Italia markets open in 8 hours 36 minutes
Dow Jones
38.852,86 -216,73 (-0,55%) Nasdaq
17.019,88 +99,09 (+0,59%) Nikkei 225
38.855,37 -44,65 (-0,11%) EUR/USD
1,0861 +0,0001 (+0,01%) Bitcoin EUR
63.157,54 -911,29 (-1,42%) CMC Crypto 200
1.486,27 -10,19 (-0,68%)
CIB Marine Bancshares, Inc. (CIBH)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:07PM EDT
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 mag 2024 | 18,19 | 18,20 | 17,50 | 17,50 | 17,50 | 2.391 |
| 24 mag 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | 400 |
| 23 mag 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 22 mag 2024 | 18,20 | 18,25 | 17,50 | 18,18 | 18,18 | 3.000 |
| 21 mag 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 20 mag 2024 | 18,55 | 18,56 | 18,55 | 18,55 | 18,55 | 1.400 |
| 17 mag 2024 | 18,20 | 18,75 | 18,20 | 18,70 | 18,70 | 1.900 |
| 16 mag 2024 | 19,00 | 19,00 | 18,60 | 18,60 | 18,60 | 500 |
| 15 mag 2024 | 18,76 | 18,76 | 18,75 | 18,75 | 18,75 | 400 |
| 14 mag 2024 | 18,12 | 18,55 | 18,12 | 18,55 | 18,55 | 1.900 |
| 13 mag 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | 200 |
| 10 mag 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 09 mag 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | 600 |
| 08 mag 2024 | 18,12 | 18,75 | 18,12 | 18,75 | 18,75 | 2.300 |
| 07 mag 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 06 mag 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 03 mag 2024 | 18,50 | 18,98 | 18,12 | 18,98 | 18,98 | 2.400 |
| 02 mag 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | 300 |
| 01 mag 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 30 apr 2024 | 18,55 | 18,59 | 18,55 | 18,55 | 18,55 | 1.100 |
| 29 apr 2024 | 18,50 | 18,50 | 18,49 | 18,50 | 18,50 | 2.200 |
| 26 apr 2024 | 19,00 | 19,00 | 18,55 | 18,55 | 18,55 | 700 |
| 25 apr 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 24 apr 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 23 apr 2024 | 18,94 | 18,95 | 18,55 | 18,55 | 18,55 | 2.000 |
| 22 apr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | 500 |
| 19 apr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 18 apr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | 1.000 |
| 17 apr 2024 | 19,30 | 19,34 | 18,12 | 19,28 | 19,28 | 7.300 |
| 16 apr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | 200 |
| 15 apr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 12 apr 2024 | 19,98 | 20,01 | 19,75 | 19,75 | 19,75 | 800 |
| 11 apr 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | 200 |
| 10 apr 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 09 apr 2024 | 20,10 | 20,10 | 19,81 | 20,05 | 20,05 | 1.400 |
| 08 apr 2024 | 20,02 | 20,05 | 20,00 | 20,05 | 20,05 | 600 |
| 05 apr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 04 apr 2024 | 20,55 | 20,60 | 20,50 | 20,60 | 20,60 | 1.300 |
| 03 apr 2024 | 20,63 | 20,63 | 20,04 | 20,04 | 20,04 | 1.200 |
| 02 apr 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | 100 |
| 01 apr 2024 | 20,01 | 20,50 | 20,00 | 20,00 | 20,00 | 3.600 |
| 28 mar 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | 200 |
| 27 mar 2024 | 20,85 | 20,91 | 20,85 | 20,91 | 20,91 | 1.100 |
| 26 mar 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | 200 |
| 25 mar 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 22 mar 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 21 mar 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | 200 |
| 20 mar 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | 600 |
| 19 mar 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 18 mar 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 15 mar 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | 200 |
| 14 mar 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | 200 |
| 13 mar 2024 | 20,29 | 20,29 | 20,27 | 20,27 | 20,27 | 600 |
| 12 mar 2024 | 20,90 | 21,00 | 20,01 | 21,00 | 21,00 | 4.000 |
| 11 mar 2024 | 21,02 | 21,02 | 20,90 | 20,90 | 20,90 | 200 |
| 08 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 07 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 06 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 05 mar 2024 | 21,25 | 21,25 | 21,02 | 21,02 | 21,02 | 500 |
| 04 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 01 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 29 feb 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 28 feb 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 27 feb 2024 | 21,43 | 21,48 | 21,43 | 21,48 | 21,48 | 2.100 |
| 26 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | 300 |
| 23 feb 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | 200 |
| 22 feb 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | 200 |
| 21 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 20 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 16 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 15 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 14 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 13 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 12 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 09 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 08 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 07 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | 800 |
| 06 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 05 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 02 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 01 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 31 gen 2024 | 21,50 | 21,50 | 21,25 | 21,25 | 21,25 | 400 |
| 30 gen 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 29 gen 2024 | 21,55 | 21,55 | 21,50 | 21,50 | 21,50 | 400 |
| 26 gen 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 25 gen 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 24 gen 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 23 gen 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | 300 |
| 22 gen 2024 | 20,51 | 21,00 | 20,50 | 20,64 | 20,64 | 3.700 |
| 19 gen 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 18 gen 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 17 gen 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 16 gen 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 12 gen 2024 | 21,00 | 21,50 | 21,00 | 21,50 | 21,50 | 400 |
| 11 gen 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | 700 |
| 10 gen 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 09 gen 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | 100 |
| 08 gen 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 05 gen 2024 | 21,00 | 21,00 | 20,51 | 20,51 | 20,51 | 1.400 |
| 04 gen 2024 | 21,20 | 21,20 | 21,10 | 21,10 | 21,10 | 2.600 |
| *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.