Italia markets close in 2 hours 7 minutes

Qwest Corp. NT (CTBB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
9,83-0,07 (-0,71%)
Alla chiusura: 04:00PM EDT
9,84 +0,01 (+0,10%)
Dopo ore: 05:54PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20249,819,869,799,839,8347.100
24 apr 20249,959,989,889,909,9034.700
23 apr 20249,739,989,739,949,9436.000
22 apr 20249,8510,009,789,819,8153.400
19 apr 20249,919,979,809,889,88106.700
18 apr 20249,959,999,879,909,9057.200
17 apr 20249,9210,069,929,929,9236.200
16 apr 20249,8710,049,819,929,9222.400
15 apr 202410,0010,049,869,909,9096.500
12 apr 202410,0810,1010,0010,0510,0531.000
11 apr 202410,1510,1910,0210,1410,1462.900
10 apr 20249,8510,209,8410,1510,15129.800
09 apr 202410,0010,109,969,999,9970.900
08 apr 202410,0210,1010,0210,0310,0327.700
05 apr 20249,9210,159,9210,0510,0536.300
04 apr 202410,0710,2010,0710,1410,1457.900
03 apr 202410,0810,1510,0310,0710,07200.700
02 apr 202410,1410,149,9910,0710,07152.300
01 apr 20249,8210,259,8010,1910,19112.600
28 mar 202410,0910,249,519,759,75290.000
27 mar 202410,0010,159,9210,1110,1152.700
26 mar 202410,0010,059,9210,0010,0079.800
25 mar 202410,0510,1610,0210,0510,0548.300
22 mar 202410,1710,2210,0910,0910,0956.900
21 mar 202410,1510,2510,1210,2010,2062.900
20 mar 202410,2610,2810,1010,1410,14101.700
19 mar 202410,2410,3910,2410,2810,2866.200
18 mar 202410,1610,3010,1310,2410,2434.900
15 mar 202410,0110,1310,0110,0810,0836.500
14 mar 202410,2310,2410,0310,0910,0965.300
13 mar 202410,2510,2610,1510,1910,1967.800
12 mar 202410,4010,4110,1110,1810,1890.700
11 mar 202410,4110,5810,3610,4210,4276.900
08 mar 202410,5710,6610,4010,4110,4198.200
07 mar 202410,4910,5710,4910,5310,5387.500
06 mar 202410,4010,5610,4010,4310,4387.800
05 mar 202410,2510,4710,2510,4010,4091.900
04 mar 202410,4710,5010,2110,2210,22124.200
01 mar 202410,1210,4910,0210,4710,47139.500
29 feb 202410,1110,4010,0010,3810,38169.900
28 feb 20249,9610,239,4110,2010,20131.600
28 feb 20240.406 Dividendo
27 feb 202410,1110,2810,0510,249,83135.000
26 feb 20249,9910,199,9610,149,74151.300
23 feb 202410,0010,139,909,999,5975.000
22 feb 202410,0110,189,9910,009,60169.700
21 feb 20249,9210,149,9010,019,6181.300
20 feb 20249,8010,089,789,929,5350.500
16 feb 20249,909,989,789,809,4146.400
15 feb 20249,7510,009,759,959,5676.000
14 feb 20249,729,899,729,779,3825.600
13 feb 20249,849,979,559,759,3679.200
12 feb 20249,8110,199,819,989,58150.900
09 feb 20249,559,859,509,799,40113.800
08 feb 20249,439,689,439,589,20106.200
07 feb 20249,259,429,179,409,03171.200
06 feb 20249,309,348,999,018,6577.300
05 feb 20249,269,359,109,208,8464.700
02 feb 20249,529,609,319,318,9468.700
01 feb 20249,329,719,329,519,1360.700
31 gen 20249,369,499,309,308,9356.500
30 gen 20249,459,609,339,368,9953.100
29 gen 20249,509,679,379,469,0865.400
26 gen 20249,259,659,259,539,1582.000
25 gen 20248,699,508,699,238,86150.700
24 gen 20248,728,908,658,678,3381.600
23 gen 20248,658,808,528,738,38157.800
22 gen 20249,109,158,698,808,45146.500
19 gen 20249,309,309,009,188,8270.300
18 gen 20249,449,449,229,308,9377.700
17 gen 20249,239,479,239,449,0753.700
16 gen 20249,459,529,349,449,0795.400
12 gen 20249,509,589,449,509,1279.100
11 gen 20249,649,659,459,509,12199.100
10 gen 20249,749,809,519,659,27137.500
09 gen 20249,809,859,479,749,35200.200
08 gen 202410,3810,417,339,779,38554.100
05 gen 202410,3710,6510,2710,359,9478.900
04 gen 202410,2610,5010,2610,4210,0185.200
03 gen 202410,3710,5010,1510,299,88119.600
02 gen 20249,8810,679,8810,4110,00125.700
29 dic 202310,0010,099,879,969,5793.400
28 dic 202310,0610,159,9310,029,62166.800
27 dic 202310,0610,179,9610,009,6096.400
26 dic 20239,9810,309,9710,019,61141.100
22 dic 20239,9810,129,919,959,5677.200
21 dic 20239,9510,119,939,989,58139.600
20 dic 20239,9610,039,719,949,55257.000
19 dic 202310,0310,239,9410,049,64643.000
18 dic 202310,0710,309,9510,039,63244.200
15 dic 202310,0510,209,8910,009,60190.800
14 dic 20239,9810,349,8410,029,62273.000
13 dic 20239,9310,109,789,869,47231.000
12 dic 20239,9810,109,939,969,57136.500
11 dic 20239,9910,109,819,959,56126.000
08 dic 202310,1510,189,929,999,59192.200
07 dic 202310,3010,4810,2210,259,84124.100
06 dic 202310,4910,6310,3010,339,92129.300
05 dic 202310,5810,7310,3010,5110,09109.200
04 dic 202310,7410,9410,4410,5610,14134.700
*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...