Yahoo

Mail

Italia markets closed

FTSE MIB
33.629,21
-107,19(-0,32%)
Dow Jones
38.675,68
+450,02(+1,18%)
Nasdaq
16.156,33
+315,37(+1,99%)
Nikkei 225
38.236,07
-37,98(-0,10%)
Petrolio
77,99
-0,96(-1,22%)
Bitcoin EUR
59.708,11
+4.962,82(+9,07%)

Bridgestone Corporation (BRDCF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.

Aggiungi a watchlist

44,15

-0,36

(-0,81%)

Alla chiusura: 09:40AM EDT

Periodo di tempo:

04 mag 2023 - 04 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
03 mag 2024	44,04	44,15	44,04	44,15	44,15	1.035
02 mag 2024	45,35	45,35	44,46	44,51	44,51	800
01 mag 2024	43,59	43,59	43,59	43,59	43,59	38.300
30 apr 2024	43,59	43,59	43,59	43,59	43,59	400
29 apr 2024	42,61	42,61	42,61	42,61	42,61	500
26 apr 2024	43,41	43,41	43,41	43,41	43,41	500
25 apr 2024	42,55	42,55	42,55	42,55	42,55	300
24 apr 2024	42,76	42,76	42,76	42,76	42,76	2.100
23 apr 2024	42,91	44,23	42,74	42,90	42,90	1.000
22 apr 2024	44,70	44,86	44,70	44,86	44,86	400
19 apr 2024	42,61	42,61	42,61	42,61	42,61	1.000
18 apr 2024	42,70	44,06	42,70	44,06	44,06	600
17 apr 2024	45,27	45,27	42,83	42,83	42,83	600
16 apr 2024	45,35	45,35	42,95	42,95	42,95	600
15 apr 2024	43,12	43,12	43,12	43,12	43,12	400
12 apr 2024	42,66	42,66	42,66	42,66	42,66	400
11 apr 2024	42,98	42,98	42,98	42,98	42,98	-
10 apr 2024	42,98	42,98	42,98	42,98	42,98	-
09 apr 2024	43,11	43,20	42,98	42,98	42,98	1.100
08 apr 2024	43,27	43,27	43,27	43,27	43,27	300
05 apr 2024	43,43	43,43	43,27	43,27	43,27	600
04 apr 2024	43,14	43,33	43,14	43,33	43,33	700
03 apr 2024	45,87	46,03	41,52	43,03	43,03	800
02 apr 2024	45,47	45,47	45,47	45,47	45,47	300
01 apr 2024	46,90	46,90	43,48	45,47	45,47	1.300
28 mar 2024	42,89	44,87	42,89	44,87	44,87	1.000
27 mar 2024	45,66	45,66	45,10	45,10	45,10	106.100
26 mar 2024	43,84	44,00	43,84	44,00	44,00	108.500
25 mar 2024	45,21	45,21	44,85	44,88	44,88	344.500
22 mar 2024	44,83	44,99	44,80	44,99	44,99	2.500
21 mar 2024	43,65	43,65	43,65	43,65	43,65	-
20 mar 2024	43,65	43,65	43,65	43,65	43,65	200
19 mar 2024	43,67	43,67	43,67	43,67	43,67	-
18 mar 2024	43,67	43,67	43,67	43,67	43,67	-
15 mar 2024	43,67	43,67	43,67	43,67	43,67	-
14 mar 2024	43,67	43,67	43,67	43,67	43,67	-
13 mar 2024	43,67	43,67	43,67	43,67	43,67	-
12 mar 2024	43,67	43,67	43,67	43,67	43,67	-
11 mar 2024	43,67	43,67	43,67	43,67	43,67	-
08 mar 2024	43,67	43,67	43,67	43,67	43,67	-
07 mar 2024	43,67	43,67	43,67	43,67	43,67	-
06 mar 2024	43,67	43,67	43,67	43,67	43,67	-
05 mar 2024	43,67	43,67	43,67	43,67	43,67	-
04 mar 2024	43,67	43,67	43,67	43,67	43,67	-
01 mar 2024	43,67	43,67	43,67	43,67	43,67	-
29 feb 2024	43,67	43,67	43,67	43,67	43,67	-
28 feb 2024	43,67	43,67	43,67	43,67	43,67	-
27 feb 2024	43,67	43,67	43,67	43,67	43,67	-
26 feb 2024	43,67	43,67	43,67	43,67	43,67	-
23 feb 2024	43,67	43,67	43,67	43,67	43,67	-
22 feb 2024	43,67	43,67	43,67	43,67	43,67	-
21 feb 2024	43,67	43,67	43,67	43,67	43,67	-
20 feb 2024	43,67	43,67	43,67	43,67	43,67	-
16 feb 2024	43,67	43,67	43,67	43,67	43,67	-
15 feb 2024	43,67	43,67	43,67	43,67	43,67	-
14 feb 2024	43,67	43,67	43,67	43,67	43,67	-
13 feb 2024	43,67	43,67	43,67	43,67	43,67	-
12 feb 2024	43,67	43,67	43,67	43,67	43,67	-
09 feb 2024	43,67	43,67	43,67	43,67	43,67	-
08 feb 2024	43,67	43,67	43,67	43,67	43,67	-
07 feb 2024	43,67	43,67	43,67	43,67	43,67	-
06 feb 2024	43,67	43,67	43,67	43,67	43,67	-
05 feb 2024	43,67	43,67	43,67	43,67	43,67	-
02 feb 2024	43,67	43,67	43,67	43,67	43,67	-
01 feb 2024	43,67	43,67	43,67	43,67	43,67	-
31 gen 2024	43,67	43,67	43,67	43,67	43,67	-
30 gen 2024	43,67	43,67	43,67	43,67	43,67	-
29 gen 2024	43,67	43,67	43,67	43,67	43,67	-
26 gen 2024	43,67	43,67	43,67	43,67	43,67	-
25 gen 2024	43,67	43,67	43,67	43,67	43,67	-
24 gen 2024	43,67	43,67	43,67	43,67	43,67	-
23 gen 2024	43,67	43,67	43,67	43,67	43,67	-
22 gen 2024	43,67	43,67	43,67	43,67	43,67	4.900
19 gen 2024	38,28	38,28	38,28	38,28	38,28	-
18 gen 2024	38,28	38,28	38,28	38,28	38,28	1.700
17 gen 2024	38,28	38,28	38,28	38,28	38,28	-
16 gen 2024	38,28	38,28	38,28	38,28	38,28	-
12 gen 2024	38,28	38,28	38,28	38,28	38,28	-
11 gen 2024	38,28	38,28	38,28	38,28	38,28	-
10 gen 2024	38,28	38,28	38,28	38,28	38,28	-
09 gen 2024	38,28	38,28	38,28	38,28	38,28	-
08 gen 2024	38,28	38,28	38,28	38,28	38,28	-
05 gen 2024	38,28	38,28	38,28	38,28	38,28	-
04 gen 2024	38,28	38,28	38,28	38,28	38,28	-
03 gen 2024	38,28	38,28	38,28	38,28	38,28	-
02 gen 2024	38,28	38,28	38,28	38,28	38,28	-
29 dic 2023	38,28	38,28	38,28	38,28	38,28	-
28 dic 2023	38,28	38,28	38,28	38,28	38,28	-
28 dic 2023	0.706 Dividendo
27 dic 2023	38,28	38,28	38,28	38,28	37,57	-
26 dic 2023	38,28	38,28	38,28	38,28	37,57	-
22 dic 2023	38,28	38,28	38,28	38,28	37,57	-
21 dic 2023	38,28	38,28	38,28	38,28	37,57	-
20 dic 2023	38,28	38,28	38,28	38,28	37,57	-
19 dic 2023	38,28	38,28	38,28	38,28	37,57	-
18 dic 2023	38,28	38,28	38,28	38,28	37,57	-
15 dic 2023	38,28	38,28	38,28	38,28	37,57	-
14 dic 2023	38,28	38,28	38,28	38,28	37,57	-
13 dic 2023	38,28	38,28	38,28	38,28	37,57	-
12 dic 2023	38,28	38,28	38,28	38,28	37,57	-
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...

FTSE MIB33.629,21-107,19(-0,32%)

Dow Jones38.675,68+450,02(+1,18%)

Nasdaq 16.156,33+315,37(+1,99%)

Nikkei 22538.236,07-37,98(-0,10%)

Petrolio77,99-0,96(-1,22%)

Bitcoin EUR59.708,11+4.962,82(+9,07%)

Bridgestone Corporation (BRDCF)

FTSE MIB
33.629,21
-107,19(-0,32%)

Dow Jones
38.675,68
+450,02(+1,18%)

Nasdaq
16.156,33
+315,37(+1,99%)

Nikkei 225
38.236,07
-37,98(-0,10%)

Petrolio
77,99
-0,96(-1,22%)

Bitcoin EUR
59.708,11
+4.962,82(+9,07%)