Yahoo

Mail

Italia markets closed

FTSE MIB
33.746,66
-549,65(-1,60%)
Dow Jones
37.815,92
-570,17(-1,49%)
Nasdaq
15.657,82
-325,26(-2,04%)
Nikkei 225
38.189,54
-216,12(-0,56%)
Petrolio
81,11
-0,82(-1,00%)
Bitcoin EUR
56.102,17
-3.771,62(-6,30%)

The Bank of Nova Scotia (BKN.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

43,26

-0,28

(-0,65%)

Alla chiusura: 09:47PM CEST

Periodo di tempo:

01 mag 2023 - 01 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
30 apr 2024	43,45	43,65	42,98	43,26	43,26	1.984
29 apr 2024	43,62	43,68	43,35	43,55	43,55	1.470
26 apr 2024	43,28	43,68	42,92	43,68	43,68	1.258
25 apr 2024	43,51	43,58	43,10	43,23	43,23	2.966
24 apr 2024	44,12	44,15	43,81	43,81	43,81	133
23 apr 2024	44,23	44,50	43,99	43,99	43,99	708
22 apr 2024	44,05	44,22	44,00	44,00	44,00	1.208
19 apr 2024	43,51	43,75	43,51	43,56	43,56	40
18 apr 2024	43,66	44,08	43,54	43,96	43,96	373
17 apr 2024	43,53	43,91	43,53	43,60	43,60	550
16 apr 2024	44,53	44,66	43,94	43,94	43,94	160
15 apr 2024	45,56	45,56	45,00	45,00	45,00	701
12 apr 2024	45,78	46,17	45,53	45,82	45,82	629
11 apr 2024	45,55	46,03	45,53	45,70	45,70	505
10 apr 2024	46,55	46,65	45,62	45,62	45,62	651
09 apr 2024	46,56	46,65	46,18	46,60	46,60	160
08 apr 2024	46,10	46,60	46,01	46,60	46,60	765
05 apr 2024	46,08	46,52	45,88	45,88	45,88	121
04 apr 2024	46,64	46,81	46,12	46,12	46,12	769
03 apr 2024	46,14	46,44	46,08	46,12	46,12	285
02 apr 2024	47,04	47,19	46,31	46,47	46,47	205
02 apr 2024	1.06 Dividendo
28 mar 2024	47,28	48,00	47,17	48,00	46,94	10.806
27 mar 2024	46,74	47,06	46,47	46,71	45,68	721
26 mar 2024	46,38	46,92	46,28	46,92	45,89	455
25 mar 2024	46,55	46,76	46,40	46,76	45,73	642
22 mar 2024	46,53	46,79	46,44	46,44	45,42	185
21 mar 2024	46,31	46,81	46,16	46,49	45,46	975
20 mar 2024	45,51	45,76	45,38	45,76	44,74	120
19 mar 2024	45,81	45,90	45,48	45,48	44,48	261
18 mar 2024	45,86	45,93	45,35	45,77	44,76	861
15 mar 2024	45,49	45,92	45,35	45,70	44,69	583
14 mar 2024	45,40	46,41	45,28	45,28	44,28	1.992
13 mar 2024	45,90	46,08	45,72	45,99	44,97	222
12 mar 2024	45,67	46,01	45,49	45,81	44,80	1.810
11 mar 2024	45,99	45,99	45,42	45,51	44,50	1.440
08 mar 2024	45,78	46,20	45,59	45,63	44,63	558
07 mar 2024	45,90	45,90	45,50	45,58	44,57	320
06 mar 2024	45,59	45,63	45,46	45,46	44,45	-
05 mar 2024	45,12	45,89	44,96	45,81	44,79	460
04 mar 2024	44,70	45,46	44,45	45,46	44,45	775
01 mar 2024	44,78	45,04	44,47	45,04	44,05	472
29 feb 2024	44,20	44,76	44,03	44,76	43,77	167
28 feb 2024	45,03	45,03	44,34	44,58	43,60	41
27 feb 2024	43,60	44,58	43,60	44,01	43,03	60
26 feb 2024	43,99	44,08	43,79	43,80	42,83	2.866
23 feb 2024	43,78	44,24	43,57	44,22	43,24	185
22 feb 2024	43,88	44,22	43,71	44,08	43,10	587
21 feb 2024	43,54	43,88	43,53	43,60	42,64	270
20 feb 2024	44,17	44,17	43,20	43,20	42,25	791
19 feb 2024	44,06	44,46	43,99	44,45	43,47	920
16 feb 2024	43,74	44,33	43,53	44,31	43,34	813
15 feb 2024	43,54	43,54	43,22	43,27	42,31	600
14 feb 2024	43,54	43,71	43,04	43,67	42,70	200
13 feb 2024	43,88	43,88	43,00	43,00	42,05	270
12 feb 2024	43,38	44,26	43,38	44,26	43,28	485
09 feb 2024	42,63	42,88	42,42	42,49	41,56	720
08 feb 2024	43,10	43,10	42,50	42,50	41,56	756
07 feb 2024	43,27	43,51	43,16	43,32	42,36	350
06 feb 2024	43,10	43,10	42,99	43,07	42,12	101
05 feb 2024	44,00	44,00	43,00	43,00	42,05	674
02 feb 2024	43,69	44,02	43,06	43,22	42,26	1.474
01 feb 2024	43,26	43,63	42,90	42,90	41,95	450
31 gen 2024	43,33	43,72	42,85	42,85	41,91	623
30 gen 2024	43,05	43,58	42,96	43,58	42,62	355
29 gen 2024	42,63	42,99	42,49	42,49	41,55	426
26 gen 2024	42,29	42,65	42,29	42,65	41,71	400
25 gen 2024	42,08	42,13	41,85	41,95	41,02	426
24 gen 2024	41,79	42,02	41,62	42,02	41,09	360
23 gen 2024	41,92	42,23	41,92	42,21	41,28	664
22 gen 2024	41,90	43,00	41,90	41,90	40,97	880
19 gen 2024	41,78	42,03	41,78	42,03	41,10	609
18 gen 2024	42,01	42,12	41,76	41,76	40,84	490
17 gen 2024	42,51	42,51	42,42	42,42	41,49	150
16 gen 2024	42,71	43,05	42,50	42,76	41,82	1.190
15 gen 2024	43,70	43,70	42,80	43,00	42,05	1.370
12 gen 2024	42,56	42,83	42,52	42,83	41,88	255
11 gen 2024	43,33	43,56	42,50	42,50	41,56	900
10 gen 2024	43,40	43,40	43,10	43,20	42,25	3.718
09 gen 2024	43,71	43,71	43,40	43,40	42,44	900
08 gen 2024	43,29	43,99	43,24	43,99	43,02	831
05 gen 2024	43,35	43,35	43,15	43,20	42,25	210
04 gen 2024	42,89	43,40	42,89	43,40	42,45	65
03 gen 2024	43,31	43,53	43,00	43,33	42,37	1.420
02 gen 2024	44,50	44,88	43,57	43,74	42,78	1.667
02 gen 2024	1.06 Dividendo
29 dic 2023	43,82	43,99	43,82	43,99	41,99	176
28 dic 2023	43,62	43,62	43,49	43,56	41,57	1.435
27 dic 2023	43,51	43,76	43,24	43,63	41,63	696
22 dic 2023	42,81	43,47	42,81	43,47	41,48	1.380
21 dic 2023	42,83	42,87	42,57	42,60	40,66	184
20 dic 2023	42,96	43,81	42,96	43,81	41,82	3
19 dic 2023	42,46	43,10	42,38	43,10	41,14	1.270
18 dic 2023	42,67	42,88	42,53	42,53	40,58	1.222
15 dic 2023	42,96	43,56	42,76	42,76	40,80	2.852
14 dic 2023	41,96	42,99	41,96	42,78	40,83	716
13 dic 2023	41,40	42,00	41,38	42,00	40,08	774
12 dic 2023	41,72	41,72	41,30	41,47	39,58	2.910
11 dic 2023	41,54	41,60	41,04	41,60	39,70	2.057
08 dic 2023	41,13	41,57	40,94	41,54	39,65	136
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...

FTSE MIB33.746,66-549,65(-1,60%)

Dow Jones37.815,92-570,17(-1,49%)

Nasdaq 15.657,82-325,26(-2,04%)

Nikkei 22538.189,54-216,12(-0,56%)

Petrolio81,11-0,82(-1,00%)

Bitcoin EUR56.102,17-3.771,62(-6,30%)

The Bank of Nova Scotia (BKN.F)

FTSE MIB
33.746,66
-549,65(-1,60%)

Dow Jones
37.815,92
-570,17(-1,49%)

Nasdaq
15.657,82
-325,26(-2,04%)

Nikkei 225
38.189,54
-216,12(-0,56%)

Petrolio
81,11
-0,82(-1,00%)

Bitcoin EUR
56.102,17
-3.771,62(-6,30%)