Italia markets closed

Citigroup Inc. (C)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
59,68-1,03 (-1,70%)
Alla chiusura: 04:00PM EDT
59,79 +0,11 (+0,18%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
13 apr 2023 - 13 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
04 mar 202455,4156,5755,2956,1456,1414.314.700
01 mar 202455,4855,9555,0755,6055,6012.431.100
29 feb 202455,5055,6554,6455,4955,4923.744.600
28 feb 202455,5256,1854,9955,0555,0513.448.100
27 feb 202455,6855,9255,2255,7155,7111.039.300
26 feb 202455,9656,5155,3455,3655,3612.307.100
23 feb 202455,9956,3455,7555,9355,9311.668.900
22 feb 202455,4456,4755,4155,9055,9012.904.800
21 feb 202455,2655,4654,9855,3355,339.321.800
20 feb 202454,5855,6654,3655,4255,4216.537.900
16 feb 202454,9655,2054,5554,8554,8511.513.000
15 feb 202454,2255,4854,1455,2155,2116.865.000
14 feb 202453,6454,1053,5953,9853,9814.891.900
13 feb 202453,2953,4652,2452,7652,7617.672.100
12 feb 202453,5754,5453,0053,9253,9217.162.300
09 feb 202454,2954,4453,5353,9953,9913.843.300
08 feb 202454,1854,4953,5954,2954,2915.822.200
07 feb 202454,5054,7053,7754,5454,5413.383.300
06 feb 202454,3854,9754,1154,3554,3514.832.700
05 feb 202454,9455,1454,1154,5054,5014.040.600
02 feb 202455,6055,9854,9955,5455,5419.269.000
02 feb 20240.53 Dividendo
01 feb 202456,0256,5954,8556,0655,5321.178.700
31 gen 202456,7457,9556,1456,1755,6428.967.800
30 gen 202455,0457,2055,0157,0956,5540.086.100
29 gen 202453,4754,2353,4454,1153,6012.158.300
26 gen 202453,8653,9953,6153,6753,1614.041.200
25 gen 202453,4053,7753,0453,7353,2215.634.000
24 gen 202453,5453,6552,9953,2652,7614.402.200
23 gen 202452,9153,4152,5953,3052,8012.962.500
22 gen 202451,9953,1051,9552,8452,3421.573.200
19 gen 202451,1251,6850,6251,5251,0318.200.500
18 gen 202451,4551,5850,5151,1150,6315.788.100
17 gen 202451,1151,6951,0051,3650,8717.393.500
16 gen 202451,7852,2250,8751,8751,3821.209.400
12 gen 202452,3053,8551,2752,6252,1237.900.600
11 gen 202451,8452,1451,2652,0851,5925.444.400
10 gen 202453,0553,2252,6153,0252,5216.532.700
09 gen 202453,8553,9153,2753,4852,9717.237.400
08 gen 202453,9954,0953,0254,0153,5017.359.500
05 gen 202454,0354,6753,8954,3353,8217.776.500
04 gen 202453,9254,7553,6653,7753,2623.714.300
03 gen 202453,2554,3752,2353,6453,1330.897.600
02 gen 202451,3053,1551,1953,0452,5424.784.900
29 dic 202351,5651,6151,2251,4450,9513.147.900
28 dic 202351,4051,8051,4051,5251,0310.218.500
27 dic 202351,1451,5850,9351,4650,979.901.300
26 dic 202350,8851,5350,7951,3450,8511.501.500
22 dic 202350,7351,2650,6950,8650,3814.433.000
21 dic 202350,4150,6749,9750,6050,1213.089.000
20 dic 202350,7051,0949,8750,0749,6017.452.100
19 dic 202349,4251,3149,1750,9350,4523.161.500
18 dic 202350,1650,5649,5549,6649,1917.871.400
15 dic 202349,6950,1049,2049,8349,3635.151.100
14 dic 202350,0151,5550,0150,2449,7751.664.900
13 dic 202348,0049,5347,8649,3448,8722.212.500
12 dic 202348,0148,1147,7148,0647,6114.735.600
11 dic 202348,7548,9548,1248,1547,6917.666.000
08 dic 202348,5149,1748,4248,8948,4317.578.800
07 dic 202347,9448,7647,7848,5048,0414.896.800
06 dic 202347,8049,1247,7847,8647,4133.903.400
05 dic 202347,0147,3846,4146,7046,2614.813.100
04 dic 202346,7947,4846,7047,3746,9219.351.000
01 dic 202346,0047,2645,8947,2346,7820.050.200
30 nov 202345,7946,1745,5846,1045,6616.249.000
29 nov 202345,2346,0345,1645,7545,3214.027.600
28 nov 202345,0345,0444,5644,8644,4414.064.700
27 nov 202344,9645,1944,8645,0844,6514.679.700
24 nov 202344,8945,5244,8445,2344,805.941.000
22 nov 202345,3145,3244,8445,0244,599.441.200
21 nov 202345,1245,3344,7045,0944,6614.466.700
20 nov 202345,2845,7445,2145,2644,8319.670.300
*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...