Italia markets closed

Ball Corporation (BLL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
89,53+0,79 (+0,90%)
Al 2:11PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 ott 202088,5489,7488,2389,5389,53894.187
28 ott 202089,7190,5488,6788,7388,732.148.600
27 ott 202091,7592,3391,0691,1091,101.106.700
26 ott 202091,7492,3790,6391,5691,561.154.700
23 ott 202092,0092,7991,0392,7292,721.039.900
22 ott 202092,1192,7390,6691,1391,132.006.600
21 ott 202091,8193,4991,6692,7892,781.297.500
20 ott 202091,9493,3691,3891,3991,391.403.000
19 ott 202091,5992,0290,7191,1891,181.044.700
16 ott 202091,4191,9990,9791,4291,421.135.900
15 ott 202088,9791,1988,7690,8190,811.075.500
14 ott 202090,6190,9289,9590,0690,061.022.600
13 ott 202089,4990,7789,3190,2690,26987.900
12 ott 202090,9391,0089,6489,6889,681.495.500
09 ott 202089,4590,8989,2090,2690,261.567.900
08 ott 202088,1389,4087,6889,0089,002.190.400
07 ott 202085,7586,8785,5286,5586,551.366.400
06 ott 202085,5786,1983,9984,3184,311.809.700
05 ott 202083,8286,4083,5885,3785,372.186.000
02 ott 202081,6783,2581,4382,6782,671.368.600
01 ott 202083,6384,2982,4882,6082,601.735.100
30 set 202082,7784,0082,2083,1283,121.570.100
29 set 202082,2282,9281,7582,3682,36916.700
28 set 202082,2482,8081,3082,2482,24912.000
25 set 202079,7981,7479,2481,4781,47988.100
24 set 202079,5381,3978,5880,1080,101.772.200
23 set 202081,5381,9079,6179,8579,851.992.800
22 set 202081,3482,0381,0081,5881,581.749.800
21 set 202081,7881,8879,8981,0381,031.749.300
18 set 202083,5484,3582,6282,8982,891.831.900
17 set 202083,9984,3882,9584,1084,101.563.000
16 set 202084,6985,6883,9784,6784,671.651.500
15 set 202083,8885,0983,7584,4384,431.032.200
14 set 202082,3083,5982,2383,2883,28870.500
11 set 202081,5781,9581,0281,6881,681.320.200
10 set 202081,7882,3080,5881,0081,001.007.000
09 set 202081,3082,9381,0481,6281,621.690.700
08 set 202081,4781,6579,7680,5580,551.723.600
04 set 202083,7983,7980,8682,4782,471.729.100
03 set 202084,4784,7382,0783,2483,241.962.300
02 set 202082,0084,6581,4984,5984,592.596.400
01 set 202080,2081,9880,0981,9781,971.972.800
31 ago 202080,2180,7880,0980,3780,371.334.900
31 ago 20200.15 Dividendo
28 ago 202079,2180,5478,6880,2780,121.460.000
27 ago 202078,9679,8578,9379,3479,191.495.600
26 ago 202077,9079,1577,0878,9278,772.040.000
25 ago 202077,4177,5276,8377,4777,331.069.200
24 ago 202076,9277,4976,9277,2577,111.039.800
21 ago 202075,5376,9575,2676,6276,481.475.300
20 ago 202075,5676,4775,0075,7675,62948.000
19 ago 202077,0077,2975,6375,8875,741.002.500
18 ago 202076,4676,9775,8076,3676,221.143.300
17 ago 202075,9176,2475,4176,2176,072.190.500
14 ago 202075,0075,9375,0075,5075,36962.700
13 ago 202074,0775,4474,0275,2375,091.127.900
12 ago 202074,4174,7273,9074,3874,24965.800
11 ago 202075,2676,0873,5973,9573,811.652.100
10 ago 202075,5075,9475,2575,3375,191.882.100
07 ago 202074,7876,0074,5075,5375,391.938.500
06 ago 202075,5075,5673,5574,4474,302.930.000
05 ago 202075,5075,9774,8275,0474,902.173.600
04 ago 202073,8175,3973,5875,1374,992.052.000
03 ago 202074,0075,0373,3774,1874,042.525.000
31 lug 202073,0973,6772,5273,6373,491.839.800
30 lug 202073,1173,7472,5673,4573,311.871.300
29 lug 202074,3874,6973,6173,7773,631.742.800
28 lug 202074,4275,0073,4874,0873,941.257.100
27 lug 202073,4075,5373,1974,5774,432.256.300
24 lug 202073,2073,7872,7973,1673,021.500.200
23 lug 202073,2774,1372,7972,9972,851.739.300
22 lug 202073,3073,5772,7573,1873,041.811.900
21 lug 202073,0573,4671,7072,6872,541.984.400
20 lug 202070,1173,6870,0072,7672,623.645.000
17 lug 202069,9570,5369,5670,2970,162.027.800
16 lug 202070,0370,0468,3969,4769,343.164.400
15 lug 202074,4274,7768,7769,5269,394.454.200
14 lug 202071,6373,7571,2173,6173,471.528.900
13 lug 202072,8172,9771,4971,6371,501.739.300
10 lug 202071,5872,5871,2472,4072,26916.500
09 lug 202071,9172,0670,7871,7571,621.914.300
08 lug 202072,6973,1971,4672,1472,011.931.700
07 lug 202071,9673,1971,7872,6872,541.892.800
06 lug 202072,6772,6771,2072,4472,302.593.600
02 lug 202071,0872,0270,7371,8171,681.786.900
01 lug 202069,4870,9769,1870,6870,552.056.600
30 giu 202068,3569,8368,2269,4969,361.666.600
29 giu 202068,0769,0767,5468,3968,261.303.800
26 giu 202069,2969,8567,2367,3467,212.967.000
25 giu 202068,8269,2767,1069,2069,071.304.700
24 giu 202070,1970,5568,8568,9868,851.211.200
23 giu 202071,7871,8270,5670,5770,441.123.600
22 giu 202070,5571,1269,8271,0870,951.280.800
19 giu 202071,6671,8070,5270,6870,553.058.600
18 giu 202069,4370,7869,4370,4770,341.358.100
17 giu 202070,5870,9969,3069,6069,471.867.700
16 giu 202070,4671,8669,9470,1870,052.893.100
15 giu 202067,1568,7166,2568,2068,072.256.100
12 giu 202069,0670,1667,0368,3368,202.204.300
11 giu 202071,8671,8967,1167,1667,032.715.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...