Mail

CTBB - Qwest Corp. NT

NYSE - NYSE Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 mag 2023	11,88	13,27	11,88	13,11	13,11	80.300
25 mag 2023	13,15	13,15	12,02	12,02	12,02	112.400
24 mag 2023	13,35	13,40	12,81	13,26	13,26	101.000
23 mag 2023	13,45	13,67	13,15	13,39	13,39	100.100
22 mag 2023	13,84	13,93	13,47	13,49	13,49	88.100
19 mag 2023	13,59	14,00	13,41	13,68	13,68	73.900
18 mag 2023	13,38	13,71	13,38	13,48	13,48	67.200
17 mag 2023	13,09	13,60	12,68	13,50	13,50	76.700
16 mag 2023	12,62	13,61	12,31	13,12	13,12	97.400
15 mag 2023	12,09	13,02	12,00	12,62	12,62	71.700
12 mag 2023	12,01	12,28	11,89	12,21	12,21	100.100
11 mag 2023	12,00	12,19	11,80	12,14	12,14	56.700
10 mag 2023	12,22	12,30	12,04	12,10	12,10	70.600
09 mag 2023	12,23	12,36	12,01	12,09	12,09	81.300
08 mag 2023	12,42	12,73	12,31	12,38	12,38	49.600
05 mag 2023	12,43	13,02	12,41	12,48	12,48	103.900
04 mag 2023	12,74	12,79	12,08	12,33	12,33	168.400
03 mag 2023	13,16	13,69	12,80	12,82	12,82	100.100
02 mag 2023	13,03	13,17	12,87	13,05	13,05	75.300
01 mag 2023	13,19	13,37	12,76	13,29	13,29	63.100
28 apr 2023	13,26	13,60	13,19	13,32	13,32	140.300
27 apr 2023	12,79	13,50	12,79	13,46	13,46	67.000
26 apr 2023	13,44	13,52	12,84	13,09	13,09	87.700
25 apr 2023	13,54	13,76	13,01	13,36	13,36	71.400
24 apr 2023	13,74	14,10	13,65	13,65	13,65	43.400
21 apr 2023	13,98	14,15	13,77	13,88	13,88	52.200
20 apr 2023	14,02	14,09	13,67	13,81	13,81	73.000
19 apr 2023	14,28	14,54	13,75	14,20	14,20	138.500
18 apr 2023	14,90	14,97	14,30	14,32	14,32	97.000
17 apr 2023	14,80	15,13	14,61	14,90	14,90	93.600
14 apr 2023	14,87	15,07	14,51	14,90	14,90	116.600
13 apr 2023	14,54	15,00	14,15	14,92	14,92	45.100
12 apr 2023	14,25	14,71	14,22	14,53	14,53	104.200
11 apr 2023	14,01	14,41	13,84	14,22	14,22	98.100
10 apr 2023	14,00	14,66	12,60	14,11	14,11	73.800
06 apr 2023	14,20	14,44	14,11	14,23	14,23	60.000
05 apr 2023	14,19	14,48	14,06	14,25	14,25	119.500
04 apr 2023	14,06	14,33	14,00	14,25	14,25	134.000
03 apr 2023	14,25	14,47	14,02	14,25	14,25	140.400
31 mar 2023	14,05	14,26	14,04	14,26	14,26	241.400
30 mar 2023	14,34	14,74	13,90	14,23	14,23	135.300
29 mar 2023	15,02	15,04	14,19	14,57	14,57	227.000
28 mar 2023	13,20	15,15	13,00	15,06	15,06	353.200
27 mar 2023	11,25	13,47	11,25	13,18	13,18	412.300
24 mar 2023	11,93	11,95	10,83	10,90	10,90	365.600
23 mar 2023	13,28	13,57	12,00	12,02	12,02	198.700
22 mar 2023	12,60	14,13	12,38	13,28	13,28	204.500
21 mar 2023	10,20	12,79	10,16	12,64	12,64	474.500
20 mar 2023	14,02	14,02	10,12	10,20	10,20	511.800
17 mar 2023	15,38	15,38	14,25	14,31	14,31	168.700
16 mar 2023	15,60	16,25	15,06	15,66	15,66	229.600
15 mar 2023	16,29	16,29	15,90	15,90	15,90	115.100
14 mar 2023	16,83	17,20	16,41	16,41	16,41	111.600
13 mar 2023	16,65	17,08	16,40	16,78	16,78	118.600
10 mar 2023	17,25	17,60	16,95	17,05	17,05	97.000
09 mar 2023	17,45	17,45	17,11	17,29	17,29	94.500
08 mar 2023	17,52	17,70	17,30	17,45	17,45	66.500
07 mar 2023	18,00	18,00	17,52	17,59	17,59	66.900
06 mar 2023	18,03	18,25	17,88	18,02	18,02	59.800
03 mar 2023	17,00	18,06	17,00	17,88	17,88	130.300
02 mar 2023	17,65	17,83	16,77	16,77	16,77	297.800
01 mar 2023	18,70	18,70	17,65	17,66	17,66	122.800
28 feb 2023	18,70	18,90	18,38	18,84	18,84	131.900
27 feb 2023	19,05	19,16	18,55	18,77	18,77	62.700
27 feb 2023	0.406 Dividendo
24 feb 2023	19,45	19,60	19,28	19,40	18,99	49.800
23 feb 2023	19,42	19,66	19,28	19,60	19,19	58.500
22 feb 2023	18,40	19,40	18,40	19,40	18,99	86.700
21 feb 2023	19,49	19,58	18,26	18,38	18,00	150.900
17 feb 2023	19,37	19,73	19,32	19,62	19,21	26.600
16 feb 2023	19,38	19,79	19,25	19,42	19,01	63.500
15 feb 2023	19,28	19,56	19,25	19,48	19,07	48.200
14 feb 2023	19,42	19,70	19,20	19,34	18,94	67.500
13 feb 2023	18,78	19,45	18,78	19,42	19,01	72.100
10 feb 2023	19,40	19,40	18,86	18,96	18,56	76.600
09 feb 2023	20,21	20,26	19,23	19,40	18,99	128.400
08 feb 2023	20,55	20,80	19,66	20,10	19,68	234.100
07 feb 2023	21,40	21,60	21,10	21,28	20,83	104.700
06 feb 2023	21,68	21,78	21,24	21,49	21,04	37.800
03 feb 2023	22,04	22,12	21,74	21,85	21,39	56.400
02 feb 2023	21,51	22,35	21,51	22,25	21,78	155.700
01 feb 2023	20,50	21,61	20,27	21,49	21,04	98.300
31 gen 2023	20,10	20,75	20,03	20,60	20,17	172.400
30 gen 2023	19,53	20,23	19,50	20,18	19,76	98.500
27 gen 2023	19,50	19,76	19,50	19,56	19,15	21.600
26 gen 2023	19,50	19,54	19,25	19,51	19,10	47.300
25 gen 2023	19,19	19,57	18,95	19,44	19,03	72.500
24 gen 2023	19,59	19,59	19,30	19,30	18,90	42.000
23 gen 2023	19,27	19,68	19,25	19,48	19,07	64.900
20 gen 2023	19,34	19,34	18,93	19,14	18,74	47.900
19 gen 2023	19,17	19,39	18,92	19,27	18,87	56.800
18 gen 2023	19,55	19,62	19,01	19,17	18,77	107.800
17 gen 2023	19,44	19,66	19,29	19,48	19,07	106.300
13 gen 2023	19,29	19,80	19,27	19,48	19,07	98.000
12 gen 2023	19,35	19,50	19,20	19,38	18,97	36.100
11 gen 2023	19,19	19,34	19,05	19,22	18,82	99.600
10 gen 2023	19,01	19,31	19,01	19,19	18,79	72.300
09 gen 2023	19,16	19,51	18,80	19,00	18,60	78.300
06 gen 2023	18,90	19,34	18,76	19,08	18,68	141.700
05 gen 2023	18,30	18,98	18,03	18,89	18,49	112.700
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...