Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.650,65 -623,92 (-1,00%)
Glanbia plc (GLAPF)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:29PM EDT
Periodo di tempo:
14 giu 2023 - 14 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 13 giu 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 12 giu 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 11 giu 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 10 giu 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 07 giu 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 06 giu 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 05 giu 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 04 giu 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 03 giu 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 31 mag 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 30 mag 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 29 mag 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 28 mag 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 24 mag 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | 100 |
| 23 mag 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 22 mag 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 21 mag 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 20 mag 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 17 mag 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 16 mag 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 15 mag 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 14 mag 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | 600 |
| 13 mag 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 10 mag 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 09 mag 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 08 mag 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 07 mag 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 06 mag 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 03 mag 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 02 mag 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 01 mag 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 30 apr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 29 apr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 26 apr 2024 | 18,24 | 18,93 | 18,24 | 18,25 | 18,25 | 3.100 |
| 25 apr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 24 apr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 23 apr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | 800 |
| 22 apr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 19 apr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 18 apr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 17 apr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 16 apr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 15 apr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | 1.000 |
| 12 apr 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 11 apr 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 10 apr 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 09 apr 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 08 apr 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 05 apr 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 04 apr 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 03 apr 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 02 apr 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 01 apr 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 28 mar 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 27 mar 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 26 mar 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | 100 |
| 25 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 22 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 21 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 21 mar 2024 | 0.232 Dividendo | |||||
| 20 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,15 | - |
| 19 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,15 | - |
| 18 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,15 | - |
| 15 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,15 | - |
| 14 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,15 | - |
| 13 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,15 | - |
| 12 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,15 | - |
| 11 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,15 | - |
| 08 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,15 | - |
| 07 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,15 | - |
| 06 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,15 | - |
| 05 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,15 | - |
| 04 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,15 | 500 |
| 01 mar 2024 | 18,93 | 18,93 | 18,36 | 18,36 | 18,14 | 12.700 |
| 29 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,08 | 13.200 |
| 28 feb 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,12 | - |
| 27 feb 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,12 | - |
| 26 feb 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,12 | 200 |
| 23 feb 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,37 | - |
| 22 feb 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,37 | - |
| 21 feb 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,37 | - |
| 20 feb 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,37 | - |
| 16 feb 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,37 | - |
| 15 feb 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,37 | 1.200 |
| 14 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,60 | 1.500 |
| 13 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,30 | - |
| 12 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,30 | - |
| 09 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,30 | - |
| 08 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,30 | - |
| 07 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,30 | - |
| 06 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,30 | - |
| 05 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,30 | - |
| 02 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,30 | - |
| 01 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,30 | - |
| 31 gen 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,30 | - |
| 30 gen 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,30 | - |
| 29 gen 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,30 | - |
| 26 gen 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,30 | - |
| 25 gen 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,30 | 800 |
| *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.