Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.837,01 -1.349,76 (-2,24%)
ACCO Brands Corporation (ACCO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 4,8700 | 4,9400 | 4,8300 | 4,8300 | 4,8300 | 411.500 |
| 25 apr 2024 | 4,8600 | 4,9300 | 4,8300 | 4,8500 | 4,8500 | 629.400 |
| 24 apr 2024 | 4,9700 | 4,9900 | 4,8300 | 4,9100 | 4,9100 | 685.700 |
| 23 apr 2024 | 4,9600 | 5,0500 | 4,9500 | 4,9800 | 4,9800 | 574.900 |
| 22 apr 2024 | 5,0000 | 5,0700 | 4,9600 | 4,9600 | 4,9600 | 717.800 |
| 19 apr 2024 | 4,8400 | 4,9700 | 4,8400 | 4,9200 | 4,9200 | 659.800 |
| 18 apr 2024 | 4,8700 | 4,9100 | 4,8400 | 4,8600 | 4,8600 | 601.500 |
| 17 apr 2024 | 5,0000 | 5,0000 | 4,8400 | 4,8400 | 4,8400 | 729.800 |
| 16 apr 2024 | 5,0000 | 5,0100 | 4,9300 | 4,9400 | 4,9400 | 544.400 |
| 15 apr 2024 | 5,1100 | 5,1400 | 5,0000 | 5,0200 | 5,0200 | 519.900 |
| 12 apr 2024 | 5,1200 | 5,1600 | 5,0000 | 5,0300 | 5,0300 | 535.300 |
| 11 apr 2024 | 5,1500 | 5,2400 | 5,1400 | 5,1800 | 5,1800 | 449.500 |
| 10 apr 2024 | 5,2100 | 5,2100 | 4,9600 | 5,1200 | 5,1200 | 692.700 |
| 09 apr 2024 | 5,2700 | 5,3400 | 5,2300 | 5,2500 | 5,2500 | 387.200 |
| 08 apr 2024 | 5,2600 | 5,3000 | 5,2200 | 5,2600 | 5,2600 | 332.700 |
| 05 apr 2024 | 5,2200 | 5,3000 | 5,2200 | 5,2300 | 5,2300 | 397.800 |
| 04 apr 2024 | 5,4400 | 5,5400 | 5,2100 | 5,2500 | 5,2500 | 506.400 |
| 03 apr 2024 | 5,2600 | 5,3900 | 5,1700 | 5,3600 | 5,3600 | 513.500 |
| 02 apr 2024 | 5,3700 | 5,3900 | 5,1800 | 5,2800 | 5,2800 | 751.400 |
| 01 apr 2024 | 5,6000 | 5,6000 | 5,4200 | 5,4300 | 5,4300 | 379.100 |
| 28 mar 2024 | 5,6100 | 5,6800 | 5,5800 | 5,6100 | 5,6100 | 793.800 |
| 27 mar 2024 | 5,5900 | 5,6500 | 5,5500 | 5,6200 | 5,6200 | 543.600 |
| 26 mar 2024 | 5,5600 | 5,6500 | 5,5400 | 5,5400 | 5,5400 | 488.100 |
| 25 mar 2024 | 5,6000 | 5,6500 | 5,5300 | 5,5300 | 5,5300 | 363.300 |
| 22 mar 2024 | 5,7200 | 5,7500 | 5,5800 | 5,5900 | 5,5900 | 464.600 |
| 21 mar 2024 | 5,6600 | 5,7200 | 5,6200 | 5,7000 | 5,7000 | 988.500 |
| 20 mar 2024 | 5,3400 | 5,6800 | 5,3100 | 5,6700 | 5,6700 | 1.052.100 |
| 19 mar 2024 | 5,2600 | 5,4400 | 5,2400 | 5,3300 | 5,3300 | 1.558.000 |
| 18 mar 2024 | 5,2500 | 5,3300 | 5,1900 | 5,2500 | 5,2500 | 1.617.700 |
| 15 mar 2024 | 5,2400 | 5,3600 | 5,2400 | 5,2500 | 5,2500 | 1.624.200 |
| 14 mar 2024 | 5,3400 | 5,3400 | 5,2300 | 5,2500 | 5,2500 | 1.052.600 |
| 14 mar 2024 | 0.075 Dividendo | |||||
| 13 mar 2024 | 5,3900 | 5,5000 | 5,3600 | 5,4100 | 5,3350 | 1.616.800 |
| 12 mar 2024 | 5,3700 | 5,4100 | 5,3100 | 5,3900 | 5,3153 | 1.159.900 |
| 11 mar 2024 | 5,4500 | 5,4800 | 5,3600 | 5,3900 | 5,3153 | 529.700 |
| 08 mar 2024 | 5,4900 | 5,5100 | 5,3900 | 5,4600 | 5,3843 | 880.700 |
| 07 mar 2024 | 5,4300 | 5,4600 | 5,3600 | 5,4200 | 5,3449 | 604.100 |
| 06 mar 2024 | 5,4300 | 5,4400 | 5,3300 | 5,3700 | 5,2956 | 1.218.800 |
| 05 mar 2024 | 5,4200 | 5,5000 | 5,3600 | 5,3700 | 5,2956 | 1.070.800 |
| 04 mar 2024 | 5,6000 | 5,6700 | 5,4200 | 5,4600 | 5,3843 | 694.300 |
| 01 mar 2024 | 5,5900 | 5,6200 | 5,4800 | 5,6000 | 5,5224 | 606.200 |
| 29 feb 2024 | 5,6300 | 5,6500 | 5,5000 | 5,5800 | 5,5026 | 844.900 |
| 28 feb 2024 | 5,6900 | 5,6900 | 5,5300 | 5,5400 | 5,4632 | 718.500 |
| 27 feb 2024 | 5,8200 | 5,8800 | 5,7000 | 5,7700 | 5,6900 | 670.000 |
| 26 feb 2024 | 5,5400 | 5,8300 | 5,4700 | 5,8200 | 5,7393 | 1.096.600 |
| 23 feb 2024 | 6,0000 | 6,0600 | 5,1500 | 5,5800 | 5,5026 | 1.518.800 |
| 22 feb 2024 | 6,3900 | 6,4900 | 6,3900 | 6,4200 | 6,3310 | 413.800 |
| 21 feb 2024 | 6,4200 | 6,4700 | 6,3800 | 6,4400 | 6,3507 | 552.100 |
| 20 feb 2024 | 6,4400 | 6,5500 | 6,3800 | 6,4000 | 6,3113 | 426.300 |
| 16 feb 2024 | 6,5400 | 6,6200 | 6,4400 | 6,5000 | 6,4099 | 426.600 |
| 15 feb 2024 | 6,4500 | 6,6000 | 6,4500 | 6,5900 | 6,4986 | 491.900 |
| 14 feb 2024 | 6,3800 | 6,5000 | 6,3400 | 6,4500 | 6,3606 | 309.100 |
| 13 feb 2024 | 6,3800 | 6,4100 | 6,2300 | 6,3000 | 6,2127 | 637.700 |
| 12 feb 2024 | 6,3900 | 6,5900 | 6,3900 | 6,5400 | 6,4493 | 627.300 |
| 09 feb 2024 | 6,3100 | 6,4100 | 6,2500 | 6,3600 | 6,2718 | 457.300 |
| 08 feb 2024 | 6,2900 | 6,3500 | 6,2600 | 6,3200 | 6,2324 | 313.100 |
| 07 feb 2024 | 6,3000 | 6,3000 | 6,2200 | 6,2600 | 6,1732 | 424.400 |
| 06 feb 2024 | 6,2800 | 6,3700 | 6,2600 | 6,3000 | 6,2127 | 512.600 |
| 05 feb 2024 | 6,2500 | 6,3700 | 6,1400 | 6,2700 | 6,1831 | 575.300 |
| 02 feb 2024 | 6,2200 | 6,3500 | 6,2100 | 6,3000 | 6,2127 | 634.100 |
| 01 feb 2024 | 6,1500 | 6,3500 | 6,1200 | 6,3400 | 6,2521 | 483.700 |
| 31 gen 2024 | 6,2600 | 6,3100 | 6,0800 | 6,0800 | 5,9957 | 654.700 |
| 30 gen 2024 | 6,1700 | 6,2200 | 6,1100 | 6,1900 | 6,1042 | 1.196.900 |
| 29 gen 2024 | 6,1700 | 6,1900 | 6,0900 | 6,1900 | 6,1042 | 416.300 |
| 26 gen 2024 | 6,2300 | 6,3100 | 6,1500 | 6,1500 | 6,0647 | 265.200 |
| 25 gen 2024 | 6,0700 | 6,1900 | 6,0700 | 6,1900 | 6,1042 | 550.900 |
| 24 gen 2024 | 6,2100 | 6,2100 | 6,0200 | 6,0400 | 5,9563 | 437.100 |
| 23 gen 2024 | 6,2400 | 6,2800 | 6,1100 | 6,1300 | 6,0450 | 415.800 |
| 22 gen 2024 | 5,9300 | 6,1600 | 5,9100 | 6,1400 | 6,0549 | 406.200 |
| 19 gen 2024 | 5,9300 | 5,9600 | 5,8700 | 5,9500 | 5,8675 | 326.900 |
| 18 gen 2024 | 5,8800 | 5,9100 | 5,8000 | 5,9000 | 5,8182 | 404.500 |
| 17 gen 2024 | 5,9000 | 5,9200 | 5,8400 | 5,8800 | 5,7985 | 316.100 |
| 16 gen 2024 | 6,1400 | 6,1400 | 5,9300 | 5,9800 | 5,8971 | 449.000 |
| 12 gen 2024 | 6,3800 | 6,4100 | 6,1800 | 6,2000 | 6,1140 | 358.100 |
| 11 gen 2024 | 6,2600 | 6,3200 | 6,2200 | 6,3100 | 6,2225 | 399.700 |
| 10 gen 2024 | 6,2800 | 6,3700 | 6,2700 | 6,3000 | 6,2127 | 403.100 |
| 09 gen 2024 | 6,3400 | 6,3400 | 6,2400 | 6,2800 | 6,1929 | 696.600 |
| 08 gen 2024 | 6,4100 | 6,5300 | 6,4000 | 6,4100 | 6,3211 | 654.800 |
| 05 gen 2024 | 6,1900 | 6,4800 | 6,1100 | 6,4000 | 6,3113 | 959.800 |
| 04 gen 2024 | 6,3100 | 6,4200 | 6,2000 | 6,2200 | 6,1338 | 1.112.100 |
| 03 gen 2024 | 6,2100 | 6,4200 | 6,1100 | 6,2600 | 6,1732 | 1.139.700 |
| 02 gen 2024 | 6,0800 | 6,4600 | 6,0200 | 6,2700 | 6,1831 | 1.203.900 |
| 29 dic 2023 | 5,9100 | 6,2500 | 5,8500 | 6,0800 | 5,9957 | 1.739.100 |
| 28 dic 2023 | 5,8500 | 5,9600 | 5,8100 | 5,9300 | 5,8478 | 579.200 |
| 27 dic 2023 | 5,8400 | 5,9700 | 5,8400 | 5,8800 | 5,7985 | 319.500 |
| 26 dic 2023 | 5,7800 | 5,8500 | 5,7400 | 5,8300 | 5,7492 | 282.300 |
| 22 dic 2023 | 5,8400 | 5,8900 | 5,7500 | 5,7900 | 5,7097 | 435.100 |
| 21 dic 2023 | 5,7000 | 5,8200 | 5,6900 | 5,8100 | 5,7295 | 349.900 |
| 20 dic 2023 | 5,6600 | 5,8200 | 5,6100 | 5,6500 | 5,5717 | 506.100 |
| 19 dic 2023 | 5,5900 | 5,7000 | 5,5900 | 5,6900 | 5,6111 | 476.300 |
| 18 dic 2023 | 5,6900 | 5,6900 | 5,4800 | 5,5100 | 5,4336 | 532.500 |
| 15 dic 2023 | 5,7800 | 5,7800 | 5,6100 | 5,6500 | 5,5717 | 1.111.600 |
| 14 dic 2023 | 5,7300 | 5,8700 | 5,7300 | 5,7900 | 5,7097 | 512.000 |
| 13 dic 2023 | 5,3800 | 5,6500 | 5,3200 | 5,6100 | 5,5322 | 781.800 |
| 12 dic 2023 | 5,4800 | 5,4800 | 5,3800 | 5,3800 | 5,3054 | 424.200 |
| 11 dic 2023 | 5,4500 | 5,5400 | 5,4100 | 5,5100 | 5,4336 | 353.100 |
| 08 dic 2023 | 5,4300 | 5,5000 | 5,4100 | 5,4500 | 5,3744 | 274.000 |
| 07 dic 2023 | 5,3400 | 5,4600 | 5,2900 | 5,4600 | 5,3843 | 459.600 |
| 06 dic 2023 | 5,3400 | 5,4700 | 5,3300 | 5,3400 | 5,2660 | 402.600 |
| 05 dic 2023 | 5,3800 | 5,3800 | 5,2600 | 5,2800 | 5,2068 | 493.600 |
| *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.