Italia markets open in 8 hours 18 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
1,0732 +0,0014 (+0,13%) Bitcoin EUR
55.234,61 +1.189,09 (+2,20%) CMC Crypto 200
1.278,05 +7,31 (+0,58%)
Global Payments Inc. (GLO.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:09PM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 101,55 | 103,80 | 101,55 | 102,20 | 102,20 | 440 |
| 30 apr 2024 | 116,05 | 116,05 | 115,45 | 115,45 | 115,45 | 591 |
| 29 apr 2024 | 116,00 | 116,65 | 116,00 | 116,65 | 116,65 | 100 |
| 26 apr 2024 | 116,55 | 116,55 | 116,45 | 116,45 | 116,45 | 250 |
| 25 apr 2024 | 117,40 | 118,00 | 115,60 | 115,60 | 115,60 | 200 |
| 24 apr 2024 | 118,50 | 118,50 | 117,70 | 117,70 | 117,70 | 100 |
| 23 apr 2024 | 116,25 | 117,80 | 116,15 | 117,80 | 117,80 | 186 |
| 22 apr 2024 | 114,45 | 114,70 | 114,45 | 114,70 | 114,70 | 210 |
| 19 apr 2024 | 113,45 | 113,45 | 113,45 | 113,45 | 113,45 | - |
| 18 apr 2024 | 115,05 | 115,05 | 115,00 | 115,00 | 115,00 | 200 |
| 17 apr 2024 | 115,65 | 115,95 | 115,65 | 115,80 | 115,80 | 140 |
| 16 apr 2024 | 115,50 | 115,60 | 115,35 | 115,40 | 115,40 | 577 |
| 15 apr 2024 | 116,10 | 116,10 | 116,10 | 116,10 | 116,10 | 40 |
| 12 apr 2024 | 115,90 | 116,25 | 115,90 | 116,25 | 116,25 | 60 |
| 11 apr 2024 | 115,95 | 116,05 | 114,95 | 115,55 | 115,55 | 420 |
| 10 apr 2024 | 117,75 | 117,75 | 117,60 | 117,65 | 117,65 | 155 |
| 09 apr 2024 | 117,60 | 117,95 | 117,55 | 117,95 | 117,95 | 211 |
| 08 apr 2024 | 115,75 | 116,75 | 115,75 | 116,75 | 116,75 | 205 |
| 05 apr 2024 | 116,15 | 116,15 | 116,05 | 116,05 | 116,05 | 110 |
| 04 apr 2024 | 116,95 | 117,90 | 116,90 | 117,90 | 117,90 | 112 |
| 03 apr 2024 | 118,45 | 118,65 | 117,80 | 117,80 | 117,80 | 632 |
| 02 apr 2024 | 120,80 | 120,80 | 120,80 | 120,80 | 120,80 | 50 |
| 28 mar 2024 | 120,80 | 121,80 | 120,80 | 121,80 | 121,80 | 12 |
| 27 mar 2024 | 123,20 | 123,40 | 119,60 | 119,60 | 119,60 | 75 |
| 26 mar 2024 | 121,80 | 124,00 | 121,60 | 124,00 | 124,00 | 185 |
| 25 mar 2024 | 121,00 | 122,20 | 121,00 | 122,20 | 122,20 | 315 |
| 22 mar 2024 | 123,40 | 124,00 | 123,40 | 123,40 | 123,40 | 425 |
| 21 mar 2024 | 121,20 | 124,20 | 121,20 | 124,20 | 124,20 | 95 |
| 20 mar 2024 | 119,80 | 121,40 | 119,80 | 121,40 | 121,40 | 150 |
| 19 mar 2024 | 119,20 | 119,40 | 119,20 | 119,40 | 119,40 | 140 |
| 18 mar 2024 | 119,00 | 119,80 | 119,00 | 119,80 | 119,80 | 490 |
| 15 mar 2024 | 120,40 | 120,60 | 120,20 | 120,20 | 120,20 | 350 |
| 14 mar 2024 | 121,80 | 121,80 | 120,20 | 120,20 | 120,20 | 424 |
| 14 mar 2024 | 0.25 Dividendo | |||||
| 13 mar 2024 | 121,00 | 125,00 | 120,80 | 122,40 | 122,15 | 455 |
| 12 mar 2024 | 118,60 | 120,80 | 118,60 | 120,80 | 120,55 | 130 |
| 11 mar 2024 | 118,00 | 118,00 | 117,40 | 117,40 | 117,16 | 233 |
| 08 mar 2024 | 117,40 | 119,00 | 117,40 | 119,00 | 118,76 | 120 |
| 07 mar 2024 | 116,40 | 118,80 | 116,40 | 118,60 | 118,36 | 219 |
| 06 mar 2024 | 118,40 | 119,00 | 118,00 | 119,00 | 118,76 | 1.739 |
| 05 mar 2024 | 117,80 | 118,40 | 117,40 | 118,40 | 118,16 | 569 |
| 04 mar 2024 | 119,40 | 119,40 | 118,20 | 118,20 | 117,96 | 518 |
| 01 mar 2024 | 119,80 | 119,80 | 119,60 | 119,60 | 119,36 | 535 |
| 29 feb 2024 | 119,60 | 119,60 | 119,20 | 119,20 | 118,96 | 140 |
| 28 feb 2024 | 122,60 | 122,60 | 121,60 | 121,60 | 121,35 | 279 |
| 27 feb 2024 | 122,40 | 122,60 | 122,40 | 122,60 | 122,35 | 190 |
| 26 feb 2024 | 122,40 | 123,60 | 122,20 | 123,60 | 123,35 | 85 |
| 23 feb 2024 | 122,00 | 122,80 | 122,00 | 122,80 | 122,55 | 472 |
| 22 feb 2024 | 122,60 | 123,20 | 122,20 | 123,20 | 122,95 | 561 |
| 21 feb 2024 | 120,40 | 122,60 | 119,60 | 122,20 | 121,95 | 496 |
| 20 feb 2024 | 124,00 | 124,00 | 121,00 | 122,20 | 121,95 | 334 |
| 19 feb 2024 | 124,00 | 124,20 | 124,00 | 124,20 | 123,95 | 150 |
| 16 feb 2024 | 127,80 | 128,60 | 127,80 | 128,60 | 128,34 | 142 |
| 15 feb 2024 | 129,20 | 129,80 | 129,20 | 129,80 | 129,53 | 231 |
| 14 feb 2024 | 126,80 | 126,80 | 122,60 | 126,40 | 126,14 | 255 |
| 13 feb 2024 | 127,40 | 127,40 | 126,60 | 126,60 | 126,34 | 150 |
| 12 feb 2024 | 125,60 | 128,00 | 125,60 | 128,00 | 127,74 | 935 |
| 09 feb 2024 | 126,20 | 126,40 | 126,00 | 126,00 | 125,74 | 103 |
| 08 feb 2024 | 126,60 | 127,00 | 126,60 | 127,00 | 126,74 | 162 |
| 07 feb 2024 | 125,80 | 126,00 | 125,80 | 126,00 | 125,74 | 320 |
| 06 feb 2024 | 126,20 | 126,20 | 125,20 | 125,20 | 124,94 | 175 |
| 05 feb 2024 | 126,00 | 126,40 | 125,20 | 125,20 | 124,94 | 211 |
| 02 feb 2024 | 124,60 | 125,80 | 124,60 | 125,80 | 125,54 | 91 |
| 01 feb 2024 | 123,20 | 124,00 | 123,20 | 124,00 | 123,75 | 265 |
| 31 gen 2024 | 124,40 | 125,00 | 123,60 | 125,00 | 124,74 | 405 |
| 30 gen 2024 | 124,80 | 124,80 | 124,40 | 124,60 | 124,35 | 595 |
| 29 gen 2024 | 123,00 | 124,60 | 123,00 | 124,60 | 124,35 | 255 |
| 26 gen 2024 | 120,20 | 123,40 | 120,20 | 123,40 | 123,15 | 186 |
| 25 gen 2024 | 119,00 | 120,80 | 119,00 | 120,80 | 120,55 | 590 |
| 24 gen 2024 | 121,40 | 121,40 | 120,20 | 120,20 | 119,95 | 302 |
| 23 gen 2024 | 121,20 | 122,40 | 121,20 | 121,80 | 121,55 | 222 |
| 22 gen 2024 | 118,60 | 118,60 | 118,60 | 118,60 | 118,36 | - |
| 19 gen 2024 | 116,80 | 117,20 | 116,80 | 117,20 | 116,96 | 100 |
| 18 gen 2024 | 117,00 | 117,80 | 117,00 | 117,00 | 116,76 | 140 |
| 17 gen 2024 | 117,60 | 118,40 | 117,60 | 118,40 | 118,16 | 145 |
| 16 gen 2024 | 118,60 | 118,80 | 118,60 | 118,80 | 118,56 | 73 |
| 15 gen 2024 | 118,60 | 118,60 | 118,40 | 118,60 | 118,36 | 385 |
| 12 gen 2024 | 119,80 | 120,00 | 119,00 | 119,00 | 118,76 | 212 |
| 11 gen 2024 | 121,20 | 121,80 | 119,80 | 120,00 | 119,75 | 163 |
| 10 gen 2024 | 119,80 | 121,00 | 119,60 | 120,60 | 120,35 | 305 |
| 09 gen 2024 | 121,00 | 121,00 | 120,20 | 120,80 | 120,55 | 625 |
| 08 gen 2024 | 115,80 | 116,00 | 115,40 | 116,00 | 115,76 | 272 |
| 05 gen 2024 | 114,60 | 114,60 | 114,60 | 114,60 | 114,37 | 35 |
| 04 gen 2024 | 114,60 | 116,00 | 114,20 | 116,00 | 115,76 | 275 |
| 03 gen 2024 | 115,60 | 115,80 | 115,20 | 115,20 | 114,96 | 267 |
| 02 gen 2024 | 114,80 | 115,00 | 114,80 | 115,00 | 114,77 | 125 |
| 29 dic 2023 | 115,20 | 115,40 | 115,20 | 115,40 | 115,16 | 83 |
| 28 dic 2023 | 114,40 | 115,00 | 114,40 | 115,00 | 114,77 | 70 |
| 27 dic 2023 | 114,00 | 114,00 | 113,80 | 113,80 | 113,57 | 118 |
| 22 dic 2023 | 114,40 | 115,20 | 114,00 | 114,40 | 114,17 | 418 |
| 21 dic 2023 | 113,60 | 114,40 | 113,20 | 114,40 | 114,17 | 685 |
| 20 dic 2023 | 116,80 | 116,80 | 116,20 | 116,20 | 115,96 | 676 |
| 19 dic 2023 | 116,20 | 116,20 | 115,40 | 116,20 | 115,96 | 559 |
| 18 dic 2023 | 117,20 | 117,20 | 116,20 | 116,20 | 115,96 | 299 |
| 15 dic 2023 | 114,20 | 118,00 | 114,20 | 118,00 | 117,76 | 377 |
| 14 dic 2023 | 118,40 | 123,00 | 118,00 | 123,00 | 122,75 | 876 |
| 14 dic 2023 | 0.25 Dividendo | |||||
| 13 dic 2023 | 114,20 | 115,60 | 114,20 | 115,60 | 115,11 | 668 |
| 12 dic 2023 | 113,60 | 114,00 | 113,40 | 114,00 | 113,52 | 725 |
| 11 dic 2023 | 111,20 | 114,20 | 111,20 | 114,20 | 113,72 | 331 |
| *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.