Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.826,97 -1.423,02 (-2,36%)
The Procter & Gamble Company (0NOF.IL)
IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:10PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 162,47 | 163,30 | 160,69 | 161,00 | 161,00 | 1.555.031 |
| 25 apr 2024 | 162,92 | 164,40 | 162,26 | 162,70 | 162,70 | 22.135 |
| 24 apr 2024 | 160,90 | 162,59 | 159,47 | 161,00 | 161,00 | 28.779 |
| 23 apr 2024 | 160,99 | 162,05 | 160,52 | 161,10 | 161,10 | 817.904 |
| 22 apr 2024 | 158,64 | 161,27 | 157,29 | 160,50 | 160,50 | 9.489 |
| 19 apr 2024 | 155,50 | 157,42 | 153,49 | 155,90 | 155,90 | 984.725 |
| 18 apr 2024 | 156,37 | 156,97 | 156,02 | 156,80 | 156,80 | 2.935 |
| 18 apr 2024 | 1.0065 Dividendo | |||||
| 17 apr 2024 | 156,63 | 156,82 | 155,77 | 156,00 | 154,99 | 3.896 |
| 16 apr 2024 | 156,23 | 156,92 | 155,58 | 156,00 | 154,99 | 37.470 |
| 15 apr 2024 | 156,36 | 156,76 | 155,38 | 156,00 | 154,99 | 164.949 |
| 12 apr 2024 | 155,84 | 155,96 | 154,75 | 156,00 | 154,99 | 73.079 |
| 11 apr 2024 | 156,73 | 158,18 | 155,81 | 156,00 | 154,99 | 1.820.042 |
| 10 apr 2024 | 156,66 | 157,51 | 155,65 | 156,90 | 155,89 | 323.095 |
| 09 apr 2024 | 156,27 | 156,59 | 155,78 | 156,50 | 155,49 | 2.518.393 |
| 08 apr 2024 | 156,10 | 156,69 | 155,70 | 156,60 | 155,59 | 3.777 |
| 05 apr 2024 | 155,10 | 156,90 | 154,75 | 156,70 | 155,69 | 4.932 |
| 04 apr 2024 | 156,85 | 157,10 | 156,15 | 156,90 | 155,89 | 8.002 |
| 03 apr 2024 | 160,58 | 160,71 | 156,19 | 156,50 | 155,49 | 9.043 |
| 02 apr 2024 | 160,30 | 160,66 | 159,76 | 160,20 | 159,17 | 11.991 |
| 28 mar 2024 | 162,88 | 163,20 | 161,77 | 162,50 | 161,45 | 5.288 |
| 27 mar 2024 | 161,65 | 162,54 | 161,30 | 162,50 | 161,45 | 9.681 |
| 26 mar 2024 | 160,19 | 160,91 | 160,19 | 160,50 | 159,46 | 380.194 |
| 25 mar 2024 | 161,41 | 161,62 | 159,79 | 160,50 | 159,46 | 8.223 |
| 22 mar 2024 | 162,04 | 162,38 | 161,52 | 161,50 | 160,46 | 409.669 |
| 21 mar 2024 | 161,96 | 162,45 | 161,10 | 161,50 | 160,46 | 11.538 |
| 20 mar 2024 | 161,80 | 162,38 | 161,49 | 161,50 | 160,46 | 4.319 |
| 19 mar 2024 | 161,83 | 162,11 | 161,21 | 161,50 | 160,46 | 3.205 |
| 18 mar 2024 | 161,74 | 162,72 | 161,21 | 162,50 | 161,45 | 6.571 |
| 15 mar 2024 | 160,34 | 161,44 | 160,33 | 160,50 | 159,46 | 2.613 |
| 14 mar 2024 | 162,48 | 162,62 | 161,17 | 162,00 | 160,95 | 12.144 |
| 13 mar 2024 | 162,21 | 162,87 | 161,47 | 162,50 | 161,45 | 3.196 |
| 12 mar 2024 | 161,86 | 162,49 | 161,25 | 161,50 | 160,46 | 3.900 |
| 11 mar 2024 | 162,00 | 162,44 | 160,80 | 161,50 | 160,46 | 7.172 |
| 08 mar 2024 | 158,53 | 160,86 | 158,32 | 159,50 | 158,47 | 30.591 |
| 07 mar 2024 | 160,18 | 160,85 | 159,49 | 160,50 | 159,46 | 5.198 |
| 06 mar 2024 | 159,69 | 159,99 | 158,96 | 159,50 | 158,47 | 4.171 |
| 05 mar 2024 | 159,59 | 159,93 | 158,79 | 159,50 | 158,47 | 11.399 |
| 04 mar 2024 | 158,13 | 159,54 | 157,54 | 159,50 | 158,47 | 3.012 |
| 01 mar 2024 | 157,77 | 159,02 | 157,59 | 158,50 | 157,48 | 8.354 |
| 29 feb 2024 | 160,16 | 160,16 | 158,19 | 158,50 | 157,48 | 506.293 |
| 28 feb 2024 | 159,08 | 159,94 | 158,71 | 159,50 | 158,47 | 2.624 |
| 27 feb 2024 | 160,00 | 160,00 | 159,07 | 159,50 | 158,47 | 3.214 |
| 26 feb 2024 | 161,02 | 161,23 | 160,07 | 160,50 | 159,46 | 4.476 |
| 23 feb 2024 | 160,75 | 161,53 | 160,24 | 160,50 | 159,46 | 5.001 |
| 22 feb 2024 | 159,32 | 160,78 | 158,65 | 159,50 | 158,47 | 8.528 |
| 21 feb 2024 | 159,79 | 160,35 | 159,25 | 159,50 | 158,47 | 7.631 |
| 20 feb 2024 | 158,20 | 159,79 | 158,03 | 158,50 | 157,48 | 16.174 |
| 19 feb 2024 | 157,50 | 157,50 | 157,50 | 157,50 | 156,48 | - |
| 16 feb 2024 | 157,01 | 158,42 | 156,65 | 157,50 | 156,48 | 2.528 |
| 15 feb 2024 | 156,21 | 157,32 | 156,15 | 157,00 | 155,99 | 3.827 |
| 14 feb 2024 | 156,27 | 156,32 | 154,92 | 155,50 | 154,50 | 336.707 |
| 13 feb 2024 | 157,11 | 158,89 | 155,77 | 156,50 | 155,49 | 320.266 |
| 12 feb 2024 | 157,53 | 157,67 | 155,50 | 156,50 | 155,49 | 3.445 |
| 09 feb 2024 | 158,84 | 158,84 | 156,52 | 157,50 | 156,48 | 5.893 |
| 08 feb 2024 | 158,87 | 159,05 | 157,82 | 158,50 | 157,48 | 4.394 |
| 07 feb 2024 | 159,38 | 159,82 | 159,00 | 159,50 | 158,47 | 5.268 |
| 06 feb 2024 | 158,21 | 159,04 | 157,95 | 158,50 | 157,48 | 1.265.430 |
| 05 feb 2024 | 157,71 | 158,80 | 157,64 | 158,50 | 157,48 | 6.902 |
| 02 feb 2024 | 159,01 | 159,68 | 157,57 | 158,50 | 157,48 | 17.269 |
| 01 feb 2024 | 157,03 | 159,29 | 156,66 | 158,50 | 157,48 | 4.669 |
| 31 gen 2024 | 157,89 | 158,50 | 157,15 | 157,50 | 156,48 | 7.304 |
| 30 gen 2024 | 156,16 | 157,66 | 155,97 | 157,00 | 155,99 | 1.097.129 |
| 29 gen 2024 | 156,68 | 157,26 | 155,41 | 155,50 | 154,50 | 8.491 |
| 26 gen 2024 | 156,01 | 156,14 | 155,34 | 156,00 | 154,99 | 6.318 |
| 25 gen 2024 | 152,29 | 154,70 | 152,09 | 153,50 | 152,51 | 166.042 |
| 24 gen 2024 | 153,87 | 154,13 | 152,58 | 153,50 | 152,51 | 21.901 |
| 23 gen 2024 | 150,02 | 156,38 | 147,86 | 154,00 | 153,01 | 911.028 |
| 22 gen 2024 | 146,83 | 147,89 | 146,29 | 147,50 | 146,55 | 5.567 |
| 19 gen 2024 | 148,44 | 148,56 | 147,31 | 148,50 | 147,54 | 135.634 |
| 18 gen 2024 | 147,91 | 148,33 | 146,93 | 147,50 | 146,55 | 12.003 |
| 18 gen 2024 | 0.9407 Dividendo | |||||
| 17 gen 2024 | 148,71 | 150,54 | 148,71 | 149,50 | 147,60 | 5.556 |
| 16 gen 2024 | 150,07 | 151,50 | 148,90 | 149,50 | 147,60 | 1.017.052 |
| 15 gen 2024 | 149,50 | 149,50 | 149,50 | 149,50 | 147,60 | - |
| 12 gen 2024 | 151,10 | 151,26 | 149,90 | 149,50 | 147,60 | 4.214 |
| 11 gen 2024 | 150,14 | 150,45 | 149,30 | 149,50 | 147,60 | 4.397 |
| 10 gen 2024 | 149,57 | 150,00 | 149,33 | 149,50 | 147,60 | 5.011 |
| 09 gen 2024 | 148,13 | 148,93 | 147,75 | 149,00 | 147,11 | 4.417 |
| 08 gen 2024 | 147,42 | 148,53 | 147,42 | 148,00 | 146,12 | 710.854 |
| 05 gen 2024 | 148,77 | 148,87 | 146,57 | 148,00 | 146,12 | 21.258 |
| 04 gen 2024 | 148,44 | 149,18 | 147,81 | 149,00 | 147,11 | 2.554 |
| 03 gen 2024 | 148,92 | 149,03 | 147,73 | 148,50 | 146,61 | 11.039 |
| 02 gen 2024 | 146,47 | 149,39 | 146,31 | 148,50 | 146,61 | 4.361 |
| 29 dic 2023 | 145,90 | 146,94 | 145,78 | 146,00 | 144,15 | 1.141 |
| 28 dic 2023 | 145,94 | 146,28 | 145,08 | 145,50 | 143,65 | 1.636 |
| 27 dic 2023 | 145,83 | 146,28 | 145,46 | 146,00 | 144,15 | 27.106 |
| 22 dic 2023 | 144,48 | 145,61 | 144,02 | 144,00 | 142,17 | 1.857 |
| 21 dic 2023 | 144,58 | 144,79 | 143,14 | 143,00 | 141,18 | 5.789 |
| 20 dic 2023 | 146,17 | 146,17 | 144,97 | 143,00 | 141,18 | 415.266 |
| 19 dic 2023 | 147,33 | 147,33 | 145,43 | 143,00 | 141,18 | 5.989 |
| 18 dic 2023 | 144,88 | 147,49 | 144,55 | 143,00 | 141,18 | 5.175 |
| 15 dic 2023 | 32,15 | 145,73 | 142,50 | 143,00 | 141,18 | 12.801 |
| 14 dic 2023 | 148,04 | 148,50 | 145,00 | 148,50 | 146,61 | 4.819 |
| 13 dic 2023 | 146,19 | 148,43 | 145,57 | 147,00 | 145,13 | 305.290 |
| 12 dic 2023 | 145,82 | 146,21 | 145,10 | 145,50 | 143,65 | 75.634 |
| 11 dic 2023 | 144,80 | 145,82 | 144,67 | 145,00 | 143,16 | 9.197 |
| 08 dic 2023 | 146,48 | 146,48 | 144,52 | 145,00 | 143,16 | 7.300 |
| 07 dic 2023 | 146,63 | 147,07 | 146,04 | 146,00 | 144,15 | 1.770 |
| 06 dic 2023 | 146,77 | 147,10 | 145,65 | 145,50 | 143,65 | 4.808 |
| *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.