Italia markets close in 3 hours 29 minutes

Amcor plc (AMCR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
9,97+0,01 (+0,10%)
Alla chiusura: 04:00PM EDT
9,94 -0,03 (-0,30%)
Preborsa: 08:00AM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 20249,9810,069,969,979,974.447.000
17 giu 20249,949,979,849,969,965.198.100
14 giu 20249,9710,079,949,969,965.366.300
13 giu 202410,0110,059,9010,0410,044.733.800
12 giu 202410,0910,149,9810,0510,055.662.700
11 giu 20249,919,999,849,989,986.148.800
10 giu 20249,9810,019,889,919,915.805.700
07 giu 202410,1010,1410,0010,0110,015.692.200
06 giu 202410,2010,2210,1410,1610,165.524.200
05 giu 202410,1710,2410,1110,2110,218.436.400
04 giu 202410,1510,2610,1310,1810,188.555.000
03 giu 202410,1410,3510,1010,2110,2117.754.700
31 mag 20249,8810,179,8810,1710,1739.224.900
30 mag 20249,769,919,749,889,888.989.000
29 mag 20249,789,789,659,739,736.653.500
28 mag 20249,909,949,829,839,836.762.200
24 mag 20249,949,979,849,949,945.943.600
23 mag 202410,0110,099,879,889,887.124.000
22 mag 202410,0110,119,9910,0710,075.967.100
21 mag 20249,9610,099,9210,0710,076.638.400
21 mag 20240.125 Dividendo
20 mag 202410,2210,2610,0510,079,947.293.200
17 mag 202410,4010,4010,2210,2710,1410.402.300
16 mag 202410,3410,3910,2810,3610,237.118.800
15 mag 202410,4910,4910,2710,3410,218.718.000
14 mag 202410,4410,4610,3610,4310,305.657.800
13 mag 202410,4010,5110,3510,3710,246.949.800
10 mag 202410,3510,4110,3310,3610,235.722.900
09 mag 202410,1910,3210,1510,3210,196.239.400
08 mag 202410,0810,2410,0610,2210,098.175.100
07 mag 202410,1310,1810,0810,129,997.155.600
06 mag 202410,0610,119,9710,099,966.321.300
03 mag 20249,9910,029,8710,019,896.768.900
02 mag 20249,9710,029,789,879,7511.725.100
01 mag 20249,569,969,309,809,6825.822.900
30 apr 20248,969,068,908,948,8315.707.400
29 apr 20249,029,178,999,058,948.466.200
26 apr 20248,999,088,968,978,865.733.000
25 apr 20249,029,108,938,958,845.408.600
24 apr 20248,969,068,929,068,955.802.300
23 apr 20249,019,068,938,988,875.615.900
22 apr 20248,999,088,929,038,925.365.100
19 apr 20248,899,038,898,978,866.437.400
18 apr 20248,868,918,828,908,795.832.100
17 apr 20248,908,938,828,838,724.731.500
16 apr 20248,918,948,808,838,726.824.400
15 apr 20249,029,088,918,948,837.749.000
12 apr 20249,019,078,908,918,806.051.700
11 apr 20249,139,189,069,078,965.084.700
10 apr 20249,219,279,069,119,007.604.100
09 apr 20249,229,389,169,389,266.915.300
08 apr 20249,259,269,139,159,046.572.100
05 apr 20249,149,229,099,219,104.010.300
04 apr 20249,259,399,149,179,069.661.400
03 apr 20249,279,309,169,189,078.951.400
02 apr 20249,389,409,239,319,197.069.800
01 apr 20249,559,569,409,459,335.219.800
28 mar 20249,499,569,489,519,396.440.900
27 mar 20249,229,489,219,489,368.292.000
26 mar 20249,309,329,199,199,086.211.300
25 mar 20249,149,339,149,299,175.675.000
22 mar 20249,299,349,229,239,125.787.700
21 mar 20249,229,309,179,289,164.727.600
20 mar 20249,139,379,039,159,0410.119.400
19 mar 20249,429,519,379,389,267.060.800
18 mar 20249,469,559,429,429,307.358.800
15 mar 20249,369,519,369,489,3628.516.200
14 mar 20249,479,559,329,439,3111.237.200
13 mar 20249,539,559,469,529,405.431.200
12 mar 20249,509,549,399,499,376.307.500
11 mar 20249,369,539,369,479,356.282.000
08 mar 20249,429,479,349,369,248.001.900
07 mar 20249,309,439,269,429,309.674.900
06 mar 20249,229,249,099,209,096.619.900
05 mar 20249,169,279,149,179,067.177.800
04 mar 20249,199,349,169,179,0612.554.100
01 mar 20249,059,118,989,098,987.010.800
29 feb 20248,979,168,979,068,9516.220.300
28 feb 20248,898,988,858,878,768.035.500
27 feb 20249,079,138,928,958,8410.091.700
27 feb 20240.125 Dividendo
26 feb 20249,259,269,129,148,908.232.600
23 feb 20249,289,319,229,279,036.654.600
22 feb 20249,189,289,109,269,028.151.100
21 feb 20249,189,229,109,218,978.398.000
20 feb 20248,999,198,989,128,8811.052.300
16 feb 20248,959,088,939,048,819.686.200
15 feb 20248,989,028,938,998,767.986.300
14 feb 20248,908,978,868,958,728.161.200
13 feb 20249,069,078,788,888,6512.786.000
12 feb 20249,129,239,099,188,948.115.600
09 feb 20249,119,148,999,108,868.056.900
08 feb 20249,379,388,879,168,9212.951.000
07 feb 20249,359,569,289,389,1415.252.700
06 feb 20249,229,319,159,188,9415.946.000
05 feb 20249,329,369,189,228,9821.050.900
02 feb 20249,399,419,289,399,1510.664.900
01 feb 20249,479,499,289,469,219.631.800
31 gen 20249,599,649,399,439,1915.845.700
30 gen 20249,539,649,499,569,317.510.000
*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...