Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.395,18 +344,17 (+0,55%)
NortonLifeLock Inc (SYM.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:30PM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 22,60 | 22,60 | 22,40 | 22,60 | 22,60 | - |
| 30 mag 2024 | 22,40 | 22,60 | 22,40 | 22,60 | 22,60 | - |
| 29 mag 2024 | 22,60 | 22,80 | 22,40 | 22,60 | 22,60 | - |
| 28 mag 2024 | 23,00 | 23,00 | 22,60 | 22,80 | 22,80 | - |
| 27 mag 2024 | 22,80 | 23,00 | 22,80 | 23,00 | 23,00 | - |
| 24 mag 2024 | 22,80 | 22,80 | 22,60 | 22,80 | 22,80 | - |
| 23 mag 2024 | 23,20 | 23,20 | 22,60 | 22,60 | 22,60 | - |
| 22 mag 2024 | 23,00 | 23,20 | 23,00 | 23,00 | 23,00 | - |
| 21 mag 2024 | 22,40 | 23,00 | 22,40 | 23,00 | 23,00 | - |
| 20 mag 2024 | 23,00 | 23,00 | 22,60 | 22,60 | 22,60 | - |
| 17 mag 2024 | 23,20 | 23,20 | 22,80 | 22,80 | 22,80 | - |
| 17 mag 2024 | 0.125 Dividendo | |||||
| 16 mag 2024 | 23,00 | 23,40 | 22,80 | 23,40 | 23,27 | - |
| 15 mag 2024 | 22,60 | 23,00 | 22,60 | 22,80 | 22,68 | - |
| 14 mag 2024 | 22,20 | 22,60 | 22,00 | 22,60 | 22,48 | - |
| 13 mag 2024 | 21,60 | 22,00 | 21,40 | 22,00 | 21,88 | - |
| 10 mag 2024 | 19,50 | 21,80 | 19,50 | 21,60 | 21,48 | - |
| 09 mag 2024 | 18,50 | 18,90 | 18,50 | 18,80 | 18,70 | - |
| 08 mag 2024 | 18,50 | 18,50 | 18,40 | 18,50 | 18,40 | - |
| 07 mag 2024 | 18,30 | 18,50 | 18,20 | 18,50 | 18,40 | - |
| 06 mag 2024 | 18,60 | 18,70 | 18,40 | 18,40 | 18,30 | - |
| 03 mag 2024 | 18,40 | 18,50 | 18,40 | 18,50 | 18,40 | - |
| 02 mag 2024 | 18,60 | 18,90 | 18,40 | 18,40 | 18,30 | - |
| 30 apr 2024 | 19,30 | 19,50 | 19,10 | 19,10 | 19,00 | - |
| 29 apr 2024 | 19,30 | 19,60 | 19,10 | 19,40 | 19,30 | - |
| 26 apr 2024 | 19,30 | 19,60 | 19,30 | 19,50 | 19,40 | - |
| 25 apr 2024 | 19,20 | 19,30 | 19,20 | 19,20 | 19,10 | - |
| 24 apr 2024 | 19,40 | 19,40 | 19,30 | 19,40 | 19,30 | - |
| 23 apr 2024 | 19,20 | 19,50 | 19,10 | 19,40 | 19,30 | - |
| 22 apr 2024 | 19,30 | 19,40 | 19,10 | 19,40 | 19,30 | - |
| 19 apr 2024 | 19,00 | 19,30 | 18,90 | 19,20 | 19,10 | - |
| 18 apr 2024 | 19,10 | 19,20 | 19,10 | 19,10 | 19,00 | - |
| 17 apr 2024 | 19,20 | 19,40 | 19,20 | 19,20 | 19,10 | - |
| 16 apr 2024 | 19,30 | 19,40 | 19,20 | 19,40 | 19,30 | - |
| 15 apr 2024 | 19,70 | 20,00 | 19,50 | 19,50 | 19,40 | - |
| 12 apr 2024 | 19,60 | 19,80 | 19,50 | 19,70 | 19,59 | - |
| 11 apr 2024 | 20,60 | 20,60 | 19,60 | 19,70 | 19,59 | - |
| 10 apr 2024 | 20,80 | 20,80 | 20,60 | 20,60 | 20,49 | - |
| 09 apr 2024 | 20,40 | 20,60 | 20,20 | 20,60 | 20,49 | - |
| 08 apr 2024 | 20,40 | 20,60 | 20,40 | 20,40 | 20,29 | - |
| 05 apr 2024 | 20,20 | 20,40 | 20,20 | 20,40 | 20,29 | - |
| 04 apr 2024 | 20,40 | 20,80 | 20,20 | 20,40 | 20,29 | - |
| 03 apr 2024 | 20,40 | 20,40 | 20,20 | 20,20 | 20,09 | - |
| 02 apr 2024 | 20,80 | 20,80 | 20,20 | 20,40 | 20,29 | - |
| 28 mar 2024 | 20,46 | 20,78 | 20,46 | 20,78 | 20,67 | - |
| 27 mar 2024 | 20,22 | 20,40 | 20,12 | 20,30 | 20,19 | - |
| 26 mar 2024 | 20,10 | 20,32 | 20,06 | 20,32 | 20,21 | - |
| 25 mar 2024 | 20,40 | 20,44 | 20,06 | 20,06 | 19,95 | - |
| 22 mar 2024 | 20,38 | 20,48 | 20,30 | 20,46 | 20,35 | - |
| 21 mar 2024 | 20,02 | 20,44 | 19,94 | 20,44 | 20,33 | - |
| 20 mar 2024 | 19,69 | 19,79 | 19,57 | 19,72 | 19,61 | - |
| 19 mar 2024 | 19,46 | 19,69 | 19,38 | 19,63 | 19,53 | - |
| 18 mar 2024 | 19,62 | 19,69 | 19,41 | 19,56 | 19,46 | - |
| 15 mar 2024 | 19,79 | 19,99 | 19,60 | 19,66 | 19,55 | - |
| 14 mar 2024 | 20,18 | 20,32 | 19,71 | 19,71 | 19,60 | - |
| 13 mar 2024 | 20,28 | 20,38 | 20,14 | 20,14 | 20,03 | - |
| 12 mar 2024 | 20,08 | 20,38 | 19,92 | 20,28 | 20,17 | - |
| 11 mar 2024 | 20,14 | 20,34 | 20,10 | 20,10 | 19,99 | - |
| 08 mar 2024 | 19,97 | 20,26 | 19,97 | 20,26 | 20,15 | - |
| 07 mar 2024 | 19,65 | 19,98 | 19,64 | 19,98 | 19,87 | - |
| 06 mar 2024 | 19,56 | 19,79 | 19,48 | 19,75 | 19,64 | - |
| 05 mar 2024 | 19,89 | 19,91 | 19,44 | 19,51 | 19,41 | - |
| 04 mar 2024 | 19,95 | 20,12 | 19,91 | 19,95 | 19,84 | 51 |
| 01 mar 2024 | 19,95 | 20,14 | 19,72 | 20,12 | 20,01 | - |
| 29 feb 2024 | 19,73 | 19,91 | 19,67 | 19,82 | 19,71 | - |
| 28 feb 2024 | 19,79 | 19,89 | 19,73 | 19,75 | 19,64 | - |
| 27 feb 2024 | 19,77 | 19,94 | 19,72 | 19,77 | 19,66 | - |
| 26 feb 2024 | 20,40 | 20,44 | 19,85 | 19,85 | 19,74 | - |
| 23 feb 2024 | 20,06 | 20,58 | 20,06 | 20,52 | 20,41 | - |
| 22 feb 2024 | 20,18 | 20,28 | 19,75 | 20,16 | 20,05 | - |
| 21 feb 2024 | 20,02 | 20,02 | 19,61 | 19,91 | 19,80 | - |
| 20 feb 2024 | 19,78 | 20,16 | 19,63 | 20,04 | 19,93 | - |
| 19 feb 2024 | 19,83 | 19,89 | 19,83 | 19,85 | 19,74 | - |
| 16 feb 2024 | 19,91 | 19,99 | 19,68 | 19,91 | 19,80 | - |
| 15 feb 2024 | 19,79 | 19,98 | 19,75 | 19,85 | 19,74 | - |
| 15 feb 2024 | 0.125 Dividendo | |||||
| 14 feb 2024 | 19,97 | 20,08 | 19,85 | 19,88 | 19,65 | - |
| 13 feb 2024 | 20,32 | 20,32 | 19,66 | 19,91 | 19,68 | - |
| 12 feb 2024 | 19,77 | 20,40 | 19,77 | 20,36 | 20,12 | - |
| 09 feb 2024 | 19,37 | 19,73 | 19,37 | 19,73 | 19,50 | - |
| 08 feb 2024 | 19,40 | 19,49 | 19,17 | 19,39 | 19,17 | - |
| 07 feb 2024 | 19,13 | 19,54 | 19,12 | 19,43 | 19,20 | - |
| 06 feb 2024 | 19,67 | 19,69 | 19,08 | 19,08 | 18,86 | - |
| 05 feb 2024 | 19,86 | 19,91 | 19,53 | 19,68 | 19,45 | - |
| 02 feb 2024 | 21,34 | 21,34 | 17,88 | 19,24 | 19,02 | - |
| 01 feb 2024 | 21,78 | 22,08 | 21,60 | 22,02 | 21,76 | - |
| 31 gen 2024 | 21,96 | 22,12 | 21,74 | 21,74 | 21,49 | - |
| 30 gen 2024 | 22,36 | 22,36 | 22,02 | 22,10 | 21,84 | - |
| 29 gen 2024 | 21,94 | 22,32 | 21,94 | 22,32 | 22,06 | - |
| 26 gen 2024 | 21,86 | 21,92 | 21,74 | 21,80 | 21,55 | - |
| 25 gen 2024 | 21,60 | 21,96 | 21,56 | 21,92 | 21,67 | - |
| 24 gen 2024 | 21,82 | 21,82 | 21,52 | 21,56 | 21,31 | - |
| 23 gen 2024 | 21,62 | 21,88 | 21,58 | 21,80 | 21,55 | - |
| 22 gen 2024 | 21,40 | 21,74 | 21,40 | 21,68 | 21,43 | - |
| 19 gen 2024 | 21,18 | 21,46 | 21,08 | 21,46 | 21,21 | - |
| 18 gen 2024 | 20,96 | 21,18 | 20,96 | 21,10 | 20,86 | - |
| 17 gen 2024 | 21,18 | 21,22 | 20,84 | 20,92 | 20,68 | - |
| 16 gen 2024 | 21,04 | 21,22 | 20,88 | 21,22 | 20,97 | - |
| 15 gen 2024 | 21,10 | 21,12 | 21,08 | 21,08 | 20,84 | - |
| 12 gen 2024 | 20,98 | 21,32 | 20,90 | 21,10 | 20,86 | - |
| *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.