Italia markets close in 7 hours 26 minutes
FTSE MIB
34.224,09 -47,03 (-0,14%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,07 +0,26 (+0,31%) Bitcoin EUR
59.756,20 -2.529,06 (-4,06%)
Banco del Bajío, S.A., Institución de Banca Múltiple (BBAJF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:11PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | - |
| 23 apr 2024 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | - |
| 22 apr 2024 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | - |
| 19 apr 2024 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | - |
| 18 apr 2024 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | - |
| 17 apr 2024 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | - |
| 16 apr 2024 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | - |
| 15 apr 2024 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | - |
| 12 apr 2024 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | - |
| 11 apr 2024 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | - |
| 10 apr 2024 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | - |
| 09 apr 2024 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | 1.127 |
| 08 apr 2024 | 3,8990 | 3,8990 | 3,8990 | 3,8990 | 3,8990 | - |
| 05 apr 2024 | 3,8990 | 3,8990 | 3,8990 | 3,8990 | 3,8990 | 71.246 |
| 04 apr 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 03 apr 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 02 apr 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 01 apr 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 28 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 266 |
| 27 mar 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 272 |
| 26 mar 2024 | 3,6990 | 3,6990 | 3,6990 | 3,6990 | 3,6990 | - |
| 25 mar 2024 | 3,6990 | 3,6990 | 3,6990 | 3,6990 | 3,6990 | - |
| 22 mar 2024 | 3,6990 | 3,6990 | 3,6990 | 3,6990 | 3,6990 | 20.447 |
| 21 mar 2024 | 3,7900 | 3,7900 | 3,7450 | 3,7450 | 3,7450 | 16.289 |
| 20 mar 2024 | 3,9450 | 3,9450 | 3,9450 | 3,9450 | 3,9450 | - |
| 19 mar 2024 | 3,9450 | 3,9450 | 3,9450 | 3,9450 | 3,9450 | - |
| 18 mar 2024 | 3,9450 | 3,9450 | 3,9450 | 3,9450 | 3,9450 | - |
| 15 mar 2024 | 3,9450 | 3,9450 | 3,9450 | 3,9450 | 3,9450 | - |
| 14 mar 2024 | 3,9450 | 3,9450 | 3,9450 | 3,9450 | 3,9450 | - |
| 13 mar 2024 | 3,9450 | 3,9450 | 3,9450 | 3,9450 | 3,9450 | - |
| 12 mar 2024 | 3,9450 | 3,9450 | 3,9450 | 3,9450 | 3,9450 | - |
| 11 mar 2024 | 3,9450 | 3,9450 | 3,9450 | 3,9450 | 3,9450 | - |
| 08 mar 2024 | 3,9450 | 3,9450 | 3,9450 | 3,9450 | 3,9450 | - |
| 07 mar 2024 | 3,9450 | 3,9450 | 3,9450 | 3,9450 | 3,9450 | - |
| 06 mar 2024 | 3,9450 | 3,9450 | 3,9450 | 3,9450 | 3,9450 | 1.494 |
| 05 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 04 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 01 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 29 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 28 feb 2024 | 3,5900 | 3,5900 | 3,5000 | 3,5000 | 3,5000 | 200 |
| 27 feb 2024 | 3,8750 | 3,8750 | 3,8750 | 3,8750 | 3,8750 | - |
| 26 feb 2024 | 3,8750 | 3,8750 | 3,8750 | 3,8750 | 3,8750 | - |
| 23 feb 2024 | 3,8750 | 3,8750 | 3,8750 | 3,8750 | 3,8750 | - |
| 22 feb 2024 | 3,8750 | 3,8750 | 3,8750 | 3,8750 | 3,8750 | 8.576 |
| 21 feb 2024 | 4,0050 | 4,0050 | 4,0050 | 4,0050 | 4,0050 | - |
| 20 feb 2024 | 4,0050 | 4,0050 | 4,0050 | 4,0050 | 4,0050 | - |
| 16 feb 2024 | 4,0050 | 4,0050 | 4,0050 | 4,0050 | 4,0050 | 581 |
| 15 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 14 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 13 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 12 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 09 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 08 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 07 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 06 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 05 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 02 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 01 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 31 gen 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 934 |
| 30 gen 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 29 gen 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 684 |
| 26 gen 2024 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | - |
| 25 gen 2024 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | - |
| 24 gen 2024 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | 2.044 |
| 23 gen 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 22 gen 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 19 gen 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 18 gen 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3.401 |
| 17 gen 2024 | 3,5100 | 3,5600 | 3,5100 | 3,5600 | 3,5600 | 213 |
| 16 gen 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 12 gen 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 11 gen 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 400 |
| 10 gen 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 09 gen 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 150 |
| 08 gen 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | - |
| 05 gen 2024 | 3,3850 | 3,4900 | 3,3850 | 3,4900 | 3,4900 | 3.539 |
| 04 gen 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 03 gen 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 02 gen 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 29 dic 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 28 dic 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 27 dic 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 26 dic 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 954 |
| 22 dic 2023 | 3,3755 | 3,3755 | 3,3755 | 3,3755 | 3,3755 | - |
| 21 dic 2023 | 3,3755 | 3,3755 | 3,3755 | 3,3755 | 3,3755 | 386 |
| 20 dic 2023 | 3,2950 | 3,3050 | 3,2950 | 3,3050 | 3,3050 | 10.643 |
| 19 dic 2023 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 18 dic 2023 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 15 dic 2023 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 1.305 |
| 14 dic 2023 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 13 dic 2023 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 12 dic 2023 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 11 dic 2023 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 08 dic 2023 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 07 dic 2023 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 06 dic 2023 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 05 dic 2023 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 04 dic 2023 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 01 dic 2023 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 30 nov 2023 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| *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.