 21,55 | 21,30 | 21,44 | 21,44 | 26.900 |
| 01 feb 2024 | 21,37 | 21,67 | 21,37 | 21,61 | 21,61 | 15.300 |
| 31 gen 2024 | 22,20 | 22,20 | 21,46 | 21,61 | 21,61 | 31.100 |
| 30 gen 2024 | 21,60 | 21,72 | 21,36 | 21,37 | 21,37 | 1.943.600 |
| 29 gen 2024 | 21,40 | 21,74 | 21,40 | 21,72 | 21,72 | 44.400 |
| 26 gen 2024 | 21,30 | 21,36 | 21,26 | 21,26 | 21,26 | 6.300 |
| 25 gen 2024 | 21,47 | 21,47 | 21,03 | 21,15 | 21,15 | 17.000 |
| 24 gen 2024 | 21,23 | 21,26 | 21,21 | 21,21 | 21,21 | 14.800 |
| 23 gen 2024 | 21,28 | 21,31 | 21,22 | 21,31 | 21,31 | 13.400 |
| 22 gen 2024 | 21,60 | 21,60 | 21,41 | 21,41 | 21,41 | 25.800 |
| 19 gen 2024 | 21,24 | 21,24 | 20,94 | 21,06 | 21,06 | 89.000 |
| 18 gen 2024 | 21,29 | 21,29 | 21,11 | 21,22 | 21,22 | 108.500 |
| 17 gen 2024 | 20,66 | 20,66 | 20,51 | 20,63 | 20,63 | 193.500 |
| 16 gen 2024 | 20,94 | 20,99 | 20,77 | 20,82 | 20,82 | 80.000 |
| 12 gen 2024 | 20,94 | 20,94 | 20,81 | 20,82 | 20,82 | 78.400 |
| 11 gen 2024 | 20,88 | 21,00 | 20,84 | 20,91 | 20,91 | 12.900 |
| 10 gen 2024 | 20,77 | 20,85 | 20,77 | 20,79 | 20,79 | 15.300 |
| 09 gen 2024 | 20,00 | 20,56 | 20,00 | 20,46 | 20,46 | 26.800 |
| 08 gen 2024 | 19,74 | 20,63 | 19,74 | 20,63 | 20,63 | 12.700 |
| 05 gen 2024 | 19,59 | 20,58 | 19,59 | 20,35 | 20,35 | 14.500 |
| 04 gen 2024 | 20,40 | 20,89 | 20,36 | 20,36 | 20,36 | 20.800 |
| 03 gen 2024 | 20,44 | 20,45 | 20,25 | 20,34 | 20,34 | 31.300 |
| 02 gen 2024 | 21,00 | 21,00 | 20,36 | 20,39 | 20,39 | 10.900 |
| 29 dic 2023 | 20,56 | 20,63 | 20,54 | 20,55 | 20,55 | 13.100 |
| 28 dic 2023 | 20,52 | 20,59 | 20,49 | 20,49 | 20,49 | 9.900 |
| 27 dic 2023 | 20,72 | 20,79 | 20,71 | 20,78 | 20,78 | 7.000 |
| 26 dic 2023 | 20,85 | 20,91 | 20,79 | 20,89 | 20,89 | 16.400 |
| 22 dic 2023 | 20,96 | 20,99 | 20,86 | 20,86 | 20,86 | 9.300 |
| 21 dic 2023 | 20,93 | 21,07 | 20,90 | 21,07 | 21,07 | 9.400 |
| 20 dic 2023 | 20,00 | 20,59 | 20,00 | 20,41 | 20,41 | 11.100 |
| 19 dic 2023 | 20,42 | 21,03 | 20,25 | 20,44 | 20,44 | 29.300 |
| 18 dic 2023 | 20,34 | 20,44 | 20,29 | 20,38 | 20,38 | 35.600 |
| 15 dic 2023 | 20,81 | 20,81 | 20,60 | 20,67 | 20,67 | 14.800 |
| 14 dic 2023 | 20,73 | 20,83 | 20,72 | 20,79 | 20,79 | 35.000 |
| 13 dic 2023 | 20,75 | 21,04 | 20,71 | 21,02 | 21,02 | 33.200 |
| 12 dic 2023 | 20,70 | 20,80 | 20,70 | 20,80 | 20,80 | 13.100 |
| 11 dic 2023 | 20,86 | 20,88 | 20,25 | 20,87 | 20,87 | 18.400 |
| 08 dic 2023 | 20,50 | 20,68 | 20,32 | 20,63 | 20,63 | 44.500 |
| *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.