Italia markets close in 1 hour 36 minutes

Ball Corporation (BLL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
91,52-0,78 (-0,85%)
Al 9:54AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202191,9492,1991,3291,5291,52126.666
24 set 202192,9293,0292,0892,3092,301.616.800
23 set 202193,0993,7193,0093,2593,251.353.300
22 set 202192,2593,3491,5492,9592,951.683.900
21 set 202192,5293,2192,2592,5392,531.702.600
20 set 202192,0892,8391,8792,7592,752.024.600
17 set 202192,7292,8191,3892,3692,363.007.600
16 set 202192,9893,2292,3992,7592,751.505.200
15 set 202192,5994,0792,4593,2193,211.994.400
14 set 202194,0394,3092,2692,6592,652.535.500
13 set 202195,2295,4493,8794,0694,062.354.300
10 set 202195,3695,7194,6194,8394,832.302.600
09 set 202195,8096,3694,8695,4695,462.677.400
08 set 202196,6997,2396,5296,6896,682.534.200
07 set 202197,3997,4596,2296,9396,931.849.800
03 set 202197,7098,0997,2897,3897,381.420.400
02 set 202197,0097,8596,6797,7997,792.005.800
01 set 202195,1996,8494,4496,6696,661.352.600
31 ago 202195,7896,2395,0995,9695,962.281.900
31 ago 20210.2 Dividendo
30 ago 202194,6896,1894,5995,6995,491.314.700
27 ago 202194,3194,9094,1694,3794,171.151.400
26 ago 202194,5794,7093,9694,3194,111.153.100
25 ago 202194,0995,0093,8994,6694,461.818.800
24 ago 202194,9995,2594,0994,5194,312.147.900
23 ago 202194,4194,9593,7294,8594,651.758.700
20 ago 202192,8594,8992,6494,6394,432.560.900
19 ago 202190,7192,8590,4492,5092,312.538.200
18 ago 202189,3990,9589,3990,7190,522.518.700
17 ago 202189,4790,1288,7289,3989,201.560.500
16 ago 202188,3889,4287,7289,0788,881.524.400
13 ago 202189,6289,6388,4888,6888,491.542.400
12 ago 202189,2789,9188,7089,4589,262.054.000
11 ago 202189,1190,5088,5689,5489,352.880.900
10 ago 202187,3589,6387,2388,8388,642.015.900
09 ago 202185,2187,8885,2187,3587,173.397.700
06 ago 202181,3286,3281,3285,2485,063.959.400
05 ago 202180,0580,9677,9580,7880,612.710.800
04 ago 202180,2580,5078,6379,0378,861.719.900
03 ago 202181,2181,4280,0080,4480,271.176.500
02 ago 202180,9781,6780,7681,3981,221.350.900
30 lug 202180,9581,6980,6780,8880,711.189.800
29 lug 202181,7182,2880,8681,0180,841.093.200
28 lug 202181,0581,4780,8281,1781,001.032.300
27 lug 202181,1381,7180,7681,1280,951.133.500
26 lug 202180,0081,5579,3981,1781,001.325.500
23 lug 202181,0081,4378,4380,0079,833.874.900
22 lug 202182,8183,3381,4981,7381,561.599.700
21 lug 202184,3384,7882,6682,7082,531.614.700
20 lug 202184,3785,5483,9584,4284,241.865.300
19 lug 202185,2585,2582,9183,7583,572.082.000
16 lug 202185,2086,6884,8885,7585,575.580.800
15 lug 202184,6785,0584,0084,9484,761.987.800
14 lug 202184,0985,0983,5584,5984,411.861.900
13 lug 202184,8185,2783,8884,3184,131.615.400
12 lug 202184,1384,8583,4384,7684,582.146.300
09 lug 202185,2985,5384,0884,7984,612.159.300
08 lug 202182,1985,9482,1685,2985,114.452.800
07 lug 202181,9782,9881,9782,8282,651.456.800
06 lug 202182,0082,5081,5882,0781,901.222.400
02 lug 202182,6782,6781,5481,8381,661.055.600
01 lug 202181,3282,6581,3282,3982,222.027.000
30 giu 202181,6082,0180,7181,0280,851.366.100
29 giu 202182,0882,3481,4381,6381,461.367.700
28 giu 202182,6982,7581,3581,8781,701.661.500
25 giu 202182,4883,4682,4282,8182,646.174.900
24 giu 202181,6582,6081,4782,0381,861.891.400
23 giu 202181,7082,1081,3581,4981,321.859.200
22 giu 202181,0382,0780,8281,6881,512.217.900
21 giu 202179,6880,1979,2179,9679,791.604.700
18 giu 202179,1279,8678,6979,1979,023.395.800
17 giu 202180,2780,6179,6679,9479,772.521.900
16 giu 202181,6981,8980,3480,4980,321.932.600
15 giu 202181,2881,8481,1381,4181,242.266.800
14 giu 202181,6381,8880,5581,1280,951.620.700
11 giu 202181,0281,5680,3381,5381,362.374.000
10 giu 202180,9181,2580,1880,4680,292.468.800
09 giu 202180,8881,1180,2480,9080,731.526.300
08 giu 202181,4281,7080,1280,5980,421.443.800
07 giu 202182,3882,6981,0481,3681,191.714.800
04 giu 202183,6483,7681,5982,5482,372.264.200
03 giu 202181,3083,6981,3083,3783,202.337.400
02 giu 202182,4182,7281,3781,8181,641.907.800
01 giu 202182,6482,8781,6682,2282,051.994.600
28 mag 202182,3882,6581,7882,1681,992.677.400
28 mag 20210.15 Dividendo
27 mag 202182,8883,5382,2582,6582,333.876.900
26 mag 202183,8084,6881,5082,2481,924.470.700
25 mag 202187,2187,2785,3085,8785,541.964.200
24 mag 202187,1087,7386,5587,1186,771.312.700
21 mag 202187,4188,0986,5786,7886,441.532.500
20 mag 202186,9187,9386,7387,2886,941.422.100
19 mag 202186,2586,4985,3385,8285,491.309.500
18 mag 202188,4288,4887,0087,0586,711.727.500
17 mag 202189,0389,2788,4688,6388,28998.000
14 mag 202188,7889,6788,4689,1088,751.014.400
13 mag 202187,9989,0987,9688,4688,111.245.000
12 mag 202190,1390,5787,7787,8387,491.417.100
11 mag 202189,3990,6188,6790,6090,253.188.800
10 mag 202191,6592,1789,6589,8789,521.930.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...