Italia markets close in 2 hours 52 minutes

Ball Corporation (BALL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
65,45+0,26 (+0,40%)
Alla chiusura: 04:00PM EDT
66,60 +1,15 (+1,76%)
Preborsa: 08:14AM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202465,7165,8164,4765,4565,452.233.900
24 apr 202465,2665,5964,5565,1965,191.901.800
23 apr 202465,2065,9564,7965,5065,501.297.900
22 apr 202465,1765,9364,6565,4365,431.877.000
19 apr 202464,2665,0464,1364,9564,951.513.700
18 apr 202464,2564,8063,9064,3564,351.478.700
17 apr 202464,2664,4163,8063,9463,941.530.500
16 apr 202464,5064,5463,5663,7763,772.377.200
15 apr 202466,1466,4464,3664,6264,622.016.000
12 apr 202465,6966,1865,1965,5265,521.976.600
11 apr 202466,7666,7866,2266,3566,351.237.700
10 apr 202465,7066,8165,6966,7766,771.721.000
09 apr 202466,9567,6366,6767,3667,361.446.400
08 apr 202466,6967,0966,4666,6166,611.513.800
05 apr 202465,9366,7865,8766,4766,471.159.300
04 apr 202466,2067,0365,7365,9965,992.679.200
03 apr 202467,0967,5466,5966,7466,741.429.000
02 apr 202467,3667,5166,4067,4267,421.356.000
01 apr 202467,6467,9766,9767,8467,841.278.400
28 mar 202467,2367,8567,0767,3667,361.555.900
27 mar 202466,8067,3966,5967,1467,142.044.400
26 mar 202466,6266,7366,1966,4666,461.672.500
25 mar 202466,2366,7066,0166,5066,501.301.400
22 mar 202465,8066,3065,4266,2266,221.629.800
21 mar 202465,3666,0865,1565,5365,531.270.300
20 mar 202464,3965,5864,3965,2565,251.195.400
19 mar 202464,5265,3164,0264,6264,621.642.500
18 mar 202464,6865,4764,5864,7864,782.112.200
15 mar 202463,8564,7763,5364,0864,083.473.200
14 mar 202464,9465,1364,1564,6764,671.717.100
13 mar 202465,5365,7564,7965,3065,301.286.300
12 mar 202466,0066,2464,8565,5065,501.646.100
11 mar 202465,1166,4065,1065,9365,931.698.900
08 mar 202465,1565,7565,0565,2765,271.485.400
07 mar 202464,6965,2964,3665,1865,181.957.100
06 mar 202464,1964,4863,6364,0664,061.314.300
05 mar 202464,5264,8563,6763,8463,841.423.300
04 mar 202465,2065,5064,3464,5264,522.254.200
01 mar 202463,7164,3563,0964,2864,281.595.000
29 feb 202462,9264,5062,9264,0264,023.167.300
29 feb 20240.2 Dividendo
28 feb 202462,2163,3362,1962,8262,621.563.000
27 feb 202462,7263,5562,3062,6162,411.720.500
26 feb 202462,6963,2962,3762,3862,182.107.100
23 feb 202462,0362,9461,9862,8962,691.503.500
22 feb 202461,6361,8561,2461,6261,421.788.800
21 feb 202461,8861,8861,0061,6761,471.565.000
20 feb 202462,0362,5161,6261,8861,681.689.000
16 feb 202461,9462,6861,5762,0961,891.654.200
15 feb 202462,0062,4861,5662,2462,042.256.900
14 feb 202460,8662,5860,6962,0061,803.482.600
13 feb 202459,6360,1358,8059,8259,632.172.400
12 feb 202459,3660,6659,2060,5260,331.537.800
09 feb 202459,1559,2658,2159,1758,981.703.300
08 feb 202458,5859,5758,3459,1458,951.973.300
07 feb 202458,1358,7157,5058,4958,301.748.200
06 feb 202457,8058,3856,6057,2557,074.284.200
05 feb 202458,3158,7157,3158,4758,282.812.800
02 feb 202458,8159,8557,0559,4859,292.668.200
01 feb 202458,8159,7554,8559,4159,225.448.600
31 gen 202456,8156,8755,3855,4555,271.998.400
30 gen 202456,5657,0956,2056,5456,361.266.700
29 gen 202456,9557,0256,3057,0056,821.008.100
26 gen 202457,1857,7957,0657,2457,061.760.800
25 gen 202456,5856,8955,8656,8756,691.828.100
24 gen 202457,2157,4855,8155,8755,69981.100
23 gen 202456,9457,3656,4756,7356,551.170.500
22 gen 202455,6156,4355,3956,3556,171.137.100
19 gen 202454,9655,5754,0655,5355,351.982.000
18 gen 202454,6355,1754,4854,8554,681.209.300
17 gen 202454,8255,4854,4554,6354,461.689.500
16 gen 202455,1455,9754,8255,4855,301.792.300
12 gen 202457,0457,2756,2056,3656,181.090.900
11 gen 202457,4457,6756,2256,6456,461.805.200
10 gen 202456,6757,5156,2857,3057,121.014.700
09 gen 202456,7857,2856,5357,0756,891.321.000
08 gen 202457,4957,8756,4157,1756,991.937.200
05 gen 202456,6157,4456,2957,3957,211.587.100
04 gen 202455,8156,8755,6656,6556,471.790.300
03 gen 202456,0256,2755,1655,8555,672.755.600
02 gen 202456,3057,4056,0056,9856,802.129.500
29 dic 202357,8958,2857,4757,5257,34936.000
28 dic 202357,9158,5457,7257,9557,771.066.400
27 dic 202357,6157,9757,4157,9157,73803.600
26 dic 202356,9957,9256,9557,6157,43686.200
22 dic 202356,8157,6256,8157,2057,021.014.700
21 dic 202356,1056,8055,7656,7356,551.337.400
20 dic 202357,2157,2155,6155,7055,522.998.400
19 dic 202357,8458,1257,1057,3957,212.361.500
18 dic 202358,5158,8757,2657,4657,283.236.600
15 dic 202358,9859,6758,2258,4358,244.433.400
14 dic 202359,7560,7659,0259,1458,952.870.200
13 dic 202356,9659,2956,8258,9558,761.741.000
12 dic 202357,5357,5356,3857,2257,041.739.000
11 dic 202357,3557,7757,0057,5857,401.257.600
08 dic 202357,0457,6957,0057,5157,332.048.800
07 dic 202357,4657,6156,3557,2157,032.495.400
06 dic 202356,4957,6556,4957,3657,182.354.700
05 dic 202356,5056,6655,5856,2656,082.291.100
04 dic 202356,1457,2155,9456,6756,492.430.500
*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...