BIRG.IR - Bank Of Ireland Group plc

Irish - Irish Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 20194,56004,64204,50804,51604,51601.195.708
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
05 lug 20194,80004,80204,67404,78204,78202.196.390
04 lug 20194,61004,83404,61004,75004,75001.829.593
03 lug 20194,56604,71804,52404,70604,70601.076.546
02 lug 20194,61804,68804,53004,58404,5840819.062
01 lug 20194,67004,75004,65004,68004,6800941.561
28 giu 20194,70004,73004,53004,59604,59602.299.660
27 giu 20194,61004,73004,56804,68004,68001.099.212
26 giu 20194,50004,60004,45404,51004,51001.347.533
25 giu 20194,39804,56004,39204,55004,55003.214.167
24 giu 20194,53004,54404,39804,42004,42002.239.077
21 giu 20194,73004,73604,50804,55204,55204.215.658
20 giu 20194,73004,78604,62404,65804,65802.301.213
19 giu 20194,63004,74004,63004,69604,69601.761.959
18 giu 20194,63404,63404,45804,57804,57801.670.103
17 giu 20194,71804,71804,59404,59404,5940734.433
14 giu 20194,60004,68004,57004,63004,63002.032.723
13 giu 20194,70004,76004,63804,63804,63801.578.767
12 giu 20194,78004,81204,70004,70004,70001.576.100
11 giu 20194,83404,85804,78004,79004,79001.077.678
10 giu 20194,70004,88204,66004,88004,8800723.997
07 giu 20194,69604,72204,59004,65004,65001.129.093
06 giu 20194,76004,91804,59004,59604,59601.428.778
05 giu 20194,80005,00504,72804,81404,81401.139.727
04 giu 20194,68804,86004,68804,79604,79601.567.383
31 mag 20194,67004,81204,67004,80204,80203.210.685
30 mag 20194,85804,87604,77004,77604,77601.231.230
29 mag 20194,76004,84404,72004,78204,78201.462.006
28 mag 20194,76004,93004,64004,87604,87602.311.477
27 mag 20194,93804,93804,70404,73204,7320759.934
24 mag 20194,88004,94404,81804,83604,83601.501.973
23 mag 20195,06505,09504,84404,84604,84602.988.068
22 mag 20195,28005,28005,08505,08505,08501.477.638
21 mag 20195,30005,31505,20005,24505,24501.224.753
20 mag 20195,35505,40005,21505,29005,2900955.571
17 mag 20195,30505,40505,24505,39505,3950988.245
16 mag 20195,35005,48005,26505,45005,45001.045.528
15 mag 20195,28005,44005,26005,32005,32001.318.349
14 mag 20195,25005,33005,20005,31505,3150899.526
13 mag 20195,36505,36505,16505,16505,16501.043.386
10 mag 20195,42505,45005,24005,30005,3000529.396
09 mag 20195,45005,45005,26505,31005,31001.290.113
09 mag 20190.16 Dividendo
08 mag 20195,44505,59005,43005,54005,38001.502.878
07 mag 20195,62505,69505,53005,61505,45281.217.162
03 mag 20195,74005,74005,60005,65005,48681.048.263
02 mag 20195,70505,73005,58505,65505,49172.313.677
01 mag 20195,69005,69005,69005,69005,5257-
30 apr 20195,81005,84005,69005,69005,52573.248.610
29 apr 20195,64005,80005,63505,77005,60341.284.819
26 apr 20195,58005,80005,57505,57505,41401.785.294
25 apr 20195,86505,87505,57505,61005,44801.314.083
24 apr 20195,93505,97505,76005,83505,6665922.026
23 apr 20195,86005,98505,73505,87505,70531.682.716
18 apr 20196,01006,04505,88005,95005,77821.016.472
17 apr 20195,90006,04005,83006,02005,84611.614.771
16 apr 20196,00006,05005,90005,96005,78791.771.649
15 apr 20195,83006,06005,83006,05505,88011.874.187
12 apr 20195,56005,91005,54005,83505,66651.252.404
11 apr 20195,67505,72505,43505,57005,40911.164.507
10 apr 20195,59005,63005,44505,49505,33631.113.283
09 apr 20195,56505,74005,56505,62005,45771.126.617
08 apr 20195,74005,77005,57005,62005,4577694.198
05 apr 20195,71005,83505,69005,73005,56452.382.747
04 apr 20195,58005,70005,55505,65005,48682.718.996
03 apr 20195,52005,70505,49505,60505,44314.595.971
02 apr 20195,46505,51505,46505,49005,33144.504.457
01 apr 20195,34505,53005,34505,50505,34603.037.433
29 mar 20195,38005,38005,27005,31005,15662.032.432
28 mar 20195,28005,43505,28005,33505,18091.252.450
27 mar 20195,28005,53505,23505,27505,12272.561.144
26 mar 20195,27005,36005,23005,29505,14211.704.788
25 mar 20195,26005,37505,18005,31505,16151.348.453
22 mar 20195,45505,45505,20005,24005,08872.436.259
21 mar 20195,56005,62005,37005,37005,21492.926.225
20 mar 20195,79505,81505,60505,64505,48201.203.936
19 mar 20195,85005,94005,74505,79005,62281.765.982
18 mar 20195,89005,93505,83505,85005,68104.280.156
15 mar 20195,76005,89005,73505,83505,66653.140.542
14 mar 20195,65005,81005,65005,80005,63251.453.876
13 mar 20195,58005,72505,58005,72505,55971.578.338
12 mar 20195,70005,86005,59005,66005,49652.740.549
11 mar 20195,50005,52005,34505,52005,36061.994.458
08 mar 20195,40005,49005,37005,38005,2246876.180
07 mar 20195,77005,77505,36505,50505,34602.648.974
06 mar 20195,95005,97505,73505,77505,60822.737.159
05 mar 20195,78005,89005,71005,86505,69563.296.907
04 mar 20195,67005,83005,57005,79505,62761.700.299
01 mar 20195,63005,85005,62005,65505,49171.894.529
28 feb 20195,45005,77505,39005,71505,54993.881.185
27 feb 20195,10005,48005,10005,48005,32172.481.546
26 feb 20195,05505,19005,01005,15505,00611.365.652
25 feb 20194,92005,11004,80005,10004,95272.644.350
*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