Italia markets closed
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%) EUR/USD
1,0731 +0,0013 (+0,12%) Bitcoin EUR
55.204,83 +1.892,83 (+3,55%) CMC Crypto 200
1.279,13 +8,39 (+0,66%)
Bid Corporation Limited (BDDDY)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 09:30AM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 30 apr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 29 apr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 26 apr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 25 apr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 24 apr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 23 apr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 22 apr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 19 apr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 18 apr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 17 apr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 16 apr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 15 apr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 12 apr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 11 apr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 10 apr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 09 apr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 08 apr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 05 apr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 04 apr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 03 apr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 02 apr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 01 apr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 28 mar 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 27 mar 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 26 mar 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 25 mar 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 22 mar 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | 1.018 |
| 21 mar 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 21 mar 2024 | 0.276378 Dividendo | |||||
| 20 mar 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,25 | - |
| 19 mar 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,25 | - |
| 18 mar 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,25 | 1.038 |
| 15 mar 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,45 | - |
| 14 mar 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,45 | - |
| 13 mar 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,45 | - |
| 12 mar 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,45 | - |
| 11 mar 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,45 | - |
| 08 mar 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,45 | - |
| 07 mar 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,45 | - |
| 06 mar 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,45 | - |
| 05 mar 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,45 | 2.499 |
| 04 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,41 | 100 |
| 01 mar 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 22,86 | - |
| 29 feb 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 22,86 | 223 |
| 28 feb 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,46 | - |
| 27 feb 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,46 | - |
| 26 feb 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,46 | - |
| 23 feb 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,46 | 105 |
| 22 feb 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,19 | - |
| 21 feb 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,19 | - |
| 20 feb 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,19 | - |
| 16 feb 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,19 | - |
| 15 feb 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,19 | - |
| 14 feb 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,19 | - |
| 13 feb 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,19 | - |
| 12 feb 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,19 | - |
| 09 feb 2024 | 23,56 | 23,56 | 23,45 | 23,45 | 23,19 | 287 |
| 08 feb 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,35 | 780 |
| 07 feb 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,57 | 807 |
| 06 feb 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,47 | - |
| 05 feb 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,47 | - |
| 02 feb 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,47 | - |
| 01 feb 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,47 | - |
| 31 gen 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,47 | - |
| 30 gen 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,47 | - |
| 29 gen 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,47 | - |
| 26 gen 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,47 | 210 |
| 25 gen 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,43 | - |
| 24 gen 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,43 | - |
| 23 gen 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,43 | 211 |
| 22 gen 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,03 | - |
| 19 gen 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,03 | - |
| 18 gen 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,03 | - |
| 17 gen 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,03 | - |
| 16 gen 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,03 | - |
| 12 gen 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,03 | - |
| 11 gen 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,03 | - |
| 10 gen 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,03 | - |
| 09 gen 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,03 | - |
| 08 gen 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,03 | - |
| 05 gen 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,03 | - |
| 04 gen 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,03 | - |
| 03 gen 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,03 | 180 |
| 02 gen 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,64 | 856 |
| 29 dic 2023 | 22,66 | 22,66 | 22,66 | 22,66 | 22,41 | - |
| 28 dic 2023 | 22,66 | 22,66 | 22,66 | 22,66 | 22,41 | - |
| 27 dic 2023 | 22,66 | 22,66 | 22,66 | 22,66 | 22,41 | - |
| 26 dic 2023 | 22,66 | 22,66 | 22,66 | 22,66 | 22,41 | - |
| 22 dic 2023 | 22,66 | 22,66 | 22,66 | 22,66 | 22,41 | - |
| 21 dic 2023 | 22,66 | 22,66 | 22,66 | 22,66 | 22,41 | - |
| 20 dic 2023 | 22,66 | 22,66 | 22,66 | 22,66 | 22,41 | 301 |
| 19 dic 2023 | 21,91 | 21,91 | 21,91 | 21,91 | 21,66 | 613 |
| 18 dic 2023 | 21,41 | 21,41 | 21,41 | 21,41 | 21,17 | - |
| 15 dic 2023 | 21,41 | 21,41 | 21,41 | 21,41 | 21,17 | - |
| 14 dic 2023 | 21,41 | 21,41 | 21,41 | 21,41 | 21,17 | - |
| 13 dic 2023 | 21,41 | 21,41 | 21,41 | 21,41 | 21,17 | - |
| 12 dic 2023 | 21,41 | 21,41 | 21,41 | 21,41 | 21,17 | - |
| 11 dic 2023 | 21,41 | 21,41 | 21,41 | 21,41 | 21,17 | - |
| 08 dic 2023 | 21,41 | 21,41 | 21,41 | 21,41 | 21,17 | - |
| *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.