Italia Markets closed

Citigroup Inc. (C)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
65,18+0,81 (+1,26%)
Alla chiusura: 04:00PM EDT
65,25 +0,07 (+0,11%)
Dopo ore: 07:52PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202464,5565,6564,4465,1865,189.659.300
25 lug 202463,8165,6563,3464,3764,3712.819.700
24 lug 202464,4064,6763,5663,6663,6611.591.100
23 lug 202464,5165,0464,2864,6664,666.961.200
22 lug 202465,1465,6564,1564,5064,509.925.100
19 lug 202464,9365,9864,5565,1465,148.583.100
18 lug 202467,5567,7564,8464,8964,8915.796.200
17 lug 202466,8467,8166,6267,6167,6117.215.300
16 lug 202465,0067,5264,7067,2767,2721.170.200
15 lug 202464,6865,5563,8865,1465,1416.656.600
12 lug 202466,6166,6963,3564,5264,5230.125.400
11 lug 202466,1966,5065,3165,7165,7120.112.300
10 lug 202466,2666,9966,2266,9866,989.817.100
09 lug 202464,8066,7664,7466,5566,5516.904.300
08 lug 202464,3064,8764,2264,7464,7410.349.000
05 lug 202464,5064,5663,7564,0364,037.226.200
03 lug 202464,6865,2264,4164,4664,466.574.100
02 lug 202463,2964,7163,2864,6864,6810.965.600
01 lug 202463,6564,3062,9963,4363,4315.334.400
28 giu 202462,0363,5861,8163,4663,4620.053.200
27 giu 202461,5061,9360,9661,5561,5511.285.100
26 giu 202461,2361,4160,5661,2561,2512.409.300
25 giu 202461,2061,8360,8661,5861,5811.729.100
24 giu 202460,1061,7859,8461,3461,3413.290.500
21 giu 202460,2060,2659,3459,9959,9918.976.900
20 giu 202460,4261,0260,3560,6260,629.519.200
18 giu 202460,3761,6360,0960,7860,7815.768.100
17 giu 202459,2260,5358,8560,0660,0615.527.500
14 giu 202459,4459,8358,6659,3359,3310.511.000
13 giu 202459,7560,3759,1560,2360,239.358.200
12 giu 202460,9161,2159,9060,0160,0115.398.500
11 giu 202460,7760,7958,9059,1459,1416.966.800
10 giu 202461,2561,6660,7461,4361,439.302.300
07 giu 202461,6062,5961,5861,7861,788.260.800
06 giu 202461,8062,0561,2561,9461,948.537.900
05 giu 202461,2861,8660,9361,7761,778.780.700
04 giu 202461,0262,0360,7661,0361,0310.424.200
03 giu 202462,9263,0061,3261,9261,9211.373.900
31 mag 202462,0062,3961,4462,3162,3117.351.600
30 mag 202462,1062,4861,6161,9361,9310.072.800
29 mag 202461,5662,1861,2062,0162,017.224.200
28 mag 202463,2363,5762,3562,4562,458.404.400
24 mag 202463,3363,9763,2763,5863,589.424.600
23 mag 202463,8064,0362,5063,0263,0211.535.000
22 mag 202464,2964,9863,6463,8263,828.855.300
21 mag 202463,2664,8863,2064,7464,7411.197.200
20 mag 202464,0764,2562,9263,1663,1611.792.100
17 mag 202464,3864,5563,9064,0764,078.418.400
16 mag 202464,1064,4763,4364,1464,1411.682.200
15 mag 202463,6364,3963,6064,2464,249.461.300
14 mag 202463,5163,9763,2363,5963,598.322.500
13 mag 202463,6263,9563,3763,4063,406.617.900
10 mag 202463,5863,9263,1263,5363,539.548.700
09 mag 202462,3863,4362,2963,3263,3211.563.000
08 mag 202461,6462,9561,5162,7562,759.755.200
07 mag 202462,8263,1661,9762,0062,0010.158.200
06 mag 202462,0662,9461,7262,8162,8113.386.700
03 mag 202461,5162,1561,4161,5261,5211.048.900
02 mag 202462,1962,1960,9861,5461,5411.292.500
01 mag 202461,4862,2760,8861,3561,3514.086.600
30 apr 202461,9162,3461,2961,3361,3311.163.400
29 apr 202462,7463,3661,9662,2662,2610.857.100
26 apr 202461,5163,2361,5162,6662,6616.364.100
25 apr 202461,8462,4361,1061,7961,7913.339.100
24 apr 202462,1362,7361,8462,4762,4710.123.000
23 apr 202461,0862,7761,0262,6762,6717.427.800
22 apr 202459,4461,0659,2060,9560,9514.513.100
19 apr 202458,2359,4458,2359,1459,1413.367.600
18 apr 202458,4958,9757,9358,3258,3212.272.500
17 apr 202457,4958,8957,3658,1758,1715.971.600
16 apr 202458,1858,5556,7457,0257,0223.211.400
15 apr 202460,1860,9158,1958,5658,5619.242.300
12 apr 202462,2962,6058,7559,6859,6828.556.400
11 apr 202460,3560,8959,5060,7160,7118.181.900
10 apr 202460,5261,3159,9760,1860,1818.088.000
09 apr 202461,7562,0960,9161,6661,6610.303.000
08 apr 202461,6762,3261,6661,7361,7310.708.300
05 apr 202460,8262,0460,4261,6061,6012.680.600
04 apr 202462,1562,7460,7560,9160,9113.401.100
03 apr 202462,8663,3961,5261,6961,6918.079.900
02 apr 202462,6563,5962,6562,8462,8416.062.000
01 apr 202463,6063,9063,0263,4663,4614.223.900
28 mar 202462,7363,3762,5863,2463,2419.012.000
27 mar 202462,0362,7661,7262,7562,7516.684.400
26 mar 202461,1561,9561,0061,6661,6617.947.400
25 mar 202460,8961,5260,5860,9560,9512.040.300
22 mar 202461,0461,6760,5860,8260,8216.204.600
21 mar 202460,3161,5560,3161,3361,3317.892.100
20 mar 202458,4960,3458,4660,1360,1320.269.900
19 mar 202458,5959,3258,5458,8658,8613.455.300
18 mar 202457,8558,6657,5658,6358,6313.994.600
15 mar 202456,4557,7556,4557,6157,6126.160.800
14 mar 202458,3358,6756,6457,0957,0918.833.600
13 mar 202457,5058,3757,4657,7657,7612.982.800
12 mar 202457,5157,9357,0857,4557,4510.954.000
11 mar 202457,1557,5456,6357,4157,419.176.900
08 mar 202458,0458,3957,2657,5157,5113.026.300
07 mar 202457,5458,1257,0357,7257,7214.720.300
06 mar 202457,0757,5556,0157,2957,2917.845.000
05 mar 202455,7557,5655,7556,2656,2619.653.900
*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...