Italia markets close in 2 hours 18 minutes
FTSE MIB
33.754,71 +18,31 (+0,05%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,88 -0,07 (-0,09%) Bitcoin EUR
56.551,30 +2.292,77 (+4,23%)
Associated British Foods plc (ASBFF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 11:33AM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | 16.000 |
| 01 mag 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
| 30 apr 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
| 29 apr 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
| 26 apr 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | 100 |
| 25 apr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 24 apr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 23 apr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 22 apr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 19 apr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | 100 |
| 18 apr 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
| 17 apr 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
| 16 apr 2024 | 28,75 | 29,52 | 28,75 | 29,52 | 29,52 | 13.900 |
| 15 apr 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 12 apr 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 11 apr 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 10 apr 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 09 apr 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 08 apr 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 05 apr 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | 300 |
| 04 apr 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 03 apr 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 02 apr 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 01 apr 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 28 mar 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 27 mar 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 26 mar 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 25 mar 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 22 mar 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | 200 |
| 21 mar 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
| 20 mar 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
| 19 mar 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
| 18 mar 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
| 15 mar 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | 4.500 |
| 14 mar 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 13 mar 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 12 mar 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 11 mar 2024 | 29,00 | 29,00 | 28,38 | 28,38 | 28,38 | 2.100 |
| 08 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 07 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 06 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 05 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 04 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 01 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 29 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 28 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 27 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | 2.200 |
| 26 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 23 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 22 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 21 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 20 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 16 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 15 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 14 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 13 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 12 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 09 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 08 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 07 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 06 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 05 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | 200 |
| 02 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 01 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | 1.200 |
| 31 gen 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 30 gen 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 29 gen 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 26 gen 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 25 gen 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 24 gen 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 23 gen 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 22 gen 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | 200 |
| 19 gen 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 18 gen 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 17 gen 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 16 gen 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 12 gen 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 11 gen 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 10 gen 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 09 gen 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 08 gen 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 05 gen 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 04 gen 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 03 gen 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 02 gen 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 29 dic 2023 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 28 dic 2023 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | 300 |
| 27 dic 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 26 dic 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | 300 |
| 22 dic 2023 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
| 21 dic 2023 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
| 20 dic 2023 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
| 19 dic 2023 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
| 18 dic 2023 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | 500 |
| 15 dic 2023 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
| 14 dic 2023 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
| 14 dic 2023 | 0.578 Dividendo | |||||
| 13 dic 2023 | 30,83 | 30,83 | 30,83 | 30,83 | 30,25 | 300 |
| 12 dic 2023 | 29,15 | 29,15 | 29,15 | 29,15 | 28,60 | - |
| 11 dic 2023 | 29,15 | 29,15 | 29,15 | 29,15 | 28,60 | - |
| *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.