Italia markets close in 6 hours 12 minutes
FTSE MIB
33.794,80 +48,14 (+0,14%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,68 +0,68 (+0,86%) Bitcoin EUR
53.965,36 +543,67 (+1,02%)
First Interstate BancSystem Inc (4FB.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:05AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | 30 |
| 30 apr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 29 apr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 26 apr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 25 apr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 24 apr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 23 apr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 22 apr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 19 apr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 18 apr 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 17 apr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 16 apr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 15 apr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 12 apr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 11 apr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 10 apr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 09 apr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 08 apr 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 05 apr 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 04 apr 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 03 apr 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 02 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 28 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 27 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 26 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | 30 |
| 25 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 22 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 21 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 20 mar 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 19 mar 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 18 mar 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 15 mar 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 14 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 13 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 12 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 11 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 08 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 07 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 06 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 05 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 04 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 01 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 29 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 28 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 27 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 26 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 23 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 22 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 21 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 20 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 19 feb 2024 | 24,00 | 24,80 | 24,00 | 24,80 | 24,80 | 30 |
| 16 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 15 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 14 feb 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 13 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 12 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 09 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 08 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 08 feb 2024 | 0.47 Dividendo | |||||
| 07 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,53 | - |
| 06 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,33 | - |
| 05 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,53 | - |
| 02 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,53 | - |
| 01 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,51 | - |
| 31 gen 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,08 | - |
| 30 gen 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,28 | - |
| 29 gen 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,49 | - |
| 26 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,29 | - |
| 25 gen 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 25,88 | - |
| 24 gen 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 25,88 | - |
| 23 gen 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,08 | - |
| 22 gen 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 25,88 | - |
| 19 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,29 | - |
| 18 gen 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,10 | - |
| 17 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,29 | - |
| 16 gen 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,69 | - |
| 15 gen 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,08 | - |
| 12 gen 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,08 | - |
| 11 gen 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,47 | - |
| 10 gen 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,47 | - |
| 09 gen 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 26,67 | - |
| 08 gen 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,65 | 64 |
| 05 gen 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 26,67 | - |
| 04 gen 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 26,86 | - |
| 03 gen 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,65 | - |
| 02 gen 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 26,86 | - |
| 29 dic 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 27,45 | - |
| 28 dic 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 27,45 | - |
| 27 dic 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 27,84 | - |
| 22 dic 2023 | 27,80 | 27,80 | 27,80 | 27,80 | 27,26 | - |
| 21 dic 2023 | 27,80 | 27,80 | 27,80 | 27,80 | 27,26 | - |
| 20 dic 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 27,84 | - |
| 19 dic 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 27,65 | - |
| 18 dic 2023 | 28,60 | 28,60 | 28,60 | 28,60 | 28,04 | - |
| 15 dic 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 28,24 | - |
| 14 dic 2023 | 27,40 | 27,40 | 27,40 | 27,40 | 26,86 | - |
| 13 dic 2023 | 25,80 | 25,80 | 25,80 | 25,80 | 25,29 | - |
| 12 dic 2023 | 25,80 | 25,80 | 25,80 | 25,80 | 25,29 | - |
| 11 dic 2023 | 25,80 | 25,80 | 25,80 | 25,80 | 25,29 | - |
| 08 dic 2023 | 25,60 | 25,60 | 25,60 | 25,60 | 25,10 | - |
| *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.