Italia markets close in 5 hours 45 minutes

The Procter & Gamble Company (0NOF.IL)

IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
161,91-0,59 (-0,36%)
In data: 07:01PM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 20240,000,000,00161,91161,91185
26 mar 2024160,19160,91160,19160,50160,50380.194
25 mar 2024161,41161,62159,79160,50160,508.223
22 mar 2024162,04162,38161,52161,50161,50409.669
21 mar 2024161,96162,45161,10161,50161,5011.538
20 mar 2024161,80162,38161,49161,50161,504.319
19 mar 2024161,83162,11161,21161,50161,503.205
18 mar 2024161,74162,72161,21162,50162,506.571
15 mar 2024160,34161,44160,33160,50160,502.613
14 mar 2024162,48162,62161,17162,00162,0012.144
13 mar 2024162,21162,87161,47162,50162,503.196
12 mar 2024161,86162,49161,25161,50161,503.900
11 mar 2024162,00162,44160,80161,50161,507.172
08 mar 2024158,53160,86158,32159,50159,5030.591
07 mar 2024160,18160,85159,49160,50160,505.198
06 mar 2024159,69159,99158,96159,50159,504.171
05 mar 2024159,59159,93158,79159,50159,5011.399
04 mar 2024158,13159,54157,54159,50159,503.012
01 mar 2024157,77159,02157,59158,50158,508.354
29 feb 2024160,16160,16158,19158,50158,50506.293
28 feb 2024159,08159,94158,71159,50159,502.624
27 feb 2024160,00160,00159,07159,50159,503.214
26 feb 2024161,02161,23160,07160,50160,504.476
23 feb 2024160,75161,53160,24160,50160,505.001
22 feb 2024159,32160,78158,65159,50159,508.528
21 feb 2024159,79160,35159,25159,50159,507.631
20 feb 2024158,20159,79158,03158,50158,5016.174
19 feb 2024157,50157,50157,50157,50157,50-
16 feb 2024157,01158,42156,65157,50157,502.528
15 feb 2024156,21157,32156,15157,00157,003.827
14 feb 2024156,27156,32154,92155,50155,50336.707
13 feb 2024157,11158,89155,77156,50156,50320.266
12 feb 2024157,53157,67155,50156,50156,503.445
09 feb 2024158,84158,84156,52157,50157,505.893
08 feb 2024158,87159,05157,82158,50158,504.394
07 feb 2024159,38159,82159,00159,50159,505.268
06 feb 2024158,21159,04157,95158,50158,501.265.430
05 feb 2024157,71158,80157,64158,50158,506.902
02 feb 2024159,01159,68157,57158,50158,5017.269
01 feb 2024157,03159,29156,66158,50158,504.669
31 gen 2024157,89158,50157,15157,50157,507.304
30 gen 2024156,16157,66155,97157,00157,001.097.129
29 gen 2024156,68157,26155,41155,50155,508.491
26 gen 2024156,01156,14155,34156,00156,006.318
25 gen 2024152,29154,70152,09153,50153,50166.042
24 gen 2024153,87154,13152,58153,50153,5021.901
23 gen 2024150,02156,38147,86154,00154,00911.028
22 gen 2024146,83147,89146,29147,50147,505.567
19 gen 2024148,44148,56147,31148,50148,50135.634
18 gen 2024147,91148,33146,93147,50147,5012.003
18 gen 20240.9407 Dividendo
17 gen 2024148,71150,54148,71149,50148,565.556
16 gen 2024150,07151,50148,90149,50148,561.017.052
15 gen 2024149,50149,50149,50149,50148,56-
12 gen 2024151,10151,26149,90149,50148,564.214
11 gen 2024150,14150,45149,30149,50148,564.397
10 gen 2024149,57150,00149,33149,50148,565.011
09 gen 2024148,13148,93147,75149,00148,064.417
08 gen 2024147,42148,53147,42148,00147,07710.854
05 gen 2024148,77148,87146,57148,00147,0721.258
04 gen 2024148,44149,18147,81149,00148,062.554
03 gen 2024148,92149,03147,73148,50147,5711.039
02 gen 2024146,47149,39146,31148,50147,574.361
29 dic 2023145,90146,94145,78146,00145,081.141
28 dic 2023145,94146,28145,08145,50144,581.636
27 dic 2023145,83146,28145,46146,00145,0827.106
22 dic 2023144,48145,61144,02144,00143,091.857
21 dic 2023144,58144,79143,14143,00142,105.789
20 dic 2023146,17146,17144,97143,00142,10415.266
19 dic 2023147,33147,33145,43143,00142,105.989
18 dic 2023144,88147,49144,55143,00142,105.175
15 dic 202332,15145,73142,50143,00142,1012.801
14 dic 2023148,04148,50145,00148,50147,574.819
13 dic 2023146,19148,43145,57147,00146,08305.290
12 dic 2023145,82146,21145,10145,50144,5875.634
11 dic 2023144,80145,82144,67145,00144,099.197
08 dic 2023146,48146,48144,52145,00144,097.300
07 dic 2023146,63147,07146,04146,00145,081.770
06 dic 2023146,77147,10145,65145,50144,584.808
05 dic 2023152,38152,59146,62148,00147,0719.951
04 dic 2023151,90152,51151,71152,50151,547.875
01 dic 2023153,40153,44152,26154,50153,532.939
30 nov 2023150,94152,15150,34151,50150,556.652
29 nov 2023152,22152,64151,13151,50150,551.770
28 nov 2023151,46152,74151,18152,50151,542.794
27 nov 2023151,52151,52150,73152,00151,042.942
24 nov 2023151,25151,71151,03152,00151,043.143
23 nov 2023151,00151,00151,00151,00150,05-
22 nov 2023149,50151,38149,50151,00150,057.416
21 nov 2023149,72150,05148,80149,50148,564.245
20 nov 2023150,21151,04149,67150,50149,554.467
17 nov 2023153,06153,06150,95153,50152,533.469
16 nov 2023151,42152,86151,34152,50151,54142.965
15 nov 2023152,38152,38150,40150,50149,555.855
14 nov 2023153,12153,44151,68153,00152,049.056
13 nov 2023151,87152,74151,33152,00151,048.432
10 nov 2023150,94151,15149,94150,50149,555.175
09 nov 2023149,62151,15149,16150,00149,06185.294
08 nov 2023150,59151,15149,51150,00149,06519.661
07 nov 2023150,88151,21150,17150,50149,557.971
*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...