BIRG.IR - Bank Of Ireland Group plc

Irish - Irish Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 nov 20194,19004,24404,14004,18604,1860872.702
21 nov 20194,30004,30004,09604,11804,11802.235.395
20 nov 20194,29004,35004,21404,30004,30001.156.787
19 nov 20194,32004,43404,26204,30604,30602.048.605
18 nov 20194,44004,44004,28604,35004,35002.007.315
15 nov 20194,40004,43404,30004,38204,38202.026.095
14 nov 20194,32004,37204,25004,35004,35001.956.486
13 nov 20194,46204,46204,31204,35004,35001.396.836
12 nov 20194,53204,53204,42204,50404,50402.311.007
11 nov 20194,35804,50404,33004,49004,49002.718.567
08 nov 20194,55004,55004,42804,47004,47001.262.509
07 nov 20194,45604,64004,42604,56404,56402.160.280
06 nov 20194,59804,64404,36204,43804,43803.103.581
05 nov 20194,51604,61604,50004,57404,57401.535.437
04 nov 20194,42004,53604,37804,49604,49601.966.434
01 nov 20194,25004,38204,22204,34404,34402.288.857
31 ott 20194,31004,42204,23204,31204,31202.950.464
30 ott 20194,10004,34604,10004,33804,33802.198.565
29 ott 20194,29804,29804,12404,21204,21201.583.224
28 ott 20194,20204,27204,14404,24204,2420980.044
25 ott 20194,23204,23804,11804,19804,19801.662.465
24 ott 20194,34804,44204,15404,18604,18601.301.964
23 ott 20194,22004,38204,12404,34204,34202.080.623
22 ott 20194,55204,55204,22004,26404,26401.590.303
21 ott 20194,43004,47804,36404,45204,45201.570.960
18 ott 20194,37804,50404,31604,33804,33802.817.330
17 ott 20194,35004,69804,30004,43804,43804.065.127
16 ott 20194,46404,58604,23604,47604,47603.211.468
15 ott 20194,25804,45604,23804,43004,43003.440.778
14 ott 20194,08204,18404,07604,15604,15601.902.296
11 ott 20193,85004,24803,84004,22004,22003.602.930
10 ott 20193,65403,82003,65403,79403,79401.743.263
09 ott 20193,60003,73803,59603,65403,65401.259.210
08 ott 20193,72003,72003,53003,61403,61401.624.546
07 ott 20193,54003,70403,54003,67003,67001.336.977
04 ott 20193,66403,70403,56803,59203,59201.821.723
03 ott 20193,58003,75003,55003,70403,70401.980.463
02 ott 20193,70003,70003,56803,60003,60002.712.855
01 ott 20193,70003,77403,64603,69003,69002.142.513
30 set 20193,60003,69603,55803,64003,64002.968.379
27 set 20193,45003,58003,40803,58003,58002.216.870
26 set 20193,40003,47003,36003,39403,39401.738.229
25 set 20193,57003,57803,37603,43203,43201.855.026
24 set 20193,50003,57603,45403,55003,55004.664.510
23 set 20193,62603,65803,43003,46003,46002.559.077
20 set 20193,70003,74603,63403,65203,65207.265.753
19 set 20193,50003,72203,50003,67603,67603.514.271
18 set 20193,65003,65403,46203,49203,49203.680.904
17 set 20193,85003,86203,61803,62003,62002.972.507
16 set 20193,96004,03603,89003,89003,89002.166.152
13 set 20193,99204,08003,95604,04604,04602.916.665
12 set 20194,00004,01603,82403,89203,89203.148.052
11 set 20194,14004,15604,01404,06004,06003.368.251
10 set 20193,75204,12403,66604,06204,06203.800.187
09 set 20193,89203,90403,76203,80003,80001.590.071
06 set 20193,92403,92403,81403,84803,84801.644.431
05 set 20193,57003,91403,52803,84003,84003.387.466
04 set 20193,55803,61803,51803,54003,54001.525.089
03 set 20193,52003,52003,43003,43603,43601.841.381
02 set 20193,44203,51803,44203,49003,49001.054.846
30 ago 20193,57003,57003,46003,46203,46202.478.806
29 ago 20193,45003,57003,43003,51603,51601.874.254
28 ago 20193,45003,46803,39203,44003,44009.686.250
27 ago 20193,46203,50603,39003,45003,45003.268.699
26 ago 20193,49003,50803,36603,44003,44001.441.542
23 ago 20193,55803,62803,43603,45203,45203.808.209
22 ago 20193,26803,52803,26803,51803,51803.509.518
21 ago 20193,27803,35203,25203,31603,31602.560.398
20 ago 20193,26003,28603,20803,24403,24403.108.157
19 ago 20193,33203,44603,25803,29003,29002.047.990
16 ago 20193,15603,34603,08803,32003,320010.157.333
15 ago 20193,19203,19203,04203,13203,13202.826.509
14 ago 20193,18003,21603,16003,16003,16005.167.319
13 ago 20193,18803,27003,09403,20003,20006.464.775
12 ago 20193,41403,41403,15203,18403,18403.169.447
09 ago 20193,48603,52803,31603,33003,33003.269.516
08 ago 20193,45003,55603,39003,53003,53003.774.725
07 ago 20193,64403,65803,38803,40203,40204.898.972
06 ago 20193,71403,77003,61203,62603,62602.158.952
05 ago 20193,76003,80003,73403,74803,74801.522.673
02 ago 20193,80003,85603,78603,80203,80203.412.594
01 ago 20194,04004,04003,83403,89803,89805.223.607
31 lug 20194,04004,10803,95004,00004,00003.425.853
30 lug 20194,11004,15804,02804,02804,02804.798.259
29 lug 20194,25004,30804,06404,18204,18202.985.892
26 lug 20194,40004,45204,30604,35404,35402.246.309
25 lug 20194,32004,53004,29204,48804,48804.202.537
24 lug 20194,34004,38204,30204,33004,33003.207.698
23 lug 20194,37004,39804,29004,34204,34201.683.147
22 lug 20194,40004,40004,25604,28604,28601.054.039
19 lug 20194,46604,50004,33804,34604,34602.134.534
18 lug 20194,45004,50204,41404,47004,47001.252.249
17 lug 20194,56004,64204,50804,51604,51601.347.672
16 lug 20194,65004,65004,52604,59004,59003.155.397
15 lug 20194,63004,70004,60404,60404,6040801.637
12 lug 20194,76204,78004,62204,62204,62201.802.117
11 lug 20194,59804,72004,58804,70604,70601.760.992
10 lug 20194,66804,73804,63604,65404,65402.268.448
09 lug 20194,54604,70004,47804,67604,67601.070.452
08 lug 20194,77604,79804,56004,59804,59801.022.485
*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