Italia markets closed

Organon & Co. (0A9W.IL)

IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,90+0,54 (+2,53%)
Alla chiusura: 06:53PM BST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202418,5118,5118,5118,5118,51-
16 mag 202418,5118,5118,5118,5118,51-
15 mag 202418,5118,5118,5118,5118,51-
14 mag 202418,5118,5118,5118,5118,51-
13 mag 202418,5118,5118,5118,5118,51-
10 mag 202418,5118,5118,5118,5118,51-
10 mag 20240.28 Dividendo
09 mag 202418,5118,5118,5118,5118,23-
08 mag 202418,5118,5118,5118,5118,23-
07 mag 202418,5118,5118,5118,5118,23-
03 mag 202418,5118,5118,5118,5118,23-
02 mag 202418,5118,5118,5118,5118,23-
01 mag 202418,5118,5118,5118,5118,23-
30 apr 202418,5118,5118,5118,5118,23-
29 apr 202418,5118,5118,5118,5118,23-
26 apr 202418,4018,6118,4018,5118,231.431
25 apr 202418,6018,6718,2218,3518,07861
24 apr 202418,1818,4718,1818,2918,012.463
23 apr 202417,9618,3517,9118,3518,071.932
22 apr 202417,9818,1017,8618,1017,83867
19 apr 202417,8817,8817,3817,6717,401.778
18 apr 202417,9518,2317,9518,1517,88517
17 apr 202417,8117,8417,4517,7117,44609
16 apr 202417,5617,6917,4017,6917,425.480
15 apr 202417,6717,8417,5817,7017,431.840
12 apr 202418,3718,3717,5017,5817,313.232
11 apr 202418,3518,4318,0518,2918,011.449
10 apr 202418,0018,2318,0018,1817,911.923
09 apr 202418,1418,4018,1018,2217,942.171
08 apr 202418,0318,0317,8417,9817,71554
05 apr 202417,7517,8517,5917,8317,561.683
04 apr 202418,1718,2018,0718,1217,851.373
03 apr 202418,1018,1918,0118,1017,833.399
02 apr 202418,3218,3218,0518,0817,807.262
28 mar 202418,5018,9218,4318,8618,588.760
27 mar 202418,3618,4918,2218,4718,196.744
26 mar 202418,0218,1517,9018,1517,883.148
25 mar 202417,7717,7917,6517,7517,482.455
22 mar 202418,2418,5517,7517,7817,513.936
21 mar 202418,1818,5018,1818,3518,083.185
20 mar 202417,6918,1217,6318,1217,851.359
19 mar 202417,8017,9817,6617,9717,701.057
18 mar 202418,2818,2817,7217,7617,493.721
15 mar 202418,0618,3218,0618,3218,042.252
14 mar 202418,3218,5018,0518,3918,113.039
13 mar 202418,5318,5418,2318,3318,051.477
12 mar 202418,3018,3918,3018,3918,112.776
11 mar 202418,6718,7418,2918,3318,051.141
08 mar 202418,3218,5218,3218,3818,101.747
07 mar 202418,1018,4717,9718,4118,135.753
06 mar 202417,9517,9717,7617,8717,604.198
05 mar 202417,4017,8417,3817,6917,436.406
04 mar 202417,6017,6817,3417,4217,152.400
01 mar 202417,2917,5617,2817,5017,24599
29 feb 202417,8817,8917,5017,5117,25766
28 feb 202417,6817,8917,6817,8117,54817
27 feb 202417,7518,2217,7118,1817,913.498
26 feb 202418,6018,6017,8217,8317,564.495
23 feb 202418,2018,5918,1018,4118,138.594
23 feb 20240.28 Dividendo
22 feb 202418,6018,6018,2918,5618,004.809
21 feb 202418,6018,9218,3018,3017,752.708
20 feb 202418,5418,9018,4118,5217,965.253
19 feb 202418,9218,9218,9218,9218,36-
16 feb 202418,5618,9418,3918,9218,364.735
15 feb 202416,4019,0916,4018,5217,9611.545
14 feb 202416,2116,4415,9416,2615,772.579
13 feb 202416,4616,5415,9916,0815,601.247
12 feb 202416,4816,8616,4816,7716,272.931
09 feb 202416,3016,3616,1716,3615,871.626
08 feb 202416,1816,3216,0016,1215,642.997
07 feb 202416,8516,8516,1916,1915,701.139
06 feb 202416,1017,0716,0417,0016,492.071
05 feb 202416,4716,5516,0516,0515,571.743
02 feb 202417,1717,2216,6916,8016,29432
01 feb 202416,7517,1116,5817,1116,603.100
31 gen 202416,8616,9616,7716,9016,40679
30 gen 202417,1617,1616,6716,6716,171.099
29 gen 202416,6717,1216,6017,0616,5511.341
26 gen 202416,9716,9816,7016,7816,282.249
25 gen 202416,6016,7616,5316,7616,262.431
24 gen 202416,4916,5916,3816,4915,992.670
23 gen 202415,8816,0315,8016,0015,533.067
22 gen 202415,5515,9515,5215,6115,143.565
19 gen 202415,7515,7515,4015,5115,0427.323
18 gen 202416,0316,1215,5015,5815,113.458
17 gen 202416,3316,4315,8415,8815,412.176
16 gen 202416,6216,7516,3516,7516,251.801
15 gen 202416,8916,8916,8916,8916,38-
12 gen 202416,8617,3116,7616,8916,381.973
11 gen 202417,0517,3016,6717,0816,565.664
10 gen 202416,2416,8216,1816,7216,227.576
09 gen 202416,1616,2816,0616,2615,776.664
08 gen 202414,3516,2714,3516,1915,7117.474
05 gen 202413,7114,3213,6714,3213,891.167
04 gen 202414,6814,6813,8413,8413,423.909
03 gen 202414,3614,7314,2914,7314,282.744
02 gen 202414,4615,0714,4214,8814,435.279
29 dic 202314,4814,4814,2514,4414,013.783
28 dic 202314,4514,4714,3314,4213,992.811
*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...