Italia markets open in 2 hours 59 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.042,98 +425,88 (+1,10%) EUR/USD
1,0833 +0,0006 (+0,05%) Bitcoin EUR
64.083,84 -491,58 (-0,76%) CMC Crypto 200
1.509,02 -17,40 (-1,14%)
Argo Group International Holdings, Inc. (ARGO-PA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | 24,58 | 24,88 | 24,57 | 24,88 | 24,88 | 4.623 |
| 21 mag 2024 | 24,76 | 24,76 | 24,56 | 24,58 | 24,58 | 18.940 |
| 20 mag 2024 | 24,71 | 24,76 | 24,65 | 24,76 | 24,76 | 5.103 |
| 17 mag 2024 | 24,60 | 24,65 | 24,55 | 24,65 | 24,65 | 3.072 |
| 16 mag 2024 | 24,57 | 24,77 | 24,55 | 24,65 | 24,65 | 4.474 |
| 15 mag 2024 | 24,62 | 24,69 | 24,55 | 24,67 | 24,67 | 4.051 |
| 14 mag 2024 | 24,55 | 24,76 | 24,55 | 24,55 | 24,55 | 3.425 |
| 13 mag 2024 | 24,68 | 24,68 | 24,44 | 24,65 | 24,65 | 7.248 |
| 10 mag 2024 | 24,42 | 24,51 | 24,33 | 24,51 | 24,51 | 3.331 |
| 09 mag 2024 | 24,43 | 24,52 | 24,40 | 24,40 | 24,40 | 3.405 |
| 08 mag 2024 | 24,39 | 24,65 | 24,34 | 24,35 | 24,35 | 57.761 |
| 07 mag 2024 | 24,49 | 24,74 | 24,45 | 24,53 | 24,53 | 10.865 |
| 06 mag 2024 | 24,48 | 24,48 | 24,32 | 24,32 | 24,32 | 6.533 |
| 03 mag 2024 | 24,30 | 24,49 | 24,27 | 24,36 | 24,36 | 3.523 |
| 02 mag 2024 | 24,14 | 24,29 | 24,14 | 24,29 | 24,29 | 1.288 |
| 01 mag 2024 | 24,14 | 24,30 | 24,14 | 24,19 | 24,19 | 17.756 |
| 30 apr 2024 | 24,26 | 24,31 | 24,06 | 24,30 | 24,30 | 17.117 |
| 29 apr 2024 | 24,28 | 24,28 | 24,14 | 24,26 | 24,26 | 2.599 |
| 26 apr 2024 | 24,17 | 24,20 | 24,08 | 24,15 | 24,15 | 5.236 |
| 25 apr 2024 | 24,02 | 24,18 | 24,02 | 24,08 | 24,08 | 14.923 |
| 24 apr 2024 | 24,13 | 24,18 | 24,02 | 24,02 | 24,02 | 13.013 |
| 23 apr 2024 | 24,03 | 24,24 | 24,01 | 24,24 | 24,24 | 22.751 |
| 22 apr 2024 | 23,98 | 24,09 | 23,96 | 24,00 | 24,00 | 11.456 |
| 19 apr 2024 | 24,00 | 24,24 | 23,91 | 23,91 | 23,91 | 11.550 |
| 18 apr 2024 | 24,17 | 24,17 | 24,00 | 24,00 | 24,00 | 7.325 |
| 17 apr 2024 | 24,12 | 24,30 | 24,10 | 24,10 | 24,10 | 10.411 |
| 16 apr 2024 | 23,90 | 24,12 | 23,90 | 24,12 | 24,12 | 9.760 |
| 15 apr 2024 | 24,10 | 24,22 | 23,98 | 23,98 | 23,98 | 19.835 |
| 12 apr 2024 | 23,68 | 24,14 | 23,68 | 24,12 | 24,12 | 39.454 |
| 11 apr 2024 | 23,70 | 23,76 | 23,67 | 23,70 | 23,70 | 12.958 |
| 10 apr 2024 | 23,85 | 23,91 | 23,62 | 23,77 | 23,77 | 27.581 |
| 09 apr 2024 | 23,89 | 23,91 | 23,87 | 23,88 | 23,88 | 2.342 |
| 08 apr 2024 | 24,02 | 24,02 | 23,85 | 23,94 | 23,94 | 20.872 |
| 05 apr 2024 | 23,89 | 24,00 | 23,85 | 23,85 | 23,85 | 7.497 |
| 04 apr 2024 | 23,93 | 24,09 | 23,80 | 23,80 | 23,80 | 9.658 |
| 03 apr 2024 | 23,81 | 23,98 | 23,81 | 23,98 | 23,98 | 11.568 |
| 02 apr 2024 | 23,99 | 23,99 | 23,68 | 23,82 | 23,82 | 24.612 |
| 01 apr 2024 | 24,21 | 24,21 | 23,92 | 24,00 | 24,00 | 4.617 |
| 28 mar 2024 | 23,89 | 24,08 | 23,89 | 23,94 | 23,94 | 11.286 |
| 27 mar 2024 | 24,00 | 24,00 | 23,75 | 23,95 | 23,95 | 32.813 |
| 26 mar 2024 | 23,90 | 24,00 | 23,90 | 23,92 | 23,92 | 10.500 |
| 25 mar 2024 | 24,07 | 24,10 | 23,84 | 23,93 | 23,93 | 19.848 |
| 22 mar 2024 | 24,10 | 24,28 | 24,03 | 24,15 | 24,15 | 7.303 |
| 21 mar 2024 | 23,98 | 24,15 | 23,98 | 24,01 | 24,01 | 31.815 |
| 20 mar 2024 | 24,27 | 24,27 | 23,95 | 24,01 | 24,01 | 35.729 |
| 19 mar 2024 | 24,14 | 24,23 | 24,10 | 24,13 | 24,13 | 10.443 |
| 18 mar 2024 | 24,14 | 24,17 | 24,05 | 24,14 | 24,14 | 21.753 |
| 15 mar 2024 | 24,15 | 24,20 | 24,14 | 24,14 | 24,14 | 2.785 |
| 14 mar 2024 | 24,15 | 24,27 | 24,15 | 24,15 | 24,15 | 2.347 |
| 13 mar 2024 | 24,21 | 24,27 | 24,20 | 24,20 | 24,20 | 9.589 |
| 12 mar 2024 | 24,02 | 24,27 | 24,02 | 24,25 | 24,25 | 2.361 |
| 11 mar 2024 | 24,28 | 24,29 | 23,91 | 24,12 | 24,12 | 3.274 |
| 08 mar 2024 | 24,20 | 24,24 | 24,13 | 24,13 | 24,13 | 10.826 |
| 07 mar 2024 | 23,93 | 24,17 | 23,93 | 24,07 | 24,07 | 5.634 |
| 06 mar 2024 | 24,01 | 24,07 | 23,94 | 23,98 | 23,98 | 8.810 |
| 05 mar 2024 | 23,70 | 23,92 | 23,70 | 23,92 | 23,92 | 8.626 |
| 04 mar 2024 | 23,90 | 23,99 | 23,70 | 23,75 | 23,75 | 12.829 |
| 01 mar 2024 | 23,70 | 23,79 | 23,70 | 23,78 | 23,78 | 7.342 |
| 29 feb 2024 | 23,70 | 23,82 | 23,70 | 23,70 | 23,70 | 9.718 |
| 28 feb 2024 | 23,61 | 23,74 | 23,57 | 23,70 | 23,70 | 8.121 |
| 28 feb 2024 | 0.4375 Dividendo | |||||
| 27 feb 2024 | 24,18 | 24,18 | 24,01 | 24,03 | 23,59 | 7.725 |
| 26 feb 2024 | 23,99 | 24,09 | 23,92 | 23,99 | 23,55 | 7.938 |
| 23 feb 2024 | 23,83 | 24,11 | 23,83 | 24,11 | 23,67 | 9.524 |
| 22 feb 2024 | 23,80 | 23,90 | 23,70 | 23,72 | 23,29 | 7.054 |
| 21 feb 2024 | 23,85 | 23,90 | 23,70 | 23,70 | 23,27 | 22.588 |
| 20 feb 2024 | 23,74 | 23,93 | 23,74 | 23,81 | 23,38 | 12.851 |
| 16 feb 2024 | 23,68 | 23,85 | 23,58 | 23,69 | 23,26 | 3.557 |
| 15 feb 2024 | 23,61 | 23,78 | 23,58 | 23,68 | 23,25 | 8.379 |
| 14 feb 2024 | 23,64 | 23,70 | 23,56 | 23,65 | 23,22 | 2.505 |
| 13 feb 2024 | 23,70 | 23,82 | 23,50 | 23,64 | 23,21 | 11.961 |
| 12 feb 2024 | 23,90 | 24,00 | 23,84 | 23,87 | 23,44 | 10.244 |
| 09 feb 2024 | 23,74 | 23,92 | 23,60 | 23,90 | 23,46 | 10.494 |
| 08 feb 2024 | 23,69 | 23,75 | 23,64 | 23,74 | 23,31 | 5.913 |
| 07 feb 2024 | 23,88 | 23,88 | 23,50 | 23,79 | 23,36 | 18.551 |
| 06 feb 2024 | 23,70 | 23,85 | 23,59 | 23,79 | 23,35 | 5.176 |
| 05 feb 2024 | 23,70 | 23,81 | 23,57 | 23,70 | 23,27 | 5.652 |
| 02 feb 2024 | 23,54 | 23,71 | 23,54 | 23,70 | 23,27 | 4.484 |
| 01 feb 2024 | 23,88 | 23,88 | 23,60 | 23,65 | 23,22 | 13.724 |
| 31 gen 2024 | 24,12 | 24,23 | 23,65 | 23,76 | 23,33 | 28.400 |
| 30 gen 2024 | 24,16 | 24,31 | 24,12 | 24,31 | 23,87 | 8.514 |
| 29 gen 2024 | 24,08 | 24,30 | 23,86 | 24,18 | 23,74 | 28.972 |
| 26 gen 2024 | 24,07 | 24,20 | 24,00 | 24,16 | 23,72 | 15.996 |
| 25 gen 2024 | 23,94 | 24,09 | 23,94 | 24,07 | 23,63 | 19.403 |
| 24 gen 2024 | 24,04 | 24,04 | 23,80 | 23,92 | 23,48 | 9.386 |
| 23 gen 2024 | 23,87 | 23,92 | 23,70 | 23,91 | 23,47 | 12.891 |
| 22 gen 2024 | 23,75 | 23,88 | 23,67 | 23,86 | 23,43 | 11.083 |
| 19 gen 2024 | 23,70 | 23,70 | 23,55 | 23,70 | 23,27 | 5.972 |
| 18 gen 2024 | 23,68 | 23,70 | 23,45 | 23,65 | 23,22 | 20.497 |
| 17 gen 2024 | 23,68 | 23,77 | 23,65 | 23,74 | 23,31 | 11.273 |
| 16 gen 2024 | 23,83 | 23,85 | 23,69 | 23,80 | 23,37 | 26.079 |
| 12 gen 2024 | 23,88 | 23,91 | 23,70 | 23,91 | 23,47 | 14.874 |
| 11 gen 2024 | 23,60 | 23,90 | 23,60 | 23,83 | 23,40 | 12.101 |
| 10 gen 2024 | 23,80 | 24,02 | 23,73 | 23,76 | 23,33 | 47.802 |
| 09 gen 2024 | 23,72 | 23,96 | 23,72 | 23,83 | 23,40 | 21.308 |
| 08 gen 2024 | 23,72 | 23,83 | 23,65 | 23,83 | 23,40 | 21.663 |
| 05 gen 2024 | 23,60 | 23,77 | 23,47 | 23,68 | 23,25 | 113.923 |
| 04 gen 2024 | 23,39 | 23,54 | 23,32 | 23,39 | 22,96 | 30.993 |
| 03 gen 2024 | 23,63 | 23,66 | 23,30 | 23,49 | 23,06 | 49.416 |
| 02 gen 2024 | 23,58 | 23,86 | 23,51 | 23,72 | 23,29 | 44.584 |
| *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.