Italia markets closed

Bank of Ireland Group plc (BIRG.IR)

Irish - Irish Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
2,8460+0,0920 (+3,34%)
Alla chiusura: 4:35PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 nov 20202,78202,83602,72002,84602,84603.749.111
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
09 ott 20201,81201,92701,81101,87601,87602.847.219
08 ott 20201,75301,82401,74401,82001,820069.874.672
07 ott 20201,75001,82501,73101,75501,75506.469.083
06 ott 20201,68001,76701,66701,75301,75309.275.202
05 ott 20201,64001,66001,59101,62001,62005.306.133
02 ott 20201,60401,63901,59101,62201,62203.828.526
01 ott 20201,59501,66001,55301,65301,65303.999.221
30 set 20201,60001,61401,55601,58401,58403.356.464
29 set 20201,66901,66901,58601,58601,58601.739.407
28 set 20201,64401,68701,62201,68501,68504.197.617
25 set 20201,57701,60001,54201,58501,58503.739.000
24 set 20201,55001,60301,53201,56001,56003.145.088
23 set 20201,65101,71201,57301,57501,57502.990.632
22 set 20201,69001,69001,58601,63301,63304.322.672
21 set 20201,71301,71301,64101,67001,67004.929.897
18 set 20201,79001,79301,70401,73501,735015.446.029
17 set 20201,84801,85901,78501,78501,78503.288.271
16 set 20201,87001,87001,82101,84401,84403.054.234
15 set 20201,81501,86101,81001,85401,85403.173.499
14 set 20201,84501,85601,80101,81101,81102.770.445
11 set 20201,90801,91501,80701,82401,82404.895.241
10 set 20201,95001,97501,90101,90801,90803.495.997
09 set 20201,88001,96701,88001,95801,95803.069.445
08 set 20201,96702,04001,89301,90501,90504.707.087
07 set 20201,99002,06601,98902,03202,03201.804.471
04 set 20201,94902,05801,94902,03202,03204.999.252
03 set 20201,90701,99301,88201,94801,94804.128.985
02 set 20201,90001,94401,86301,87001,87002.461.456
01 set 20201,93801,93801,82201,93001,93005.279.691
31 ago 20201,95002,03001,87401,88601,88603.467.426
28 ago 20201,92801,99801,90801,99201,99203.095.478
27 ago 20201,91001,95201,91001,92401,92403.004.848
26 ago 20201,92201,95901,89801,93601,93602.378.298
25 ago 20201,88501,94601,88501,91501,91502.965.879
24 ago 20201,85401,85501,78001,85501,85503.385.270
21 ago 20201,87401,87501,77401,82301,82303.058.616
20 ago 20201,91001,91301,83001,83901,83903.164.902
19 ago 20201,87001,94001,86801,93801,93802.562.229
18 ago 20201,88001,92801,86001,90901,90902.654.107
17 ago 20201,94901,95301,88301,88601,88601.805.839
14 ago 20201,95001,96401,86101,94601,94603.573.316
13 ago 20202,04802,06001,94601,96001,96003.511.382
12 ago 20202,06402,07001,98201,99501,99503.864.841
11 ago 20201,97502,08001,96402,08002,08005.643.970
10 ago 20201,89001,96201,89001,94001,94003.195.348
07 ago 20201,90601,90601,81001,86001,86003.818.726
06 ago 20201,92801,94501,85001,86001,86003.275.549
05 ago 20201,89002,04401,88001,98101,98109.346.997
04 ago 20201,79501,87301,78601,83801,83807.099.261
03 ago 20201,82001,84401,74701,83101,83102.527.192
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...