Italia markets open in 4 hours 2 minutes

The Bank of Nova Scotia (BNS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
46,23-0,57 (-1,22%)
Alla chiusura: 04:00PM EDT
47,37 +1,14 (+2,47%)
Dopo ore: 06:17PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202446,4646,4645,6446,2346,231.892.000
24 apr 202447,2147,2346,5646,8046,801.745.700
23 apr 202447,1747,3446,8847,2947,291.807.500
22 apr 202446,9647,1046,6747,0947,091.884.900
19 apr 202446,5747,1046,5046,7446,741.868.800
18 apr 202446,7446,9646,3446,5746,571.219.200
17 apr 202446,5447,0246,2546,6246,621.308.900
16 apr 202447,1147,2646,3146,3846,382.765.900
15 apr 202448,5848,8247,3247,4847,482.014.100
12 apr 202448,5548,8148,0548,1948,193.309.700
11 apr 202449,0849,2448,5448,9748,973.855.900
10 apr 202449,7349,8648,8049,0249,022.447.600
09 apr 202450,4850,6649,8950,4650,461.521.700
08 apr 202450,1650,4450,0550,4150,413.286.300
05 apr 202449,7250,2749,6149,9649,961.332.700
04 apr 202450,8450,9349,8849,9449,941.430.300
03 apr 202449,8650,4249,7650,2850,281.243.600
02 apr 202450,0750,1849,7249,8649,861.781.900
01 apr 202451,0051,0250,1450,3650,365.141.200
01 apr 20240.783 Dividendo
28 mar 202451,1751,9851,0951,7851,005.002.600
27 mar 202450,4951,1650,4351,1650,391.385.600
26 mar 202450,6850,7750,3850,4049,64933.700
25 mar 202450,3050,6450,2650,3649,601.017.100
22 mar 202450,4850,6350,1050,2249,461.067.600
21 mar 202450,3850,8750,3750,5049,741.299.300
20 mar 202449,3250,3749,1050,3349,571.485.300
19 mar 202449,5849,8849,5149,5448,791.283.000
18 mar 202449,8849,9049,4849,6948,941.303.700
15 mar 202449,2950,0749,2949,8049,051.509.700
14 mar 202450,2750,3549,1549,4948,741.862.000
13 mar 202450,0250,4349,9850,2749,511.123.900
12 mar 202450,0050,0549,7349,9949,231.962.600
11 mar 202449,9650,0949,7249,9349,172.834.700
08 mar 202450,2950,4350,0250,1349,373.550.500
07 mar 202449,9350,2549,6450,1549,391.672.600
06 mar 202449,8250,1149,5749,7048,951.811.000
05 mar 202449,0549,6348,9449,4648,711.387.300
04 mar 202448,5949,2948,5049,1248,383.497.600
01 mar 202448,7049,0148,4548,6647,921.854.200
29 feb 202448,2248,5647,9748,4747,742.520.700
28 feb 202448,3548,5847,8147,9847,251.749.200
27 feb 202447,9049,3047,8448,6947,953.556.700
26 feb 202447,4947,7147,0147,2946,571.237.100
23 feb 202447,5047,7747,4947,5946,871.876.200
22 feb 202447,5247,7647,3347,3846,661.545.300
21 feb 202447,2947,5047,1447,3446,621.224.200
20 feb 202447,3447,6147,2047,4346,713.899.400
16 feb 202447,2347,6047,0447,3646,641.471.800
15 feb 202446,9947,4846,8247,2546,542.059.100
14 feb 202446,8246,9946,5346,7946,083.237.200
13 feb 202446,6946,8745,8546,3045,602.695.600
12 feb 202446,9547,5846,9447,3946,671.782.600
09 feb 202445,8947,0145,8847,0046,291.700.600
08 feb 202446,3546,4245,7245,8645,171.898.500
07 feb 202446,9146,9146,3946,4645,762.274.600
06 feb 202446,2646,7846,1746,6945,981.702.500
05 feb 202446,5546,6446,0346,2245,522.432.000
02 feb 202447,0247,0246,5646,8946,181.673.400
01 feb 202446,8247,4546,3847,3946,672.571.400
31 gen 202446,7747,1846,5946,7546,042.830.700
30 gen 202446,8447,1946,4946,9446,231.833.900
29 gen 202446,3546,8046,0046,7946,081.502.300
26 gen 202446,1046,4445,9946,3945,691.272.300
25 gen 202445,6345,9645,3745,9245,231.085.800
24 gen 202445,8145,9745,4045,5844,891.244.400
23 gen 202445,8746,0245,1145,4144,721.516.800
22 gen 202446,1946,3345,5145,8545,163.059.800
19 gen 202445,5846,2545,3546,1845,483.039.400
18 gen 202446,0846,0845,2645,4444,752.181.400
17 gen 202445,8946,1745,6545,8645,173.441.600
16 gen 202446,4646,5246,1346,4045,702.993.600
12 gen 202447,0347,4946,7646,9146,202.871.900
11 gen 202447,4447,5446,3446,8246,113.194.800
10 gen 202447,4947,7047,4347,5846,861.252.800
09 gen 202447,8847,9347,1447,4846,761.839.100
08 gen 202447,3648,1547,2948,0747,341.188.300
05 gen 202447,3247,8947,1747,4646,741.581.100
04 gen 202447,0547,5446,9347,2446,531.285.300
03 gen 202447,1247,2246,7946,9646,251.445.100
02 gen 202447,5047,8747,2347,4946,774.636.300
02 gen 20240.8 Dividendo
29 dic 202348,5248,9048,3848,6947,174.882.300
28 dic 202348,4048,7048,3148,5647,041.521.700
27 dic 202348,0548,5848,0348,3946,881.207.200
26 dic 202347,9948,1947,8348,1646,65800.700
22 dic 202347,5947,9447,5747,7546,261.308.800
21 dic 202347,0547,6547,0247,3845,901.623.400
20 dic 202347,3147,6346,5146,6345,172.400.200
19 dic 202346,9747,4446,7947,2245,742.737.700
18 dic 202346,5946,7346,2946,5745,111.626.700
15 dic 202347,4347,5246,3046,3644,912.285.200
14 dic 202346,5047,2646,4647,1245,642.677.600
13 dic 202344,8046,0444,3645,9944,553.947.800
12 dic 202344,8344,8844,4544,8343,432.262.600
11 dic 202344,8544,9544,4744,9143,502.474.800
08 dic 202344,2444,8644,2444,8243,421.329.400
07 dic 202344,0044,4343,8344,2442,861.627.900
06 dic 202344,6144,8243,8743,9242,552.075.900
05 dic 202344,5444,6044,0844,3342,941.775.900
*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...