Italia markets close in 7 hours 13 minutes
FTSE MIB
33.202,55 +15,66 (+0,05%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,29 +0,55 (+0,67%) Bitcoin EUR
57.262,93 +444,66 (+0,78%)
Arab National Bank (1080.SR)
Saudi - Saudi Prezzo differito. Valuta in SAR.
Aggiungi a watchlist
Alla chiusura: 03:11PM AST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SARScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 19,88 | 20,28 | 19,86 | 20,26 | 20,26 | 2.662.199 |
| 26 giu 2024 | 20,08 | 20,14 | 19,80 | 19,82 | 19,82 | 1.908.950 |
| 25 giu 2024 | 20,34 | 20,44 | 20,00 | 20,08 | 20,08 | 2.337.195 |
| 24 giu 2024 | 20,02 | 20,74 | 19,86 | 20,52 | 20,52 | 3.869.421 |
| 23 giu 2024 | 20,10 | 20,34 | 19,92 | 20,14 | 20,14 | 1.009.533 |
| 13 giu 2024 | 20,10 | 20,42 | 19,92 | 19,92 | 19,92 | 3.569.646 |
| 12 giu 2024 | 20,50 | 20,62 | 20,16 | 20,16 | 20,16 | 1.602.991 |
| 11 giu 2024 | 20,98 | 20,98 | 20,46 | 20,54 | 20,54 | 1.355.900 |
| 10 giu 2024 | 20,58 | 21,00 | 20,56 | 21,00 | 21,00 | 1.893.835 |
| 09 giu 2024 | 20,28 | 20,72 | 20,26 | 20,64 | 20,64 | 733.159 |
| 06 giu 2024 | 20,20 | 20,54 | 20,06 | 20,28 | 20,28 | 1.755.836 |
| 05 giu 2024 | 20,22 | 20,42 | 19,86 | 20,20 | 20,20 | 1.249.611 |
| 04 giu 2024 | 20,50 | 20,50 | 20,12 | 20,22 | 20,22 | 1.380.662 |
| 03 giu 2024 | 20,52 | 20,98 | 20,22 | 20,46 | 20,46 | 2.674.078 |
| 02 giu 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 30 mag 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 29 mag 2024 | 19,86 | 20,46 | 19,74 | 20,12 | 20,12 | 2.283.037 |
| 28 mag 2024 | 20,14 | 20,22 | 19,70 | 19,70 | 19,70 | 1.157.064 |
| 27 mag 2024 | 20,64 | 20,70 | 19,64 | 20,14 | 20,14 | 2.032.465 |
| 26 mag 2024 | 20,50 | 20,86 | 20,32 | 20,34 | 20,34 | 1.290.521 |
| 23 mag 2024 | 21,00 | 21,20 | 20,38 | 20,50 | 20,50 | 1.282.993 |
| 22 mag 2024 | 21,14 | 21,28 | 21,04 | 21,18 | 21,18 | 628.882 |
| 21 mag 2024 | 21,10 | 21,22 | 20,84 | 21,14 | 21,14 | 1.414.176 |
| 21 mag 2024 | 4:3 Frazionamento azionario | |||||
| 20 mag 2024 | 21,71 | 21,71 | 21,19 | 21,19 | 21,19 | 1.586.983 |
| 19 mag 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 16 mag 2024 | 21,38 | 21,75 | 21,15 | 21,60 | 21,60 | 1.853.519 |
| 15 mag 2024 | 21,67 | 21,83 | 21,38 | 21,38 | 21,38 | 1.493.359 |
| 14 mag 2024 | 22,31 | 22,46 | 21,64 | 21,67 | 21,67 | 1.565.542 |
| 13 mag 2024 | 21,75 | 22,46 | 21,49 | 22,31 | 22,31 | 1.415.082 |
| 12 mag 2024 | 22,20 | 22,31 | 21,71 | 21,79 | 21,79 | 404.541 |
| 09 mag 2024 | 22,27 | 22,39 | 21,94 | 22,20 | 22,20 | 945.405 |
| 08 mag 2024 | 22,24 | 22,42 | 22,01 | 22,35 | 22,35 | 1.124.385 |
| 07 mag 2024 | 22,65 | 22,65 | 22,05 | 22,39 | 22,39 | 899.263 |
| 06 mag 2024 | 22,95 | 22,95 | 22,16 | 22,50 | 22,50 | 1.637.785 |
| 05 mag 2024 | 23,06 | 23,14 | 22,61 | 22,88 | 22,88 | 290.182 |
| 02 mag 2024 | 22,73 | 23,25 | 22,73 | 22,95 | 22,95 | 806.858 |
| 01 mag 2024 | 23,06 | 23,14 | 22,58 | 22,73 | 22,73 | 1.441.262 |
| 30 apr 2024 | 22,84 | 23,51 | 22,76 | 23,17 | 23,17 | 2.412.018 |
| 29 apr 2024 | 21,86 | 22,84 | 21,79 | 22,76 | 22,76 | 1.944.439 |
| 28 apr 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
| 25 apr 2024 | 21,45 | 21,75 | 21,45 | 21,45 | 21,45 | 1.685.926 |
| 24 apr 2024 | 21,38 | 21,52 | 21,00 | 21,38 | 21,38 | 1.014.906 |
| 23 apr 2024 | 21,83 | 21,83 | 21,15 | 21,34 | 21,34 | 1.319.379 |
| 22 apr 2024 | 21,71 | 21,90 | 21,38 | 21,75 | 21,75 | 1.120.333 |
| 21 apr 2024 | 21,94 | 22,05 | 21,56 | 21,79 | 21,79 | 397.587 |
| 18 apr 2024 | 21,67 | 22,35 | 21,67 | 21,98 | 21,98 | 1.615.095 |
| 17 apr 2024 | 21,83 | 22,01 | 21,49 | 21,79 | 21,79 | 1.595.577 |
| 16 apr 2024 | 22,13 | 22,50 | 21,83 | 21,90 | 21,90 | 2.227.605 |
| 15 apr 2024 | 22,01 | 22,54 | 21,71 | 22,35 | 22,35 | 1.618.613 |
| 14 apr 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 04 apr 2024 | 22,46 | 22,99 | 22,35 | 22,95 | 22,95 | 1.302.046 |
| 03 apr 2024 | 22,42 | 22,61 | 22,27 | 22,35 | 22,35 | 2.181.442 |
| 02 apr 2024 | 22,01 | 22,46 | 22,01 | 22,35 | 22,35 | 2.346.390 |
| 01 apr 2024 | 21,90 | 22,31 | 21,90 | 22,05 | 22,05 | 924.375 |
| 31 mar 2024 | 22,16 | 22,20 | 21,86 | 21,90 | 21,90 | 665.866 |
| 28 mar 2024 | 21,94 | 22,24 | 21,94 | 22,16 | 22,16 | 1.875.866 |
| 27 mar 2024 | 21,45 | 21,98 | 21,41 | 21,79 | 21,79 | 948.754 |
| 26 mar 2024 | 21,79 | 22,13 | 21,60 | 21,67 | 21,67 | 2.091.719 |
| 25 mar 2024 | 21,86 | 22,27 | 21,75 | 21,75 | 21,75 | 1.987.106 |
| 24 mar 2024 | 22,27 | 22,27 | 21,75 | 21,86 | 21,86 | 749.503 |
| 21 mar 2024 | 21,98 | 22,31 | 21,86 | 22,16 | 22,16 | 2.121.483 |
| 20 mar 2024 | 22,05 | 22,05 | 21,67 | 21,94 | 21,94 | 1.079.821 |
| 19 mar 2024 | 21,64 | 22,09 | 21,52 | 21,90 | 21,90 | 2.614.513 |
| 18 mar 2024 | 21,71 | 21,71 | 21,38 | 21,64 | 21,64 | 1.962.086 |
| 17 mar 2024 | 21,79 | 21,79 | 21,52 | 21,52 | 21,52 | 946.409 |
| 14 mar 2024 | 21,75 | 21,75 | 21,34 | 21,52 | 21,52 | 2.712.726 |
| 13 mar 2024 | 21,71 | 21,79 | 21,26 | 21,67 | 21,67 | 1.192.207 |
| 12 mar 2024 | 22,05 | 22,09 | 21,56 | 21,64 | 21,64 | 1.477.650 |
| 11 mar 2024 | 21,75 | 22,01 | 21,49 | 21,83 | 21,83 | 1.914.387 |
| 10 mar 2024 | 21,38 | 21,79 | 21,26 | 21,75 | 21,75 | 1.258.366 |
| 07 mar 2024 | 21,00 | 21,41 | 20,92 | 21,38 | 21,38 | 2.339.454 |
| 06 mar 2024 | 20,55 | 21,08 | 20,55 | 20,89 | 20,89 | 1.842.817 |
| 05 mar 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 04 mar 2024 | 20,85 | 21,19 | 20,59 | 20,70 | 20,70 | 1.883.494 |
| 03 mar 2024 | 21,15 | 21,15 | 20,89 | 20,92 | 20,92 | 532.175 |
| 29 feb 2024 | 21,00 | 21,26 | 20,81 | 20,89 | 20,89 | 3.829.679 |
| 28 feb 2024 | 21,34 | 21,38 | 20,92 | 21,04 | 21,04 | 2.779.513 |
| 27 feb 2024 | 20,96 | 22,05 | 20,89 | 21,19 | 21,19 | 2.986.906 |
| 26 feb 2024 | 20,25 | 20,92 | 20,25 | 20,89 | 20,89 | 6.110.845 |
| 25 feb 2024 | 19,80 | 20,36 | 19,76 | 20,25 | 20,25 | 1.628.826 |
| 21 feb 2024 | 19,84 | 20,06 | 19,61 | 19,65 | 19,65 | 4.244.423 |
| 20 feb 2024 | 19,91 | 20,06 | 19,65 | 19,76 | 19,76 | 4.747.955 |
| 19 feb 2024 | 19,46 | 20,06 | 19,46 | 19,99 | 19,99 | 3.697.975 |
| 18 feb 2024 | 19,05 | 19,50 | 18,98 | 19,46 | 19,46 | 2.552.019 |
| 15 feb 2024 | 18,90 | 19,05 | 18,83 | 19,01 | 19,01 | 1.023.559 |
| 14 feb 2024 | 19,20 | 19,20 | 18,90 | 18,98 | 18,98 | 988.950 |
| 13 feb 2024 | 18,86 | 19,31 | 18,86 | 19,27 | 19,27 | 1.704.538 |
| 12 feb 2024 | 19,01 | 19,05 | 18,75 | 18,94 | 18,94 | 979.255 |
| 12 feb 2024 | 0.525 Dividendo | |||||
| 11 feb 2024 | 19,50 | 19,61 | 19,35 | 19,50 | 18,98 | 1.192.303 |
| 08 feb 2024 | 19,01 | 19,35 | 18,75 | 19,20 | 18,68 | 4.826.022 |
| 07 feb 2024 | 19,01 | 19,35 | 18,75 | 19,20 | 18,68 | 4.826.022 |
| 06 feb 2024 | 18,94 | 19,20 | 18,43 | 18,67 | 18,17 | 4.836.641 |
| 05 feb 2024 | 18,86 | 19,01 | 18,69 | 18,94 | 18,43 | 1.808.875 |
| 04 feb 2024 | 18,72 | 18,86 | 18,67 | 18,70 | 18,20 | 155.471 |
| 01 feb 2024 | 18,67 | 18,90 | 18,65 | 18,75 | 18,25 | 3.248.491 |
| 31 gen 2024 | 18,86 | 19,09 | 18,60 | 18,74 | 18,23 | 1.707.259 |
| 30 gen 2024 | 19,54 | 19,84 | 18,86 | 18,86 | 18,35 | 2.764.674 |
| 29 gen 2024 | 19,39 | 19,76 | 19,31 | 19,61 | 19,08 | 3.612.843 |
| *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.