Italia markets open in 7 hours 17 minutes

Citigroup Inc. (C)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
43,40+0,81 (+1,90%)
Alla chiusura: 04:03PM EDT
43,42 +0,02 (+0,05%)
Dopo ore: 07:27PM EDT
Periodo di tempo:
28 set 2021 - 28 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 set 202242,5943,6242,4543,4043,4019.796.253
27 set 202243,2343,3942,0842,5942,5921.255.500
26 set 202243,6944,1842,5842,9942,9923.684.400
23 set 202244,9845,1143,3044,2644,2630.900.300
22 set 202246,6146,8745,4945,5845,5818.443.100
21 set 202247,2547,7346,3146,3346,3318.641.800
20 set 202247,8247,9746,8647,2547,2516.650.200
19 set 202247,4948,4847,4448,2448,2414.716.100
16 set 202247,9948,2447,4748,1148,1119.988.500
15 set 202248,3649,2548,2848,4448,4416.556.900
14 set 202249,1349,5147,7048,4348,4325.701.700
13 set 202249,9050,2048,5749,0049,0022.148.200
12 set 202251,2651,6450,7050,8750,8713.506.500
09 set 202250,3151,0150,2550,6750,6718.711.800
08 set 202248,4049,9548,1249,9049,9018.088.800
07 set 202247,7448,7447,6048,6348,6315.413.900
06 set 202248,9749,1047,6248,2248,2215.544.500
02 set 202249,3150,1548,6248,8448,8415.565.900
01 set 202248,7748,7747,8148,7548,7514.470.900
31 ago 202249,2849,5548,6748,8148,8116.582.100
30 ago 202249,8449,8448,7049,0849,0816.735.500
29 ago 202249,6749,7249,0349,3749,3715.103.100
26 ago 202252,2852,3449,7549,7849,7820.049.700
25 ago 202251,2152,2551,0752,0652,0612.569.000
24 ago 202250,9351,2950,6351,0151,0111.159.300
23 ago 202251,2651,6850,8650,9550,9511.126.100
22 ago 202251,5651,7750,9951,2551,2516.749.600
19 ago 202253,1553,4152,3752,6152,6114.798.800
18 ago 202253,6053,7253,0453,5553,5510.573.300
17 ago 202253,4254,0253,3053,7653,7613.370.800
16 ago 202253,8154,5653,7454,1854,1814.708.000
15 ago 202253,7554,1953,4754,0754,0711.595.200
12 ago 202254,1854,4053,6354,3854,3815.493.600
11 ago 202253,9054,4753,7554,0054,0013.450.300
10 ago 202252,8154,4052,7453,1953,1932.416.200
09 ago 202251,6452,1151,4252,0952,099.739.300
08 ago 202251,9752,1651,4151,4751,4711.594.400
05 ago 202251,1252,3450,9151,6651,6613.868.800
04 ago 202251,5651,7551,0751,2651,2610.152.200
03 ago 202251,2451,7850,8351,6151,6113.570.600
02 ago 202251,7652,1050,7350,7550,7517.378.500
01 ago 202251,4952,2151,1451,9251,9213.051.800
29 lug 202251,7252,2551,5051,9051,9016.783.500
29 lug 20220.51 Dividendo
28 lug 202252,0952,7251,3152,2351,7212.729.200
27 lug 202251,7052,7151,3252,3551,8417.087.300
26 lug 202251,7752,8051,2451,4050,9018.960.800
25 lug 202252,4353,1552,0752,1651,6516.794.700
22 lug 202252,5253,0251,4951,9151,4014.903.400
21 lug 202252,1152,6351,7952,5952,0818.261.900
20 lug 202251,5052,4551,4552,4551,9424.546.500
19 lug 202250,8852,4150,8352,1351,6228.113.600
18 lug 202250,6651,5049,7350,0749,5826.042.500
15 lug 202247,0050,6246,1949,9849,4986.566.200
14 lug 202244,4844,4843,4444,1443,7127.337.600
13 lug 202245,7045,7844,6645,5045,0621.793.600
12 lug 202245,5846,9345,5046,1345,6816.966.700
11 lug 202246,4246,8046,0946,1945,7412.778.200
08 lug 202247,2647,5646,5846,8246,3611.789.900
07 lug 202246,9147,3046,6146,9346,4715.598.900
06 lug 202246,3046,6845,4646,1545,7014.952.800
05 lug 202245,6946,6544,9346,6146,1519.156.800
01 lug 202245,7447,0445,3446,8746,4116.539.600
30 giu 202246,2246,7145,2645,9945,5421.207.900
29 giu 202247,2647,8046,6347,1046,6420.981.000
28 giu 202248,4049,1146,9447,2146,7521.643.600
27 giu 202248,0648,4047,2547,8347,3621.198.200
24 giu 202245,5648,2645,5347,8647,3927.322.600
23 giu 202246,8746,9145,5946,3545,9024.137.200
22 giu 202247,3347,9946,9447,2046,7419.752.800
21 giu 202247,9648,3447,5247,9647,4920.289.700
17 giu 202247,1247,2945,9946,5246,0735.111.400
16 giu 202246,8047,1945,9646,8946,4324.744.900
15 giu 202246,4748,1846,4547,5847,1230.001.500
14 giu 202246,1946,7345,5545,9645,5125.223.600
13 giu 202246,6647,0145,4045,6945,2430.308.400
10 giu 202248,7249,1547,3747,7147,2428.910.800
09 giu 202251,5451,6049,9649,9749,4814.272.900
08 giu 202251,7052,1151,0651,4150,9113.207.700
07 giu 202251,0352,2350,8352,1051,5915.528.800
06 giu 202251,8052,5751,3751,4050,9018.473.200
03 giu 202252,0752,3351,2251,3350,8316.550.000
02 giu 202252,4052,5051,6052,4351,9217.473.600
01 giu 202253,5053,7451,7352,3951,8823.902.000
31 mag 202253,0353,8652,4453,4152,8925.805.400
27 mag 202254,0054,0053,0453,6253,1019.509.300
26 mag 202253,4654,2553,1754,0953,5619.140.700
25 mag 202252,5653,1252,0252,7052,1923.507.900
24 mag 202252,4753,0151,4952,6852,1724.344.800
23 mag 202251,3553,6051,1552,7752,2535.166.800
20 mag 202250,2650,7348,5149,7549,2629.025.500
19 mag 202248,6650,3048,5949,7849,2927.279.400
18 mag 202250,7351,0649,0149,3248,8432.181.600
17 mag 202249,8451,6149,7051,0550,5546.643.400
16 mag 202247,5948,0747,0047,4647,0016.919.100
13 mag 202246,8147,8546,8147,6447,1721.739.400
12 mag 202247,2647,4045,4046,5646,1136.301.500
11 mag 202248,9549,9447,5647,6647,1930.179.000
10 mag 202250,5450,6947,6648,7548,2731.054.700
09 mag 202250,9951,2249,5949,8949,4028.888.400
*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...