Italia markets open in 6 hours 6 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.093,34 -721,22 (-1,86%) EUR/USD
1,0709 0,0000 (-0,00%) Bitcoin EUR
62.308,08 +504,46 (+0,82%) CMC Crypto 200
1.390,00 -27,87 (-1,97%)
Altria Group, Inc. (0R31.IL)
IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:12PM BST
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 44,72 | 44,49 | 43,84 | 43,89 | 43,89 | 18.251 |
| 14 giu 2024 | 0.98 Dividendo | |||||
| 13 giu 2024 | 46,18 | 46,06 | 45,55 | 45,56 | 44,58 | 9.181 |
| 12 giu 2024 | 46,44 | 46,59 | 45,71 | 46,44 | 45,44 | 9.781 |
| 11 giu 2024 | 46,49 | 46,59 | 46,23 | 46,49 | 45,49 | 4.625 |
| 10 giu 2024 | 46,92 | 46,75 | 46,25 | 46,92 | 45,91 | 13.498 |
| 07 giu 2024 | 46,72 | 46,99 | 46,60 | 46,72 | 45,72 | 8.029 |
| 06 giu 2024 | 46,80 | 47,10 | 46,60 | 46,80 | 45,79 | 9.322 |
| 05 giu 2024 | 46,81 | 46,78 | 46,39 | 46,81 | 45,80 | 4.721 |
| 04 giu 2024 | 46,38 | 46,80 | 46,36 | 46,38 | 45,38 | 7.925 |
| 03 giu 2024 | 46,27 | 46,63 | 46,04 | 46,27 | 45,28 | 10.319 |
| 31 mag 2024 | 45,49 | 45,75 | 45,31 | 45,49 | 44,51 | 4.049 |
| 30 mag 2024 | 45,05 | 45,51 | 45,28 | 45,05 | 44,08 | 3.893 |
| 29 mag 2024 | 45,41 | 45,35 | 45,06 | 45,41 | 44,43 | 7.414 |
| 28 mag 2024 | 45,41 | 45,61 | 45,23 | 45,41 | 44,43 | 5.803 |
| 24 mag 2024 | 45,67 | 45,99 | 45,47 | 45,67 | 44,69 | 5.873 |
| 23 mag 2024 | 46,38 | 46,19 | 45,58 | 46,38 | 45,38 | 20.891 |
| 22 mag 2024 | 46,31 | 46,59 | 46,11 | 46,31 | 45,31 | 6.493 |
| 21 mag 2024 | 45,98 | 46,32 | 45,94 | 45,98 | 44,99 | 4.560 |
| 20 mag 2024 | 46,18 | 46,24 | 45,86 | 46,18 | 45,18 | 7.604 |
| 17 mag 2024 | 46,01 | 46,24 | 45,93 | 46,01 | 45,02 | 6.110 |
| 16 mag 2024 | 45,89 | 46,21 | 45,89 | 45,89 | 44,90 | 14.508 |
| 15 mag 2024 | 45,54 | 45,90 | 45,60 | 45,79 | 44,81 | 7.193 |
| 14 mag 2024 | 45,07 | 45,48 | 45,00 | 45,07 | 44,10 | 6.446 |
| 13 mag 2024 | 44,86 | 45,36 | 44,90 | 44,86 | 43,89 | 24.525 |
| 10 mag 2024 | 44,74 | 45,03 | 44,75 | 44,74 | 43,77 | 6.633 |
| 09 mag 2024 | 44,27 | 44,70 | 44,29 | 44,27 | 43,32 | 5.086 |
| 08 mag 2024 | 43,87 | 44,39 | 43,90 | 43,87 | 42,93 | 4.926 |
| 07 mag 2024 | 43,56 | 44,00 | 43,58 | 43,56 | 42,62 | 4.808 |
| 03 mag 2024 | 43,97 | 44,15 | 43,39 | 43,97 | 43,03 | 4.912 |
| 02 mag 2024 | 43,87 | 44,15 | 43,90 | 43,87 | 42,93 | 6.292 |
| 01 mag 2024 | 43,85 | 44,05 | 43,93 | 43,85 | 42,91 | 6.700 |
| 30 apr 2024 | 43,67 | 44,13 | 43,65 | 43,67 | 42,73 | 7.067 |
| 29 apr 2024 | 43,41 | 43,83 | 43,37 | 43,41 | 42,48 | 5.317 |
| 26 apr 2024 | 43,31 | 43,88 | 43,35 | 43,31 | 42,37 | 7.044 |
| 25 apr 2024 | 42,96 | 43,59 | 42,80 | 42,96 | 42,03 | 10.742 |
| 24 apr 2024 | 42,96 | 43,01 | 42,43 | 42,85 | 41,93 | 2.229 |
| 23 apr 2024 | 42,60 | 43,01 | 42,56 | 42,60 | 41,68 | 9.703 |
| 22 apr 2024 | 42,18 | 42,71 | 42,04 | 42,18 | 41,27 | 214.867 |
| 19 apr 2024 | 41,24 | 42,23 | 41,27 | 41,24 | 40,35 | 5.848 |
| 18 apr 2024 | 41,19 | 41,38 | 41,10 | 41,19 | 40,30 | 453.802 |
| 17 apr 2024 | 40,85 | 41,20 | 40,76 | 40,85 | 39,97 | 3.189 |
| 16 apr 2024 | 40,95 | 41,08 | 40,74 | 40,95 | 40,07 | 15.872 |
| 15 apr 2024 | 41,21 | 41,47 | 40,87 | 41,21 | 40,32 | 17.808 |
| 12 apr 2024 | 41,53 | 41,55 | 41,06 | 41,47 | 40,58 | 9.749 |
| 11 apr 2024 | 41,73 | 41,82 | 41,31 | 41,73 | 40,83 | 6.270 |
| 10 apr 2024 | 41,85 | 42,04 | 41,56 | 42,13 | 41,22 | 8.012 |
| 09 apr 2024 | 42,05 | 42,31 | 41,94 | 42,05 | 41,15 | 8.565 |
| 08 apr 2024 | 41,74 | 42,09 | 41,50 | 41,74 | 40,85 | 212.469 |
| 05 apr 2024 | 41,64 | 41,75 | 41,39 | 41,64 | 40,74 | 6.985 |
| 04 apr 2024 | 42,27 | 42,55 | 41,78 | 42,27 | 41,36 | 7.375 |
| 03 apr 2024 | 42,92 | 43,07 | 42,14 | 42,92 | 42,00 | 8.543 |
| 02 apr 2024 | 43,32 | 43,48 | 42,97 | 43,32 | 42,39 | 10.444 |
| 28 mar 2024 | 43,60 | 43,94 | 43,63 | 43,63 | 42,69 | 5.264 |
| 27 mar 2024 | 43,23 | 43,59 | 43,34 | 43,23 | 42,30 | 7.195 |
| 26 mar 2024 | 43,17 | 43,38 | 43,10 | 43,17 | 42,25 | 7.783 |
| 25 mar 2024 | 42,68 | 43,57 | 42,93 | 42,89 | 41,97 | 6.470 |
| 22 mar 2024 | 43,96 | 44,00 | 42,89 | 43,96 | 43,01 | 44.037 |
| 22 mar 2024 | 0.98 Dividendo | |||||
| 21 mar 2024 | 44,69 | 44,96 | 44,60 | 44,87 | 42,95 | 29.585 |
| 20 mar 2024 | 44,78 | 44,81 | 44,53 | 44,78 | 42,86 | 11.291 |
| 19 mar 2024 | 44,49 | 44,97 | 44,38 | 44,49 | 42,58 | 15.043 |
| 18 mar 2024 | 43,86 | 44,70 | 43,77 | 43,86 | 41,98 | 819.741 |
| 15 mar 2024 | 44,29 | 44,50 | 43,90 | 44,35 | 42,44 | 9.255 |
| 14 mar 2024 | 43,38 | 44,33 | 43,25 | 43,13 | 41,28 | 19.671 |
| 13 mar 2024 | 43,13 | 43,47 | 43,17 | 43,13 | 41,28 | 16.611 |
| 12 mar 2024 | 42,53 | 43,26 | 42,78 | 43,15 | 41,29 | 8.559 |
| 11 mar 2024 | 41,82 | 42,62 | 41,97 | 42,44 | 40,62 | 14.346 |
| 08 mar 2024 | 41,46 | 42,04 | 41,46 | 41,46 | 39,68 | 13.057 |
| 07 mar 2024 | 41,29 | 41,71 | 41,32 | 41,29 | 39,52 | 4.878 |
| 06 mar 2024 | 39,90 | 41,84 | 39,94 | 41,42 | 39,64 | 741.993 |
| 05 mar 2024 | 39,85 | 40,21 | 39,73 | 39,85 | 38,14 | 732.941 |
| 04 mar 2024 | 40,90 | 40,43 | 39,27 | 39,40 | 37,71 | 53.982 |
| 01 mar 2024 | 40,94 | 40,93 | 40,63 | 40,94 | 39,18 | 7.708 |
| 29 feb 2024 | 41,07 | 41,14 | 40,81 | 41,07 | 39,31 | 12.533 |
| 28 feb 2024 | 40,88 | 40,97 | 40,60 | 40,88 | 39,13 | 5.745 |
| 27 feb 2024 | 40,74 | 40,85 | 40,58 | 40,74 | 39,00 | 6.295 |
| 26 feb 2024 | 41,10 | 41,32 | 40,63 | 41,10 | 39,34 | 10.888 |
| 23 feb 2024 | 40,92 | 41,21 | 40,72 | 40,92 | 39,17 | 5.998 |
| 22 feb 2024 | 40,41 | 40,76 | 40,18 | 40,41 | 38,68 | 5.442 |
| 21 feb 2024 | 40,31 | 40,50 | 40,26 | 40,31 | 38,58 | 3.945 |
| 20 feb 2024 | 40,27 | 40,62 | 40,10 | 40,27 | 38,54 | 19.061 |
| 19 feb 2024 | 40,31 | 40,31 | 40,31 | 40,31 | 38,58 | - |
| 16 feb 2024 | 40,31 | 40,25 | 39,97 | 40,31 | 38,58 | 8.007 |
| 15 feb 2024 | 40,31 | 40,54 | 40,13 | 40,31 | 38,58 | 4.787 |
| 14 feb 2024 | 40,20 | 40,35 | 40,06 | 40,20 | 38,48 | 7.629 |
| 13 feb 2024 | 40,53 | 40,47 | 39,96 | 40,53 | 38,80 | 11.432 |
| 12 feb 2024 | 40,10 | 40,62 | 40,07 | 40,10 | 38,39 | 11.021 |
| 09 feb 2024 | 40,10 | 40,13 | 39,87 | 40,10 | 38,39 | 5.747 |
| 08 feb 2024 | 40,31 | 40,34 | 39,93 | 40,31 | 38,58 | 11.106 |
| 07 feb 2024 | 40,64 | 40,71 | 40,13 | 40,64 | 38,90 | 19.257 |
| 06 feb 2024 | 40,66 | 40,71 | 40,32 | 40,66 | 38,92 | 7.435 |
| 05 feb 2024 | 41,38 | 41,27 | 40,76 | 41,38 | 39,60 | 11.560 |
| 02 feb 2024 | 41,71 | 41,72 | 40,94 | 40,94 | 39,19 | 17.787 |
| 01 feb 2024 | 40,21 | 41,47 | 40,37 | 40,94 | 39,18 | 38.274 |
| 31 gen 2024 | 40,54 | 40,61 | 40,32 | 40,54 | 38,81 | 6.618 |
| 30 gen 2024 | 40,47 | 40,56 | 40,25 | 40,40 | 38,67 | 614.628 |
| 29 gen 2024 | 40,28 | 40,56 | 40,22 | 40,28 | 38,55 | 5.609 |
| 26 gen 2024 | 40,23 | 40,49 | 40,15 | 40,44 | 38,71 | 7.861 |
| 25 gen 2024 | 40,00 | 40,26 | 39,92 | 40,00 | 38,28 | 12.204 |
| *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.