Italia markets closed

Bank of Ireland Group plc (BIRG.IR)

Irish - Irish Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
3,5420+0,0480 (+1,37%)
Alla chiusura: 4:35PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mar 20213,50003,57003,49403,54203,54202.109.883
02 mar 20213,52003,52403,43203,49403,49401.916.227
01 mar 20213,44603,59203,43803,51603,51603.917.892
26 feb 20213,49003,55403,37803,38003,38003.649.930
25 feb 20213,51403,63803,51403,52203,52202.279.804
24 feb 20213,40403,55803,40203,53203,53201.915.454
23 feb 20213,37003,44003,37003,41403,41403.744.565
22 feb 20213,35603,40003,33003,35003,35003.022.334
19 feb 20213,28803,42003,26803,37403,37403.440.671
18 feb 20213,39803,43403,26403,27003,27003.428.318
17 feb 20213,44803,47003,30603,38603,38601.565.168
16 feb 20213,40203,43803,34603,40003,40001.305.136
15 feb 20213,36603,47203,35403,41403,41401.913.821
12 feb 20213,30003,32603,21003,30003,30002.035.056
11 feb 20213,40003,40003,27403,27403,27402.021.962
10 feb 20213,43403,44603,36003,39003,39001.554.908
09 feb 20213,36203,41003,30403,36803,36801.459.205
08 feb 20213,31403,38003,28403,34803,34802.834.180
05 feb 20213,30003,33803,26203,28203,28202.191.007
04 feb 20213,33603,37403,25603,29003,29002.101.555
03 feb 20213,40003,42403,30003,32603,32602.084.915
02 feb 20213,16803,31403,12203,31403,31402.278.884
01 feb 20213,09003,15603,07803,13003,13002.129.951
29 gen 20213,12203,13002,97003,08003,08002.545.070
28 gen 20212,93403,16802,88203,13403,13403.383.791
27 gen 20213,07003,08402,84402,95602,95604.419.800
26 gen 20213,10803,17403,09003,14403,14401.044.996
25 gen 20213,21003,25803,10203,10203,10202.115.269
22 gen 20213,25203,29403,15403,21403,21403.509.872
21 gen 20213,43003,43003,29803,30003,30002.706.858
20 gen 20213,37403,40403,32003,34403,34401.960.141
19 gen 20213,46803,46803,35803,36403,36401.379.080
18 gen 20213,38003,45603,37403,42603,4260909.084
15 gen 20213,40203,51003,40203,41603,41602.647.525
14 gen 20213,47003,47003,37203,41403,41401.226.483
13 gen 20213,41003,44603,37003,42603,42601.575.406
12 gen 20213,44003,52403,40403,41003,41002.834.985
11 gen 20213,55003,61403,38203,38803,38802.089.484
08 gen 20213,73403,73403,55003,57603,57602.262.243
07 gen 20213,65003,69403,54603,68603,68602.056.112
06 gen 20213,50003,64203,45203,60003,60004.123.437
05 gen 20213,39003,48003,32803,41003,41002.722.151
04 gen 20213,30003,36203,21203,30803,30806.172.056
31 dic 20203,29803,31603,23403,30003,30001.217.302
30 dic 20203,45803,46403,31003,31003,31001.039.307
29 dic 20203,44003,48603,33603,39203,39201.593.101
24 dic 20203,46003,50003,41003,42803,4280896.008
23 dic 20203,33003,45403,25603,44403,44401.470.613
22 dic 20203,24403,34403,24403,30003,30001.563.048
21 dic 20203,12003,26003,08603,21603,21603.418.577
18 dic 20203,25003,30603,20003,27003,27004.220.811
17 dic 20203,23603,30003,20003,29803,29802.518.856
16 dic 20203,14003,24403,13603,20403,20402.845.893
15 dic 20203,00203,19002,99203,16803,16802.174.305
14 dic 20202,91403,14002,89603,02003,02005.224.842
11 dic 20202,87402,88002,82402,83802,83804.255.698
10 dic 20202,93202,95802,82602,88002,88005.384.197
09 dic 20202,96602,99402,90802,95802,95801.705.037
08 dic 20202,85002,93802,85002,91402,91401.994.651
07 dic 20202,94402,97802,84802,86602,86606.325.034
04 dic 20203,03803,10002,97203,00403,00406.612.557
03 dic 20202,97003,09402,92403,06603,06604.782.992
02 dic 20202,86002,98402,80802,97202,97205.152.410
01 dic 20202,63402,93402,63002,87002,87006.448.814
30 nov 20202,69602,73002,63002,63802,63803.759.007
27 nov 20202,70002,77402,68602,71202,71201.808.496
26 nov 20202,81002,81002,66202,70002,70001.649.501
25 nov 20202,91002,94602,71402,81802,81805.024.609
24 nov 20202,78202,85202,72002,84602,84603.749.111
23 nov 20202,64402,78202,64402,75402,75403.212.401
20 nov 20202,61002,67802,58002,64602,64601.550.760
19 nov 20202,64002,64602,55602,58202,58201.746.904
18 nov 20202,61002,70402,61002,66402,66402.219.843
17 nov 20202,56802,63402,54402,63002,63004.014.874
16 nov 20202,56202,61802,50002,61002,61006.866.685
13 nov 20202,35402,48802,32602,45002,45003.394.944
12 nov 20202,43202,47402,30602,35602,35604.491.604
11 nov 20202,54202,56202,45602,45602,45602.767.011
10 nov 20202,45002,55002,41402,54602,54606.046.013
09 nov 20202,13202,44002,10002,42002,42006.073.579
06 nov 20202,18602,22202,09602,09602,09602.602.812
05 nov 20202,22002,24402,12402,18802,18802.984.134
04 nov 20202,17002,24802,13602,20402,20402.790.651
03 nov 20202,11802,23002,11802,20402,20402.626.538
02 nov 20202,12002,16402,08002,10202,10202.708.055
30 ott 20202,08002,10802,03402,10802,10803.856.916
29 ott 20202,00202,10001,97302,06202,06204.456.024
28 ott 20201,97002,01801,87501,98201,98203.817.359
27 ott 20202,02002,06201,94901,95601,95603.936.712
26 ott 20201,95002,02801,91101,97801,97803.401.926
23 ott 20201,90301,99201,88801,99201,99204.761.761
22 ott 20201,86001,90501,83501,89401,89402.103.794
21 ott 20201,84001,89501,81501,87901,87902.889.081
20 ott 20201,81501,86301,78601,83701,83702.694.716
19 ott 20201,85501,87101,80301,82501,82501.414.994
16 ott 20201,87001,88701,80501,84601,84604.246.076
15 ott 20201,82801,89001,81101,86801,86805.537.004
14 ott 20201,82401,89101,82401,88001,88001.717.805
13 ott 20201,90001,90101,82001,82301,82302.947.084
12 ott 20201,87701,93601,86801,90801,90803.252.834
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...