Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.146,52 -661,19 (-1,11%)
Canon Inc. (CAJFF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 09:30AM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | 200 |
| 25 apr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | 400 |
| 24 apr 2024 | 27,93 | 27,93 | 27,70 | 27,93 | 27,93 | 500 |
| 23 apr 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
| 22 apr 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
| 19 apr 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
| 18 apr 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
| 17 apr 2024 | 28,07 | 29,07 | 28,07 | 29,07 | 29,07 | 800 |
| 16 apr 2024 | 28,82 | 28,82 | 28,73 | 28,73 | 28,73 | 1.000 |
| 15 apr 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
| 12 apr 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | 100 |
| 11 apr 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
| 10 apr 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
| 09 apr 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
| 08 apr 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
| 05 apr 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | 200 |
| 04 apr 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
| 03 apr 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | 300 |
| 02 apr 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | 200 |
| 01 apr 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 28 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | 100 |
| 27 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
| 26 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
| 25 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
| 22 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
| 21 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | 200 |
| 20 mar 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | 11.700 |
| 19 mar 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | 100 |
| 18 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 15 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 14 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 13 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 12 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 11 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 08 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | 7.200 |
| 07 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 06 mar 2024 | 28,90 | 29,50 | 28,15 | 29,50 | 29,50 | 2.000 |
| 05 mar 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | 1.000 |
| 04 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | 100 |
| 01 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 29 feb 2024 | 29,20 | 29,50 | 29,20 | 29,50 | 29,50 | 700 |
| 28 feb 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
| 27 feb 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
| 26 feb 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
| 23 feb 2024 | 29,18 | 29,19 | 29,18 | 29,19 | 29,19 | 600 |
| 22 feb 2024 | 28,66 | 28,73 | 28,66 | 28,73 | 28,73 | 700 |
| 21 feb 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
| 20 feb 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
| 16 feb 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | 1.000 |
| 15 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 14 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 13 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 12 feb 2024 | 26,20 | 27,56 | 26,20 | 26,30 | 26,30 | 1.100 |
| 09 feb 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
| 08 feb 2024 | 27,90 | 27,90 | 27,30 | 27,30 | 27,30 | 400 |
| 07 feb 2024 | 26,54 | 27,80 | 26,54 | 27,80 | 27,80 | 4.500 |
| 06 feb 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | 1.100 |
| 05 feb 2024 | 27,47 | 27,47 | 27,31 | 27,31 | 27,31 | 500 |
| 02 feb 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | 1.300 |
| 01 feb 2024 | 27,92 | 28,20 | 27,51 | 27,62 | 27,62 | 2.400 |
| 31 gen 2024 | 27,50 | 28,00 | 27,50 | 28,00 | 28,00 | 2.500 |
| 30 gen 2024 | 26,49 | 27,02 | 26,49 | 26,60 | 26,60 | 4.700 |
| 29 gen 2024 | 25,75 | 25,75 | 25,63 | 25,63 | 25,63 | 1.500 |
| 26 gen 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 25 gen 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | 15.000 |
| 24 gen 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 23 gen 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 22 gen 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 19 gen 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 18 gen 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | 2.000 |
| 17 gen 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 16 gen 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | 100 |
| 12 gen 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 11 gen 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 10 gen 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | 500 |
| 09 gen 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 08 gen 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 05 gen 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 04 gen 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 03 gen 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 02 gen 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 29 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 28 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 28 dic 2023 | 0.494 Dividendo | |||||
| 27 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 24,66 | - |
| 26 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 24,66 | - |
| 22 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 24,66 | - |
| 21 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 24,66 | - |
| 20 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 24,66 | - |
| 19 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 24,66 | 4.700 |
| 18 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 24,66 | 52.900 |
| 15 dic 2023 | 26,09 | 26,09 | 26,09 | 26,09 | 25,58 | 200 |
| 14 dic 2023 | 26,00 | 26,00 | 26,00 | 26,00 | 25,49 | 500 |
| 13 dic 2023 | 25,99 | 25,99 | 25,99 | 25,99 | 25,48 | - |
| 12 dic 2023 | 25,99 | 25,99 | 25,99 | 25,99 | 25,48 | - |
| 11 dic 2023 | 25,99 | 25,99 | 25,99 | 25,99 | 25,48 | - |
| 08 dic 2023 | 25,99 | 25,99 | 25,99 | 25,99 | 25,48 | - |
| 07 dic 2023 | 25,99 | 25,99 | 25,99 | 25,99 | 25,48 | - |
| 06 dic 2023 | 26,02 | 26,02 | 25,99 | 25,99 | 25,48 | 24.500 |
| 05 dic 2023 | 24,81 | 24,81 | 24,81 | 24,81 | 24,32 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.