Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.974,15 +158,23 (+0,42%) Nasdaq
15.621,50 -36,32 (-0,23%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,14 -2,79 (-3,41%) Bitcoin EUR
53.570,32 -2.774,26 (-4,92%)
Citizens Financial Group, Inc. (0HYP.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:32PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 34,66 | 34,85 | 34,65 | 34,85 | 34,85 | 1.483 |
| 30 apr 2024 | 34,24 | 34,61 | 34,12 | 34,54 | 34,54 | 1.040 |
| 30 apr 2024 | 0.42 Dividendo | |||||
| 29 apr 2024 | 35,17 | 35,49 | 35,10 | 35,13 | 34,71 | 416 |
| 26 apr 2024 | 35,30 | 35,51 | 35,30 | 35,41 | 34,99 | 1.137 |
| 25 apr 2024 | 35,23 | 35,23 | 34,70 | 35,06 | 34,64 | 339 |
| 24 apr 2024 | 35,07 | 35,33 | 34,96 | 35,19 | 34,77 | 16.180 |
| 23 apr 2024 | 34,48 | 35,03 | 34,45 | 35,03 | 34,61 | 1.160 |
| 22 apr 2024 | 34,12 | 34,50 | 33,98 | 34,50 | 34,09 | 3.352 |
| 19 apr 2024 | 33,00 | 33,87 | 33,00 | 33,87 | 33,47 | 12 |
| 18 apr 2024 | 32,91 | 33,28 | 32,88 | 32,90 | 32,51 | 1.239 |
| 17 apr 2024 | 33,03 | 33,62 | 33,02 | 33,20 | 32,80 | 1.053 |
| 16 apr 2024 | 32,75 | 32,75 | 32,27 | 32,44 | 32,05 | 55 |
| 15 apr 2024 | 33,58 | 34,03 | 33,13 | 33,13 | 32,73 | 157 |
| 12 apr 2024 | 33,09 | 33,44 | 33,09 | 33,17 | 32,78 | 734 |
| 11 apr 2024 | 33,67 | 33,67 | 33,13 | 33,47 | 33,07 | 382 |
| 10 apr 2024 | 34,31 | 34,31 | 33,47 | 33,75 | 33,35 | 649 |
| 09 apr 2024 | 35,06 | 35,06 | 34,59 | 34,99 | 34,57 | 2.349 |
| 08 apr 2024 | 34,34 | 34,84 | 34,27 | 34,84 | 34,42 | 198 |
| 05 apr 2024 | 33,85 | 34,17 | 33,84 | 34,06 | 33,65 | 823 |
| 04 apr 2024 | 35,52 | 35,52 | 35,17 | 35,17 | 34,75 | 1.412 |
| 03 apr 2024 | 35,23 | 35,26 | 34,97 | 35,06 | 34,64 | 121 |
| 02 apr 2024 | 34,96 | 35,27 | 34,96 | 35,15 | 34,73 | 524 |
| 28 mar 2024 | 36,05 | 36,20 | 35,75 | 36,19 | 35,76 | 1.165 |
| 27 mar 2024 | 35,37 | 35,45 | 35,24 | 35,45 | 35,03 | 912 |
| 26 mar 2024 | 35,40 | 35,49 | 34,85 | 34,97 | 34,56 | 234 |
| 25 mar 2024 | 35,18 | 35,54 | 35,18 | 35,33 | 34,91 | 98 |
| 22 mar 2024 | 35,92 | 36,12 | 35,25 | 35,25 | 34,83 | 1.333 |
| 21 mar 2024 | 35,05 | 36,00 | 35,05 | 35,72 | 35,30 | 2.018 |
| 20 mar 2024 | 33,61 | 34,23 | 33,61 | 34,19 | 33,78 | 391 |
| 19 mar 2024 | 33,95 | 34,00 | 33,58 | 33,67 | 33,27 | 1.147 |
| 18 mar 2024 | 33,20 | 33,62 | 33,08 | 33,61 | 33,21 | 113 |
| 15 mar 2024 | 33,33 | 33,59 | 33,13 | 33,51 | 33,11 | 575 |
| 14 mar 2024 | 33,99 | 33,99 | 33,24 | 33,24 | 32,84 | 1.619 |
| 13 mar 2024 | 34,33 | 34,64 | 34,10 | 34,22 | 33,81 | 837 |
| 12 mar 2024 | 34,35 | 34,35 | 33,89 | 34,16 | 33,75 | 253 |
| 11 mar 2024 | 34,04 | 34,16 | 33,95 | 33,95 | 33,54 | 553 |
| 08 mar 2024 | 34,40 | 34,73 | 34,27 | 34,27 | 33,86 | 872 |
| 07 mar 2024 | 33,93 | 34,21 | 33,85 | 33,88 | 33,47 | 521 |
| 06 mar 2024 | 33,76 | 33,76 | 32,88 | 33,33 | 32,94 | 1.111 |
| 05 mar 2024 | 31,84 | 33,72 | 31,84 | 33,64 | 33,24 | 2.387 |
| 04 mar 2024 | 31,93 | 32,30 | 31,91 | 31,97 | 31,58 | 844 |
| 01 mar 2024 | 31,07 | 31,78 | 30,59 | 31,78 | 31,40 | 431 |
| 29 feb 2024 | 31,08 | 31,34 | 31,06 | 31,12 | 30,75 | 10 |
| 28 feb 2024 | 30,68 | 31,16 | 30,68 | 31,08 | 30,71 | 110 |
| 27 feb 2024 | 30,62 | 30,94 | 30,62 | 30,90 | 30,53 | 23 |
| 26 feb 2024 | 30,97 | 31,05 | 30,44 | 30,44 | 30,08 | 159 |
| 23 feb 2024 | 31,08 | 31,26 | 31,08 | 31,26 | 30,89 | 233 |
| 22 feb 2024 | 31,65 | 31,65 | 31,28 | 31,28 | 30,91 | 212 |
| 21 feb 2024 | 30,97 | 31,25 | 30,97 | 31,25 | 30,88 | 66 |
| 20 feb 2024 | 31,28 | 31,44 | 31,09 | 31,44 | 31,07 | 47 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 31,74 | 31,74 | 31,10 | 31,65 | 31,27 | 740 |
| 15 feb 2024 | 31,59 | 31,97 | 31,40 | 31,59 | 31,21 | 396 |
| 14 feb 2024 | 31,14 | 31,32 | 30,92 | 31,06 | 30,69 | 968 |
| 13 feb 2024 | 31,19 | 31,39 | 30,66 | 30,66 | 30,29 | 1.086 |
| 12 feb 2024 | 32,15 | 32,49 | 31,64 | 32,49 | 32,11 | 8.550 |
| 09 feb 2024 | 31,29 | 31,36 | 31,02 | 31,02 | 30,65 | 192 |
| 08 feb 2024 | 31,11 | 31,35 | 30,79 | 31,35 | 30,98 | 1.060 |
| 07 feb 2024 | 31,51 | 31,51 | 30,42 | 31,01 | 30,64 | 243 |
| 06 feb 2024 | 31,49 | 31,87 | 31,34 | 31,38 | 31,00 | 1.356 |
| 05 feb 2024 | 32,33 | 32,33 | 31,39 | 31,64 | 31,26 | 185 |
| 02 feb 2024 | 30,61 | 31,58 | 30,60 | 31,58 | 31,21 | 1.445 |
| 01 feb 2024 | 32,53 | 32,90 | 30,65 | 31,47 | 31,09 | 8.031 |
| 31 gen 2024 | 33,08 | 33,63 | 32,77 | 33,42 | 33,02 | 702 |
| 30 gen 2024 | 33,89 | 34,37 | 33,87 | 34,36 | 33,95 | 304 |
| 30 gen 2024 | 0.42 Dividendo | |||||
| 29 gen 2024 | 33,63 | 34,01 | 33,63 | 33,85 | 33,03 | 88 |
| 26 gen 2024 | 33,61 | 33,69 | 33,50 | 33,69 | 32,87 | 108 |
| 25 gen 2024 | 34,17 | 34,17 | 33,42 | 33,45 | 32,64 | 216 |
| 24 gen 2024 | 33,61 | 33,91 | 33,56 | 33,91 | 33,09 | 750 |
| 23 gen 2024 | 33,38 | 33,51 | 32,97 | 33,29 | 32,48 | 51 |
| 22 gen 2024 | 32,59 | 32,91 | 32,59 | 32,86 | 32,06 | 455 |
| 19 gen 2024 | 31,71 | 32,46 | 31,71 | 32,46 | 31,67 | 2.117 |
| 18 gen 2024 | 31,82 | 31,95 | 31,02 | 31,25 | 30,50 | 1.677 |
| 17 gen 2024 | 31,33 | 32,05 | 31,26 | 31,48 | 30,72 | 394 |
| 16 gen 2024 | 31,01 | 31,39 | 30,77 | 31,34 | 30,59 | 7.657 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 32,68 | 32,72 | 31,64 | 31,76 | 30,99 | 950 |
| 11 gen 2024 | 33,15 | 33,15 | 32,41 | 32,48 | 31,69 | 61 |
| 10 gen 2024 | 33,18 | 33,31 | 32,98 | 33,27 | 32,46 | 431 |
| 09 gen 2024 | 33,33 | 33,44 | 33,33 | 33,42 | 32,61 | 170 |
| 08 gen 2024 | 33,12 | 33,46 | 33,05 | 33,46 | 32,65 | 4.067 |
| 05 gen 2024 | 32,25 | 33,28 | 32,25 | 33,10 | 32,30 | 2.277 |
| 04 gen 2024 | 32,14 | 32,60 | 31,95 | 32,60 | 31,81 | 37.283 |
| 03 gen 2024 | 32,79 | 32,79 | 32,29 | 32,72 | 31,93 | 869 |
| 02 gen 2024 | 33,00 | 33,80 | 32,76 | 33,80 | 32,98 | 2.961 |
| 29 dic 2023 | 33,40 | 33,55 | 32,99 | 33,19 | 32,38 | 273 |
| 28 dic 2023 | 33,53 | 33,58 | 33,49 | 33,49 | 32,68 | 44 |
| 27 dic 2023 | 33,45 | 33,53 | 33,40 | 33,40 | 32,59 | 427 |
| 22 dic 2023 | 33,47 | 33,47 | 33,20 | 33,43 | 32,62 | 63 |
| 21 dic 2023 | 32,89 | 32,89 | 32,45 | 32,56 | 31,77 | 346 |
| 20 dic 2023 | 33,20 | 33,21 | 33,20 | 33,21 | 32,41 | 1 |
| 19 dic 2023 | 32,71 | 33,56 | 32,55 | 33,54 | 32,73 | 290 |
| 18 dic 2023 | 33,74 | 33,74 | 33,08 | 33,11 | 32,31 | 1.432 |
| 15 dic 2023 | 33,33 | 33,71 | 33,31 | 33,54 | 32,73 | 788 |
| 14 dic 2023 | 31,54 | 34,70 | 31,54 | 33,83 | 33,01 | 209.411 |
| 13 dic 2023 | 29,27 | 29,36 | 29,27 | 29,33 | 28,62 | 18 |
| 12 dic 2023 | 29,34 | 29,44 | 29,29 | 29,29 | 28,58 | 70 |
| 11 dic 2023 | 29,40 | 29,77 | 29,24 | 29,74 | 29,02 | 808 |
| *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.