Italia markets closed
FTSE MIB
30.403,90 +282,13 (+0,94%) Dow Jones
36.247,87 +130,49 (+0,36%) Nasdaq
14.403,97 +63,98 (+0,45%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
71,26 +1,92 (+2,77%) Bitcoin EUR
40.750,09 +15,27 (+0,04%)
Citizens Financial Group, Inc. (0HYP.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:25PM GMT
Periodo di tempo:
09 dic 2022 - 09 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 29,33 | 29,76 | 29,32 | 29,72 | 29,72 | 729 |
| 07 dic 2023 | 28,88 | 29,30 | 28,85 | 29,00 | 29,00 | 454 |
| 06 dic 2023 | 29,42 | 30,06 | 29,42 | 29,58 | 29,58 | 2.504 |
| 05 dic 2023 | 28,33 | 29,24 | 28,33 | 29,00 | 29,00 | 3.103 |
| 04 dic 2023 | 28,10 | 28,75 | 28,07 | 28,62 | 28,62 | 4.228 |
| 01 dic 2023 | 27,17 | 28,47 | 27,17 | 28,47 | 28,47 | 1.820 |
| 30 nov 2023 | 27,40 | 27,48 | 27,33 | 27,38 | 27,38 | 299 |
| 29 nov 2023 | 26,79 | 27,46 | 26,79 | 27,38 | 27,38 | 269 |
| 28 nov 2023 | 26,42 | 26,48 | 26,20 | 26,48 | 26,48 | 36 |
| 27 nov 2023 | 26,58 | 26,69 | 26,31 | 26,34 | 26,34 | 844 |
| 24 nov 2023 | 26,62 | 26,93 | 26,62 | 26,89 | 26,89 | 227 |
| 23 nov 2023 | - | - | - | - | - | - |
| 22 nov 2023 | 26,98 | 26,98 | 26,68 | 26,68 | 26,68 | 580 |
| 21 nov 2023 | 26,96 | 27,04 | 26,91 | 27,00 | 27,00 | 2.283 |
| 20 nov 2023 | 27,65 | 27,65 | 27,14 | 27,50 | 27,50 | 932 |
| 17 nov 2023 | 27,41 | 27,74 | 27,26 | 27,74 | 27,74 | 766 |
| 16 nov 2023 | 27,40 | 27,49 | 26,76 | 26,83 | 26,83 | 1.091 |
| 15 nov 2023 | 26,58 | 27,39 | 26,58 | 27,29 | 27,29 | 61.781 |
| 14 nov 2023 | 26,00 | 27,17 | 25,73 | 26,55 | 26,55 | 1.245 |
| 13 nov 2023 | 25,00 | 25,23 | 24,80 | 24,94 | 24,94 | 5.268 |
| 10 nov 2023 | 24,99 | 25,10 | 24,67 | 25,10 | 25,10 | 4.535 |
| 09 nov 2023 | 25,83 | 25,83 | 25,56 | 25,56 | 25,56 | 633 |
| 08 nov 2023 | 25,83 | 25,83 | 25,65 | 25,68 | 25,68 | 264 |
| 07 nov 2023 | 25,45 | 25,70 | 25,45 | 25,70 | 25,70 | 15 |
| 06 nov 2023 | 26,17 | 26,31 | 25,60 | 25,60 | 25,60 | 61.634 |
| 03 nov 2023 | 26,06 | 26,48 | 25,92 | 26,28 | 26,28 | 7.749 |
| 02 nov 2023 | 23,59 | 24,90 | 23,59 | 24,86 | 24,86 | 18.981 |
| 01 nov 2023 | 23,35 | 23,56 | 23,10 | 23,10 | 23,10 | 1.155 |
| 31 ott 2023 | 23,18 | 23,33 | 22,87 | 23,32 | 23,32 | 748 |
| 31 ott 2023 | 0.42 Dividendo | |||||
| 30 ott 2023 | 23,13 | 23,35 | 22,90 | 23,35 | 22,93 | 3.010 |
| 27 ott 2023 | 23,60 | 23,60 | 22,90 | 22,90 | 22,49 | 4.080 |
| 26 ott 2023 | 23,66 | 24,01 | 23,63 | 23,63 | 23,21 | 354 |
| 25 ott 2023 | 23,19 | 23,32 | 23,01 | 23,07 | 22,66 | 2.374 |
| 24 ott 2023 | 23,86 | 23,93 | 23,30 | 23,57 | 23,14 | 152.228 |
| 23 ott 2023 | 23,85 | 24,18 | 23,71 | 24,07 | 23,64 | 1.731 |
| 20 ott 2023 | 24,75 | 24,78 | 23,61 | 24,22 | 23,78 | 4.025 |
| 19 ott 2023 | 25,57 | 25,85 | 25,27 | 25,27 | 24,81 | 2.582 |
| 18 ott 2023 | 25,74 | 26,49 | 25,26 | 25,98 | 25,51 | 1.556 |
| 17 ott 2023 | 26,20 | 27,32 | 26,20 | 26,83 | 26,35 | 1.304 |
| 16 ott 2023 | 26,13 | 26,55 | 26,00 | 26,55 | 26,07 | 60 |
| 13 ott 2023 | 26,68 | 26,68 | 25,57 | 25,57 | 25,11 | 1.541 |
| 12 ott 2023 | 26,14 | 26,53 | 26,14 | 26,39 | 25,91 | 545 |
| 11 ott 2023 | 26,91 | 27,04 | 26,62 | 26,62 | 26,14 | 385 |
| 10 ott 2023 | 26,76 | 27,17 | 26,59 | 27,01 | 26,52 | 4.994 |
| 09 ott 2023 | 26,01 | 26,11 | 25,79 | 26,03 | 25,56 | 447 |
| 06 ott 2023 | 25,51 | 25,95 | 25,40 | 25,95 | 25,49 | 110 |
| 05 ott 2023 | 25,79 | 25,99 | 25,61 | 25,99 | 25,52 | 89.398 |
| 04 ott 2023 | 25,59 | 25,59 | 25,18 | 25,35 | 24,89 | 1.001 |
| 03 ott 2023 | 25,56 | 25,56 | 25,27 | 25,42 | 24,96 | 676 |
| 02 ott 2023 | 26,60 | 26,65 | 25,87 | 25,87 | 25,41 | 1.530 |
| 29 set 2023 | 26,69 | 27,21 | 26,69 | 26,76 | 26,28 | 1.911 |
| 28 set 2023 | 25,84 | 26,35 | 25,84 | 26,35 | 25,88 | 890 |
| 27 set 2023 | 25,91 | 26,00 | 25,73 | 25,76 | 25,30 | 8.650 |
| 26 set 2023 | 26,33 | 26,40 | 26,33 | 26,40 | 25,92 | 183 |
| 25 set 2023 | 26,99 | 26,99 | 26,27 | 26,50 | 26,02 | 311.968 |
| 22 set 2023 | 26,91 | 26,91 | 26,60 | 26,76 | 26,28 | 566 |
| 21 set 2023 | 27,47 | 27,50 | 27,46 | 27,49 | 26,99 | 70.857 |
| 20 set 2023 | 27,85 | 27,89 | 27,57 | 27,57 | 27,07 | 996 |
| 19 set 2023 | 27,15 | 27,15 | 26,94 | 27,06 | 26,57 | 1.383 |
| 18 set 2023 | 27,88 | 27,88 | 27,41 | 27,48 | 26,99 | 1.879 |
| 15 set 2023 | 27,83 | 28,21 | 27,83 | 28,21 | 27,70 | 134 |
| 14 set 2023 | - | - | - | - | - | - |
| 13 set 2023 | 28,44 | 28,44 | 27,77 | 27,77 | 27,28 | 1.655 |
| 12 set 2023 | 27,72 | 28,54 | 27,72 | 28,51 | 28,00 | 1.171 |
| 11 set 2023 | 27,71 | 28,06 | 27,71 | 27,86 | 27,36 | 308 |
| 08 set 2023 | 27,01 | 27,28 | 26,84 | 27,19 | 26,70 | 254 |
| 07 set 2023 | 27,40 | 27,40 | 27,06 | 27,19 | 26,70 | 570 |
| 06 set 2023 | 28,16 | 28,16 | 27,59 | 27,59 | 27,10 | 310 |
| 05 set 2023 | 28,60 | 28,92 | 28,21 | 28,55 | 28,04 | 700 |
| 04 set 2023 | - | - | - | - | - | - |
| 01 set 2023 | 28,42 | 28,59 | 28,42 | 28,55 | 28,03 | 86 |
| 31 ago 2023 | 28,09 | 28,17 | 28,00 | 28,00 | 27,50 | 180 |
| 30 ago 2023 | 28,27 | 28,37 | 28,21 | 28,26 | 27,75 | 2.320 |
| 29 ago 2023 | 27,42 | 28,18 | 27,42 | 28,18 | 27,67 | 3.195 |
| 25 ago 2023 | 27,18 | 27,18 | 26,69 | 26,80 | 26,32 | 1.326 |
| 24 ago 2023 | 27,25 | 27,42 | 27,09 | 27,11 | 26,62 | 147 |
| 23 ago 2023 | 26,75 | 26,89 | 26,74 | 26,89 | 26,41 | 215.479 |
| 22 ago 2023 | 27,45 | 27,45 | 26,82 | 26,82 | 26,34 | 152 |
| 21 ago 2023 | 27,67 | 27,67 | 27,35 | 27,39 | 26,89 | 371 |
| 18 ago 2023 | 27,83 | 28,11 | 27,80 | 27,89 | 27,38 | 806 |
| 17 ago 2023 | 28,47 | 28,47 | 28,23 | 28,23 | 27,72 | 555 |
| 16 ago 2023 | 28,24 | 28,25 | 28,17 | 28,25 | 27,74 | 2.564 |
| 15 ago 2023 | 28,97 | 28,97 | 28,35 | 28,35 | 27,84 | 1.898 |
| 14 ago 2023 | 29,93 | 29,93 | 29,72 | 29,72 | 29,18 | 440 |
| 11 ago 2023 | 30,70 | 30,70 | 30,70 | 30,70 | 30,15 | 422 |
| 10 ago 2023 | 31,00 | 31,06 | 30,63 | 30,68 | 30,13 | 400 |
| 09 ago 2023 | 30,81 | 30,94 | 30,55 | 30,55 | 30,00 | 59.284 |
| 08 ago 2023 | 30,19 | 30,80 | 29,81 | 30,80 | 30,24 | 760 |
| 07 ago 2023 | 31,89 | 31,89 | 31,62 | 31,62 | 31,05 | 1.115 |
| 04 ago 2023 | 31,38 | 31,77 | 31,38 | 31,64 | 31,07 | 86.723 |
| 03 ago 2023 | 30,70 | 31,38 | 30,70 | 31,38 | 30,82 | 215.742 |
| 02 ago 2023 | 30,52 | 31,05 | 30,46 | 31,05 | 30,49 | 44.489 |
| 01 ago 2023 | 31,50 | 31,61 | 30,99 | 30,99 | 30,43 | 1.767 |
| 01 ago 2023 | 0.42 Dividendo | |||||
| 31 lug 2023 | 32,35 | 32,55 | 32,05 | 32,05 | 31,06 | 2.770 |
| 28 lug 2023 | 32,07 | 32,39 | 32,04 | 32,20 | 31,21 | 291 |
| 27 lug 2023 | 32,91 | 33,35 | 32,54 | 32,54 | 31,54 | 721 |
| 26 lug 2023 | 32,41 | 32,57 | 32,14 | 32,15 | 31,15 | 2.496 |
| 25 lug 2023 | 31,99 | 32,49 | 31,97 | 32,06 | 31,07 | 1.533 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.