BIRG.IR - Bank of Ireland Group plc

Irish - Irish Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ago 20201,78001,82001,74701,78001,7800558.492
31 lug 20201,78001,85101,75001,75001,75004.871.845
30 lug 20201,86501,87001,78401,78401,78403.512.362
29 lug 20201,83801,87401,80101,87401,87402.370.176
28 lug 20201,80501,87501,78001,84501,84503.353.490
27 lug 20201,79601,79601,75201,77001,77002.381.805
24 lug 20201,80001,80801,75601,79301,79302.284.803
23 lug 20201,89001,89001,80001,82601,82602.816.640
22 lug 20201,92501,92701,82201,83001,83003.263.171
21 lug 20201,86001,94001,85501,92501,92508.000.222
20 lug 2020------
17 lug 20201,81801,85001,76501,84301,84304.646.858
16 lug 20201,82501,85901,78501,80801,80802.504.002
15 lug 20201,78001,85801,73201,82501,82503.629.695
14 lug 20201,73001,77301,68601,76001,76004.118.216
13 lug 20201,80001,80501,70301,74501,74503.069.981
10 lug 20201,68001,77701,67501,76001,76004.715.995
09 lug 20201,81001,82601,69501,69501,69503.907.570
08 lug 20201,88001,88001,79601,80201,80203.148.468
07 lug 20201,85501,90901,84701,86701,86702.988.767
06 lug 20201,87001,93401,84601,90501,90505.221.847
03 lug 20201,86601,86601,76701,78601,78602.337.613
02 lug 20201,84301,88001,79401,83001,83006.092.736
01 lug 20201,84001,86301,76501,80701,80703.411.167
30 giu 20201,85201,87301,78601,82501,82507.822.763
29 giu 20201,74301,86701,72101,83801,83805.842.371
26 giu 20201,78301,79601,70001,70001,70005.701.612
25 giu 20201,73501,78401,68001,77901,77903.840.709
24 giu 20201,84601,88501,73801,74801,74804.359.212
23 giu 20201,75001,87301,72701,86001,86006.721.725
22 giu 20201,77801,77901,71001,71801,71804.071.208
19 giu 20201,85001,85601,78301,78301,783018.455.967
18 giu 20201,73001,85601,71801,80001,80005.196.718
17 giu 20201,87001,88001,75801,76601,76604.052.067
16 giu 20201,75001,94601,72301,84001,84008.660.057
15 giu 20201,61601,68601,58601,65201,65207.918.755
12 giu 20201,60001,76001,56001,64701,64706.531.629
11 giu 20201,68001,68001,61001,62201,62208.627.586
10 giu 20201,88901,92701,73601,74801,74807.161.836
09 giu 20202,01802,01801,82801,86601,866010.503.269
08 giu 20201,88302,07001,87402,02402,02409.434.005
05 giu 20201,79201,89501,76901,88501,88508.620.670
04 giu 20201,69401,75001,63201,74001,74008.480.703
03 giu 20201,66101,77201,65701,69001,69006.307.056
02 giu 20201,68001,74601,58801,64001,640010.097.366
01 giu 20201,65001,73601,62901,67001,67008.241.435
29 mag 20201,68001,68001,55101,61701,617087.487.316
28 mag 20201,83001,83001,67001,70601,706012.606.295
27 mag 20201,66301,80701,60201,79701,797013.052.694
26 mag 20201,49101,70301,49101,67701,67706.181.020
25 mag 20201,51901,52501,44901,47701,47703.134.937
22 mag 20201,45601,58701,41701,52501,52506.145.876
21 mag 20201,62001,62201,48001,48201,48208.879.362
20 mag 20201,55401,68701,50401,63201,63206.335.668
19 mag 20201,60001,66501,52801,55801,55807.747.992
18 mag 20201,44801,55101,41001,54001,54005.863.038
15 mag 20201,43501,52601,40301,44501,44509.852.017
14 mag 20201,32501,43101,28101,42401,42407.892.125
13 mag 20201,35801,36501,31401,33501,33509.056.923
12 mag 20201,40701,49001,36801,38901,389011.364.661
11 mag 20201,64601,67601,33701,39901,399018.287.067
08 mag 20201,65601,68301,60001,64401,64402.059.746
07 mag 20201,64001,65901,54701,63701,63706.457.836
07 mag 20200.175 Dividendo
06 mag 20201,69201,72601,60101,62201,44706.037.033
05 mag 20201,80001,82901,67301,69401,51126.516.236
04 mag 20201,79801,81001,65901,72601,53989.619.393
30 apr 20202,00002,03001,80801,84301,644210.628.150
29 apr 20201,80001,99601,78401,96401,752113.068.221
28 apr 20201,55001,78801,54201,78701,594211.258.459
27 apr 20201,58001,58001,50601,55001,382812.019.095
24 apr 20201,50001,57701,48001,52001,356010.590.201
23 apr 20201,40001,55901,37801,55001,382821.684.153
22 apr 20201,36001,42001,34101,36601,218615.147.310
21 apr 20201,35001,37101,30001,33001,18656.139.990
20 apr 20201,43401,44101,35301,36801,220427.475.111
17 apr 20201,39001,45401,37501,41701,264114.462.199
16 apr 20201,40001,42101,32001,35301,207014.136.665
15 apr 20201,60801,61901,36001,36001,213310.546.065
14 apr 20201,74401,76201,58701,60801,43455.578.623
09 apr 20201,78001,84401,70801,73001,543313.699.207
08 apr 20201,72001,74201,65101,72301,53719.852.166
07 apr 20201,73101,88001,71101,75801,568312.128.539
06 apr 20201,65001,72201,62601,67101,490713.387.909
03 apr 20201,65201,68501,60101,60501,43185.161.251
02 apr 20201,70501,74001,62001,68601,50418.625.662
01 apr 20201,64101,72301,60601,66501,48548.313.827
31 mar 20201,88101,88401,68601,72401,538010.326.968
30 mar 20201,91901,91901,72301,79301,59966.181.030
27 mar 20202,05002,07601,90901,95101,74054.916.784
26 mar 20201,92002,08801,83702,08801,86274.680.415
25 mar 20201,90001,96001,82601,96001,74855.767.485
24 mar 20201,73101,80001,65001,76401,57379.148.516
23 mar 20201,60001,71401,53001,65001,47204.801.698
20 mar 20201,80001,99301,71601,77701,58539.423.720
19 mar 20201,93402,02601,52101,73801,55059.474.110
18 mar 20202,00002,12001,84001,84201,64334.251.833
17 mar 20202,25202,27001,83602,04401,82359.880.546
16 mar 20202,10002,14001,86002,10001,873412.958.967
13 mar 20202,41402,52202,27002,31802,06796.137.076
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità