BIRG.IR - Bank Of Ireland Group plc

Irish - Irish Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
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-
*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