Italia markets close in 2 hours 42 minutes

Citigroup Inc. (C)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
57,67+0,34 (+0,59%)
Alla chiusura: 04:00PM EDT
57,67 0,00 (0,00%)
Preborsa: 08:48AM EDT
Periodo di tempo:
16 set 2023 - 16 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 set 202457,7158,2857,4357,6757,6710.377.700
12 set 202457,3757,8656,8357,3357,3312.944.600
11 set 202457,5957,5956,1857,3057,3016.569.400
10 set 202459,8959,8956,6957,9557,9522.482.300
09 set 202459,9160,6758,1759,5459,5419.811.700
06 set 202460,7061,0858,8059,0959,0914.094.000
05 set 202461,6161,7960,3460,6360,6310.243.900
04 set 202461,5762,0760,4160,9660,9611.436.800
03 set 202462,0462,3960,9761,4661,4611.055.200
30 ago 202461,9562,7061,6662,6462,6410.806.500
29 ago 202462,0162,2261,1761,8861,888.368.000
28 ago 202461,3561,9961,1561,5861,587.692.900
27 ago 202461,9162,1861,4661,6861,687.294.800
26 ago 202462,3662,6061,5761,7961,799.384.200
23 ago 202460,8762,4660,7462,1462,1413.299.700
22 ago 202460,7560,7560,1160,4260,427.848.500
21 ago 202461,4061,4559,8860,5360,5314.414.900
20 ago 202461,5961,7061,0961,3161,318.661.300
19 ago 202461,5062,0561,3562,0362,038.882.500
16 ago 202460,3361,5260,3361,4061,409.939.700
15 ago 202460,3461,0160,1060,5260,5214.159.000
14 ago 202458,3759,5358,2859,2859,2812.419.500
13 ago 202458,2358,2957,7758,1558,157.478.500
12 ago 202458,3058,6857,7357,8457,8415.123.500
09 ago 202458,0358,4657,4557,8457,8411.421.000
08 ago 202456,8558,3656,8158,0058,0017.933.300
07 ago 202458,1758,4555,8756,1156,1119.221.200
06 ago 202456,3957,6656,0956,5656,5616.643.100
05 ago 202454,0856,9053,5156,2156,2127.977.300
05 ago 20240.56 Dividendo
02 ago 202459,6760,6058,4058,7658,2030.289.300
01 ago 202465,0865,2261,9563,2862,6818.052.700
31 lug 202465,9166,0364,8364,8864,2615.046.500
30 lug 202465,0166,2365,0165,8765,2413.554.300
29 lug 202465,3065,3464,1464,3063,697.901.900
26 lug 202464,5565,6564,4465,1864,569.661.300
25 lug 202463,8165,6563,3464,3763,7612.819.700
24 lug 202464,4064,6763,5663,6663,0511.591.100
23 lug 202464,5165,0464,2864,6664,046.961.200
22 lug 202465,1465,6564,1564,5063,899.925.100
19 lug 202464,9365,9864,5565,1464,528.583.100
18 lug 202467,5567,7564,8464,8964,2715.796.200
17 lug 202466,8467,8166,6267,6166,9717.215.300
16 lug 202465,0067,5264,7067,2766,6321.170.200
15 lug 202464,6865,5563,8865,1464,5216.656.600
12 lug 202466,6166,6963,3564,5263,9130.125.400
11 lug 202466,1966,5065,3165,7165,0820.112.300
10 lug 202466,2666,9966,2266,9866,349.817.100
09 lug 202464,8066,7664,7466,5565,9216.904.300
08 lug 202464,3064,8764,2264,7464,1210.349.000
05 lug 202464,5064,5663,7564,0363,427.226.200
03 lug 202464,6865,2264,4164,4663,856.574.100
02 lug 202463,2964,7163,2864,6864,0610.965.600
01 lug 202463,6564,3062,9963,4362,8315.334.400
28 giu 202462,0363,5861,8163,4662,8620.053.200
27 giu 202461,5061,9360,9661,5560,9611.285.100
26 giu 202461,2361,4160,5661,2560,6712.409.300
25 giu 202461,2061,8360,8661,5860,9911.729.100
24 giu 202460,1061,7859,8461,3460,7613.290.500
21 giu 202460,2060,2659,3459,9959,4218.976.900
20 giu 202460,4261,0260,3560,6260,049.519.200
18 giu 202460,3761,6360,0960,7860,2015.768.100
17 giu 202459,2260,5358,8560,0659,4915.527.500
14 giu 202459,4459,8358,6659,3358,7610.511.000
13 giu 202459,7560,3759,1560,2359,669.358.200
12 giu 202460,9161,2159,9060,0159,4415.398.500
11 giu 202460,7760,7958,9059,1458,5816.966.800
10 giu 202461,2561,6660,7461,4360,849.302.300
07 giu 202461,6062,5961,5861,7861,198.260.800
06 giu 202461,8062,0561,2561,9461,358.537.900
05 giu 202461,2861,8660,9361,7761,188.780.700
04 giu 202461,0262,0360,7661,0360,4510.424.200
03 giu 202462,9263,0061,3261,9261,3311.373.900
31 mag 202462,0062,3961,4462,3161,7217.351.600
30 mag 202462,1062,4861,6161,9361,3410.072.800
29 mag 202461,5662,1861,2062,0161,427.224.200
28 mag 202463,2363,5762,3562,4561,858.404.400
24 mag 202463,3363,9763,2763,5862,979.424.600
23 mag 202463,8064,0362,5063,0262,4211.535.000
22 mag 202464,2964,9863,6463,8263,218.855.300
21 mag 202463,2664,8863,2064,7464,1211.197.200
20 mag 202464,0764,2562,9263,1662,5611.792.100
17 mag 202464,3864,5563,9064,0763,468.418.400
16 mag 202464,1064,4763,4364,1463,5311.682.200
15 mag 202463,6364,3963,6064,2463,639.461.300
14 mag 202463,5163,9763,2363,5962,988.322.500
13 mag 202463,6263,9563,3763,4062,806.617.900
10 mag 202463,5863,9263,1263,5362,929.548.700
09 mag 202462,3863,4362,2963,3262,7211.563.000
08 mag 202461,6462,9561,5162,7562,159.755.200
07 mag 202462,8263,1661,9762,0061,4110.158.200
06 mag 202462,0662,9461,7262,8162,2113.386.700
03 mag 202461,5162,1561,4161,5260,9311.048.900
03 mag 20240.53 Dividendo
02 mag 202462,1962,1960,9861,5460,4311.292.500
01 mag 202461,4862,2760,8861,3560,2414.086.600
30 apr 202461,9162,3461,2961,3360,2211.163.400
29 apr 202462,7463,3661,9662,2661,1410.857.100
26 apr 202461,5163,2361,5162,6661,5316.364.100
25 apr 202461,8462,4361,1061,7960,6713.339.100
*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...