Italia Markets close in 5 hrs 48 mins

Ball Corporation (BLL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
75,13+0,95 (+1,28%)
Alla chiusura: 4:00PM EDT
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 ago 2020------
04 ago 202073,8175,3973,5875,1375,132.051.000
03 ago 202074,0075,0373,3774,1874,182.525.000
31 lug 202073,0973,6772,5273,6373,631.839.800
30 lug 202073,1173,7472,5673,4573,451.871.300
29 lug 202074,3874,6973,6173,7773,771.742.800
28 lug 202074,4275,0073,4874,0874,081.257.100
27 lug 202073,4075,5373,1974,5774,572.256.300
24 lug 202073,2073,7872,7973,1673,161.500.200
23 lug 202073,2774,1372,7972,9972,991.739.300
22 lug 202073,3073,5772,7573,1873,181.811.900
21 lug 202073,0573,4671,7072,6872,681.984.400
20 lug 202070,1173,6870,0072,7672,763.645.000
17 lug 202069,9570,5369,5670,2970,292.027.800
16 lug 202070,0370,0468,3969,4769,473.164.400
15 lug 202074,4274,7768,7769,5269,524.454.200
14 lug 202071,6373,7571,2173,6173,611.528.900
13 lug 202072,8172,9771,4971,6371,631.739.300
10 lug 202071,5872,5871,2472,4072,40916.500
09 lug 202071,9172,0670,7871,7571,751.914.300
08 lug 202072,6973,1971,4672,1472,141.931.700
07 lug 202071,9673,1971,7872,6872,681.892.800
06 lug 202072,6772,6771,2072,4472,442.593.600
02 lug 202071,0872,0270,7371,8171,811.786.900
01 lug 202069,4870,9769,1870,6870,682.056.600
30 giu 202068,3569,8368,2269,4969,491.666.600
29 giu 202068,0769,0767,5468,3968,391.303.800
26 giu 202069,2969,8567,2367,3467,342.967.000
25 giu 202068,8269,2767,1069,2069,201.304.700
24 giu 202070,1970,5568,8568,9868,981.211.200
23 giu 202071,7871,8270,5670,5770,571.123.600
22 giu 202070,5571,1269,8271,0871,081.280.800
19 giu 202071,6671,8070,5270,6870,683.058.600
18 giu 202069,4370,7869,4370,4770,471.358.100
17 giu 202070,5870,9969,3069,6069,601.867.700
16 giu 202070,4671,8669,9470,1870,182.893.100
15 giu 202067,1568,7166,2568,2068,202.256.100
12 giu 202069,0670,1667,0368,3368,332.204.300
11 giu 202071,8671,8967,1167,1667,162.715.700
10 giu 202072,4673,4472,0572,8272,821.257.900
09 giu 202073,4573,7272,0372,4472,441.147.800
08 giu 202072,7274,1072,3474,0874,082.297.200
05 giu 202075,8676,4473,7473,9373,932.928.800
04 giu 202073,5475,9173,5475,4075,402.850.500
03 giu 202072,4174,2972,1473,9573,951.862.600
02 giu 202071,0372,0070,8771,9871,982.153.800
01 giu 202070,9371,4070,7471,1771,171.470.000
29 mag 202070,4871,5069,9671,2671,263.565.300
29 mag 20200.15 Dividendo
28 mag 202069,3070,6869,1070,5570,402.204.400
27 mag 202067,5968,7166,9668,6068,451.961.300
26 mag 202065,4466,8265,3466,5466,401.998.700
22 mag 202064,1764,7263,6164,5164,37902.800
21 mag 202064,2164,7763,5564,0463,901.419.900
20 mag 202064,9365,6864,0664,1964,051.194.900
19 mag 202064,3566,0864,0564,2864,142.220.300
18 mag 202063,7465,0063,4164,3564,212.276.900
15 mag 202061,5262,2960,8562,2362,101.788.500
14 mag 202060,8662,1859,7962,0461,911.578.300
13 mag 202061,5461,9360,5261,1761,042.653.200
12 mag 202063,5263,8461,9061,9361,801.879.400
11 mag 202064,1164,5262,9463,3763,242.144.400
08 mag 202066,0766,6663,5664,5664,423.755.900
07 mag 202065,4067,4262,3265,8965,753.789.400
06 mag 202066,7467,5665,7265,7265,581.392.400
05 mag 202066,4467,3765,4466,2666,121.055.100
04 mag 202065,8766,2464,7566,1566,011.656.900
01 mag 202064,8065,7163,8165,6165,471.610.300
30 apr 202065,4866,4765,1765,5965,451.426.500
29 apr 202067,8268,4166,6966,8166,671.328.000
28 apr 202068,7068,9066,5467,0166,871.598.500
27 apr 202065,5068,2065,5067,5767,431.376.700
24 apr 202065,6765,7863,7365,2765,131.549.500
23 apr 202066,7767,9364,7764,9064,762.105.000
22 apr 202066,6067,2264,5066,6266,481.157.500
21 apr 202067,7768,5365,4065,5465,402.131.300
20 apr 202069,7270,0068,3468,5468,39903.700
17 apr 202069,0470,3468,1870,2070,051.531.800
16 apr 202067,5468,6166,2667,8067,661.760.500
15 apr 202066,9968,3866,4667,6467,501.738.000
14 apr 202068,5468,9466,3867,9667,823.187.000
13 apr 202069,2769,7566,4967,3267,181.721.800
09 apr 202068,1470,4767,7269,9469,794.218.700
08 apr 202066,0468,0864,9867,5967,452.541.800
07 apr 202067,1769,2565,7065,8665,722.659.000
06 apr 202064,1066,6664,0165,6265,482.401.800
03 apr 202063,8366,4861,8162,1762,042.608.700
02 apr 202063,7366,8863,7364,5664,423.559.800
01 apr 202062,0065,3461,5764,1764,033.267.400
31 mar 202065,5566,4363,7464,6664,524.810.000
30 mar 202064,8366,9064,1365,9965,853.774.700
27 mar 202061,0865,7960,6964,3864,243.738.400
26 mar 202059,8063,3758,0062,5662,433.414.000
25 mar 202058,0659,8955,7356,0255,903.144.900
24 mar 202054,1759,5853,7958,2258,103.478.200
23 mar 202054,2454,7951,2651,9451,834.180.800
20 mar 202059,7759,7754,3354,8954,773.951.200
19 mar 202063,9264,5855,1560,1159,983.830.000
18 mar 202060,4564,7858,7364,4564,313.188.500
17 mar 202059,7067,6357,8564,6364,495.024.000
*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