Italia markets close in 2 hours 36 minutes

Bank of Montreal (BMO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
92,72-0,12 (-0,13%)
Alla chiusura: 04:00PM EDT
91,60 -0,02 (-0,02%)
Preborsa: 08:50AM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202492,0693,0491,2892,7292,723.247.100
24 apr 202493,4394,1492,3392,8492,84348.900
23 apr 202493,3393,9993,0493,8293,82606.000
22 apr 202492,8193,3792,3092,9992,99409.000
19 apr 202491,2592,6291,1592,1492,14351.600
18 apr 202491,5891,8990,3491,0191,01718.100
17 apr 202491,5192,0990,3590,9690,96654.800
16 apr 202492,2892,4890,8491,1691,16709.100
15 apr 202493,6894,4592,3992,7592,75711.800
12 apr 202494,0094,1492,6193,0293,02701.300
11 apr 202495,5795,5794,0894,8194,81896.100
10 apr 202496,7196,9494,7495,5795,57962.400
09 apr 202498,4698,8397,5398,3698,36589.700
08 apr 202497,5198,3097,2598,0398,03347.100
05 apr 202496,2797,5895,9597,1597,15369.200
04 apr 202497,9498,9996,3896,6196,61858.600
03 apr 202496,3097,8796,2196,9096,90479.700
02 apr 202497,2097,6496,2596,4496,44414.600
01 apr 202497,6398,0297,0097,6197,61731.800
28 mar 202496,5097,9896,3297,6897,68397.200
27 mar 202495,8596,4395,6996,3896,38452.600
26 mar 202496,0796,2295,7295,9795,97271.100
25 mar 202495,6196,3695,6195,6995,692.251.100
22 mar 202496,1496,6095,4395,4995,49317.800
21 mar 202496,3697,0395,9896,4496,44413.000
20 mar 202493,8496,1593,7596,1396,13415.500
19 mar 202493,6794,5293,5394,0494,04371.800
18 mar 202493,9394,1393,1093,9293,92256.500
15 mar 202493,4894,3792,9793,8593,85437.900
14 mar 202495,5395,5393,4993,7793,77379.900
13 mar 202494,6195,6094,5195,5395,53868.100
12 mar 202494,6494,6894,0694,5394,53289.200
11 mar 202493,5294,5693,4294,4394,43361.600
08 mar 202494,2294,4693,8694,0394,03396.600
07 mar 202493,0694,0092,6293,8893,88422.300
06 mar 202492,3192,9591,8792,4792,47795.700
05 mar 202491,2992,0091,1391,4791,47670.000
04 mar 202490,6191,8890,5591,3891,38916.900
01 mar 202490,7491,2089,8990,7690,76619.900
29 feb 202490,0790,6289,6090,5090,50832.500
28 feb 202490,2690,6389,3789,5389,53672.500
27 feb 202490,6090,9788,5590,3990,392.282.700
26 feb 202494,5595,3093,8493,8893,88774.300
23 feb 202494,8295,5094,7494,9294,922.508.500
22 feb 202495,0096,0494,5594,7894,78567.300
21 feb 202494,6794,7594,0494,3094,30342.100
20 feb 202494,0194,9794,0194,6094,60520.700
16 feb 202494,2494,9393,9194,1994,19269.700
15 feb 202492,8494,7792,8494,5794,57507.600
14 feb 202491,5592,5991,4092,5892,58445.500
13 feb 202492,5092,5089,6790,5890,581.258.100
12 feb 202492,6293,8592,5193,8393,83450.500
09 feb 202492,0492,6691,4092,6492,64440.100
08 feb 202491,4191,9290,8891,8891,88314.700
07 feb 202492,1892,2691,4791,7591,75437.600
06 feb 202491,8092,6191,7192,0592,05644.200
05 feb 202493,2293,2291,8892,2192,21421.400
02 feb 202493,6993,7192,6893,4793,47588.000
01 feb 202494,2094,5893,3294,1194,111.233.800
31 gen 202495,4696,1394,0594,1894,18914.700
30 gen 202496,0996,3695,2395,8795,87582.000
29 gen 202495,5096,2894,5296,2496,242.365.400
29 gen 20241.123 Dividendo
26 gen 202497,0397,1396,5196,8395,711.909.900
25 gen 202496,8597,0396,3296,7195,59613.300
24 gen 202496,6796,7595,9496,1094,99485.700
23 gen 202495,9996,6795,3395,5494,43330.200
22 gen 202496,2696,5295,3895,9494,83678.900
19 gen 202493,7495,9893,5595,8494,73631.800
18 gen 202493,6394,3593,4793,6992,60331.400
17 gen 202493,3294,1293,0793,5692,47443.500
16 gen 202493,8794,5193,1594,4093,31544.000
12 gen 202495,4695,8594,1394,3193,22383.900
11 gen 202495,3595,3593,7494,6793,57596.900
10 gen 202496,8797,4795,3695,4994,38916.300
09 gen 202497,9298,2596,8796,9095,78433.700
08 gen 202497,6198,7397,2898,6397,49428.800
05 gen 202497,0798,6796,7797,6196,48560.700
04 gen 202496,6697,9796,5297,0295,89920.400
03 gen 202497,1297,4496,5896,8695,74409.900
02 gen 202497,8898,6797,6197,8996,75592.800
29 dic 202398,5599,4098,4998,9497,79353.900
28 dic 202399,32100,1298,6198,7897,63608.700
27 dic 202398,7999,8398,6199,5598,40452.700
26 dic 202398,5599,0998,2498,9797,82260.300
22 dic 202397,5398,5997,5398,2397,09630.900
21 dic 202395,9397,3395,9397,2796,14782.500
20 dic 202396,3497,3495,2295,2694,16808.900
19 dic 202394,5396,1494,5396,1195,00507.700
18 dic 202392,7494,1192,6494,0292,93815.400
15 dic 202393,0093,5692,3992,4991,42810.500
14 dic 202391,2993,0891,2592,7791,691.362.200
13 dic 202387,7690,4687,1290,3689,31867.300
12 dic 202387,9587,9587,1387,6186,59457.900
11 dic 202387,6088,0586,9087,8686,84491.800
08 dic 202386,2887,5186,0887,2386,22796.400
07 dic 202385,9486,2085,2986,0785,07758.600
06 dic 202385,9886,7985,6385,8484,84650.700
05 dic 202384,2485,4783,9685,1384,14647.000
04 dic 202383,1884,7883,1884,3583,37760.600
*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...