Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.545,77 +219,98 (+0,39%)
Dime Community Bancshares, Inc. (0NW.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:29PM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 18,40 | 18,40 | 17,80 | 17,80 | 17,80 | - |
| 09 mag 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 08 mag 2024 | 17,90 | 17,90 | 17,80 | 17,80 | 17,80 | - |
| 07 mag 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 06 mag 2024 | 17,70 | 17,70 | 17,60 | 17,60 | 17,60 | - |
| 03 mag 2024 | 17,70 | 17,70 | 17,60 | 17,60 | 17,60 | - |
| 02 mag 2024 | 17,40 | 17,50 | 17,40 | 17,50 | 17,50 | - |
| 30 apr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 29 apr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 26 apr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 25 apr 2024 | 17,70 | 17,80 | 17,70 | 17,80 | 17,80 | - |
| 24 apr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 23 apr 2024 | 17,60 | 17,60 | 17,50 | 17,50 | 17,50 | - |
| 22 apr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 19 apr 2024 | 16,50 | 16,50 | 16,40 | 16,40 | 16,40 | - |
| 18 apr 2024 | 16,30 | 16,40 | 16,30 | 16,40 | 16,40 | - |
| 17 apr 2024 | 16,70 | 16,70 | 16,60 | 16,60 | 16,60 | - |
| 16 apr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 16 apr 2024 | 0.25 Dividendo | |||||
| 15 apr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 16,85 | - |
| 12 apr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,65 | - |
| 11 apr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,55 | - |
| 10 apr 2024 | 17,80 | 18,00 | 17,80 | 18,00 | 17,74 | - |
| 09 apr 2024 | 17,00 | 17,00 | 16,90 | 16,90 | 16,65 | - |
| 08 apr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,46 | - |
| 05 apr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,26 | - |
| 04 apr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,36 | - |
| 03 apr 2024 | 16,80 | 16,80 | 16,70 | 16,70 | 16,46 | - |
| 02 apr 2024 | 17,10 | 17,10 | 17,00 | 17,00 | 16,75 | - |
| 28 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,24 | - |
| 27 mar 2024 | 16,80 | 17,00 | 16,70 | 17,00 | 16,75 | - |
| 26 mar 2024 | 16,90 | 16,90 | 16,80 | 16,80 | 16,55 | - |
| 25 mar 2024 | 17,00 | 17,10 | 17,00 | 17,10 | 16,85 | - |
| 22 mar 2024 | 17,50 | 17,60 | 17,40 | 17,40 | 17,15 | - |
| 21 mar 2024 | 17,10 | 17,50 | 17,10 | 17,50 | 17,24 | - |
| 20 mar 2024 | 16,20 | 16,30 | 16,20 | 16,30 | 16,06 | - |
| 19 mar 2024 | 16,50 | 16,50 | 16,40 | 16,40 | 16,16 | - |
| 18 mar 2024 | 16,40 | 16,40 | 16,30 | 16,30 | 16,06 | - |
| 15 mar 2024 | 16,20 | 16,40 | 16,20 | 16,40 | 16,16 | - |
| 14 mar 2024 | 16,70 | 16,70 | 16,30 | 16,30 | 16,06 | - |
| 13 mar 2024 | 16,30 | 17,30 | 16,30 | 17,30 | 17,05 | - |
| 12 mar 2024 | 16,70 | 16,70 | 16,40 | 16,40 | 16,16 | - |
| 11 mar 2024 | 16,80 | 16,80 | 16,60 | 16,60 | 16,36 | - |
| 08 mar 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,36 | - |
| 07 mar 2024 | 16,70 | 16,70 | 16,60 | 16,60 | 16,36 | - |
| 06 mar 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,36 | - |
| 05 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,67 | - |
| 04 mar 2024 | 17,10 | 17,10 | 17,00 | 17,00 | 16,75 | - |
| 01 mar 2024 | 17,10 | 17,10 | 17,00 | 17,00 | 16,75 | - |
| 29 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,46 | - |
| 28 feb 2024 | 16,70 | 16,80 | 16,70 | 16,70 | 16,46 | - |
| 27 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,55 | - |
| 26 feb 2024 | 17,40 | 17,40 | 17,30 | 17,30 | 17,05 | - |
| 23 feb 2024 | 17,40 | 17,40 | 17,30 | 17,30 | 17,05 | - |
| 22 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,05 | - |
| 21 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,24 | - |
| 20 feb 2024 | 17,80 | 17,80 | 17,70 | 17,70 | 17,44 | - |
| 19 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,54 | - |
| 16 feb 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,44 | - |
| 15 feb 2024 | 16,80 | 16,80 | 16,70 | 16,70 | 16,46 | - |
| 14 feb 2024 | 16,70 | 16,80 | 16,70 | 16,80 | 16,55 | - |
| 13 feb 2024 | 18,00 | 18,10 | 18,00 | 18,10 | 17,84 | - |
| 12 feb 2024 | 17,60 | 17,80 | 17,60 | 17,80 | 17,54 | - |
| 09 feb 2024 | 17,50 | 17,70 | 17,50 | 17,70 | 17,44 | - |
| 08 feb 2024 | 17,20 | 17,30 | 17,20 | 17,30 | 17,05 | - |
| 07 feb 2024 | 17,80 | 17,90 | 17,80 | 17,90 | 17,64 | - |
| 06 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 18,92 | - |
| 05 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,21 | - |
| 02 feb 2024 | 19,70 | 19,90 | 19,70 | 19,90 | 19,61 | - |
| 01 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,50 | - |
| 31 gen 2024 | 22,60 | 22,60 | 22,40 | 22,40 | 22,07 | - |
| 30 gen 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,27 | - |
| 29 gen 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,28 | - |
| 26 gen 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,47 | - |
| 25 gen 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,47 | - |
| 24 gen 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,66 | - |
| 23 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,86 | - |
| 22 gen 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 21,88 | - |
| 19 gen 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,48 | - |
| 18 gen 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,68 | - |
| 17 gen 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,68 | - |
| 16 gen 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,66 | - |
| 16 gen 2024 | 0.25 Dividendo | |||||
| 15 gen 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,42 | - |
| 12 gen 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,42 | - |
| 11 gen 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,42 | - |
| 10 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,61 | - |
| 09 gen 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,00 | - |
| 08 gen 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,81 | - |
| 05 gen 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,81 | - |
| 04 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,61 | - |
| 03 gen 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 23,78 | - |
| 02 gen 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,59 | - |
| 29 dic 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 23,78 | - |
| 28 dic 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 23,78 | - |
| 27 dic 2023 | 24,80 | 24,80 | 24,80 | 24,80 | 24,17 | - |
| 22 dic 2023 | 23,60 | 23,60 | 23,60 | 23,60 | 23,00 | - |
| 21 dic 2023 | 23,40 | 23,40 | 23,40 | 23,40 | 22,81 | - |
| 20 dic 2023 | 23,80 | 23,80 | 23,80 | 23,80 | 23,20 | - |
| 19 dic 2023 | 23,00 | 23,00 | 23,00 | 23,00 | 22,42 | - |
| *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.