Italia markets closed

Travel + Leisure Co. (0M1K.IL)

IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
58,150,00 (0,00%)
Alla chiusura: 06:35PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202444,1944,1943,8458,1558,1511
29 apr 202458,1558,1558,1558,1558,15-
26 apr 202446,5146,5146,5158,1558,15-
25 apr 202445,7645,7645,7658,1558,155
24 apr 202445,8546,1542,8158,1558,1520
23 apr 202445,7745,8945,7758,1558,15207
22 apr 202458,1558,1558,1558,1558,15-
19 apr 202443,8443,8443,8458,1558,15-
18 apr 202443,6743,6743,6758,1558,15-
17 apr 202444,2544,2543,7958,1558,15-
16 apr 202443,8444,2643,5758,1558,1521
15 apr 202458,1558,1558,1558,1558,15-
12 apr 202445,0145,0144,2358,1558,15734
11 apr 202458,1558,1558,1558,1558,15-
10 apr 202445,0646,2345,0658,1558,15353
09 apr 202446,9246,9246,9058,1558,15452
08 apr 202447,0347,1847,0358,1558,1521
05 apr 202458,1558,1558,1558,1558,15-
04 apr 202458,1558,1558,1558,1558,15-
03 apr 202458,1558,1558,1558,1558,15-
02 apr 202458,1558,1558,1558,1558,15-
28 mar 202448,6348,6347,6558,1558,1527
27 mar 202448,0048,2448,0058,1558,1511
26 mar 202447,5248,1547,4258,1558,15140
25 mar 202447,9947,9947,9958,1558,152
22 mar 202446,5947,4846,5958,1558,1563
21 mar 202447,4647,6547,0058,1558,15640
20 mar 202445,8546,9445,7158,1558,15176
20 mar 20240.5 Dividendo
19 mar 202446,1346,6545,9458,1557,65989
18 mar 202445,4146,3145,4158,1557,65172
15 mar 202444,7345,2044,7358,1557,658
14 mar 202445,2545,2545,0658,1557,6599
13 mar 202458,1558,1558,1558,1557,65-
12 mar 202445,1745,2745,1258,1557,652
11 mar 202445,2245,2945,2258,1557,655
08 mar 202444,6245,3644,6258,1557,6548
07 mar 202445,1845,1844,9558,1557,654
06 mar 202445,8545,9445,6558,1557,6511
05 mar 202444,7745,1044,4958,1557,6525
04 mar 202444,7645,0644,7658,1557,6522
01 mar 202444,6945,3044,5258,1557,653
29 feb 202444,4644,7944,3658,1557,656
28 feb 202444,5845,3244,2058,1557,6565
27 feb 202445,2345,4644,8458,1557,6539
26 feb 202444,7445,0144,7458,1557,65-
23 feb 202444,9844,9844,9858,1557,652
22 feb 202444,3746,0544,3758,1557,65682
21 feb 202442,0643,9642,0658,1557,652.369
20 feb 202441,2141,4240,9258,1557,65180
19 feb 202458,1558,1558,1558,1557,65-
16 feb 202440,8241,6040,8258,1557,6520
15 feb 202440,8941,6840,8958,1557,65-
14 feb 202440,3240,4640,3258,1557,6563
13 feb 202440,9440,9440,4658,1557,6521
12 feb 202440,8242,2940,8258,1557,6574
09 feb 202440,1740,8139,8258,1557,65452
08 feb 202440,2840,2839,9358,1557,6522
07 feb 202440,0340,3040,0358,1557,6572
06 feb 202440,0940,4940,0958,1557,65-
05 feb 202439,8440,0139,5158,1557,652
02 feb 202440,5340,5340,5358,1557,652
01 feb 202440,8540,8540,1158,1557,6513
31 gen 202441,5741,5741,5758,1557,65-
30 gen 202441,3241,7641,2958,1557,652
29 gen 202441,7841,7841,2958,1557,6548
26 gen 202441,2741,7841,2758,1557,651
25 gen 202440,0740,9140,0758,1557,65208
24 gen 202439,3639,3639,3658,1557,6527
23 gen 202440,0540,0539,5858,1557,652
22 gen 202439,8239,8239,2858,1557,65-
19 gen 202438,9738,9738,9158,1557,65-
18 gen 202438,7538,7638,7458,1557,65140
17 gen 202437,7338,7437,7358,1557,652
16 gen 202438,2738,7837,8458,1557,6553
15 gen 202458,1558,1558,1558,1557,65-
12 gen 202439,5439,9638,7558,1557,6510
11 gen 202439,2239,6139,2258,1557,6513
10 gen 202439,5639,5639,1658,1557,6578
09 gen 202439,4439,4439,4458,1557,65250
08 gen 202439,7239,7239,7258,1557,6550
05 gen 202458,1558,1558,1558,1557,65-
04 gen 202439,3239,3239,2958,1557,6532
03 gen 202440,3640,3639,1758,1557,6522
02 gen 202440,6341,0740,4658,1557,65235
29 dic 202339,1439,2639,1358,1557,65155
28 dic 202339,2739,7439,2758,1557,6513
27 dic 202339,6039,6039,6058,1557,656
22 dic 202340,1140,1140,1158,1557,65-
21 dic 202339,2639,2639,2658,1557,65-
20 dic 202339,5039,8539,5058,1557,6548
19 dic 202340,1940,1940,1958,1557,651
18 dic 202340,5740,5739,8958,1557,65-
15 dic 202339,9640,2339,9258,1557,6562
14 dic 202339,3541,3239,3558,1557,6568
14 dic 20230.45 Dividendo
13 dic 202337,4437,4436,8658,1557,2014
12 dic 202338,9538,9538,4058,1557,204
11 dic 202339,0339,0738,9158,1557,2023
08 dic 202338,3438,5838,1058,1557,2011
*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...