Italia Markets open in 1 hr 31 mins

Qwest Corp. NT (CTBB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
9,99-0,26 (-2,54%)
Alla chiusura: 04:00PM EST
Periodo di tempo:
11 dic 2022 - 11 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 dic 2023------
08 dic 202310,1510,189,929,999,99192.200
07 dic 202310,3010,4810,2210,2510,25124.100
06 dic 202310,4910,6310,3010,3310,33129.300
05 dic 202310,5810,7310,3010,5110,51109.200
04 dic 202310,7410,9410,4410,5610,56134.700
01 dic 202310,6010,9810,4910,8210,82192.700
30 nov 202310,0810,7010,0810,6110,61265.700
29 nov 202310,4210,4510,0810,0810,0896.400
28 nov 202310,4510,7410,4510,6310,631.760.300
27 nov 202310,4910,6510,4510,4510,4584.000
24 nov 202310,4510,6410,4310,5310,5318.400
22 nov 202310,4110,5710,3110,4710,47102.800
21 nov 202310,4910,7010,2410,4010,4079.300
20 nov 202310,5310,7710,4910,4910,4956.300
17 nov 202310,4510,6510,4510,5210,5259.000
16 nov 202310,4510,5510,3510,5110,5171.300
15 nov 202310,5010,6510,4010,4710,4766.500
14 nov 202310,3910,7210,2610,4610,46230.200
13 nov 202310,0310,4410,0310,3510,35105.300
10 nov 202310,5110,5910,0810,1510,15196.400
09 nov 202310,5110,8610,3010,5110,5199.400
08 nov 202310,6110,6710,3810,5110,5154.100
07 nov 202310,9311,2710,3010,5010,50123.600
06 nov 202310,6711,0710,5210,9110,91217.300
03 nov 202310,5310,8210,3710,6510,65205.200
02 nov 202310,5610,6910,0010,4510,45491.500
01 nov 202312,1912,329,8610,5110,51864.700
31 ott 202312,0812,4012,0512,0912,09116.000
30 ott 202312,2012,3912,0612,1212,1241.800
27 ott 202312,0812,2811,8912,1712,1772.100
26 ott 202312,2012,3212,0712,1512,1540.600
25 ott 202312,2512,6912,1112,2312,2370.000
24 ott 202312,1212,3912,1112,3612,3669.300
23 ott 202311,9012,1411,9012,1212,1221.300
20 ott 202312,1912,2612,0112,0112,0141.100
19 ott 202312,0612,2712,0112,1212,1233.600
18 ott 202312,5512,5512,1412,1512,15173.900
17 ott 202312,2712,6112,2212,6012,6055.700
16 ott 202312,2812,7712,0812,3412,3454.500
13 ott 202312,9113,0012,3312,3512,3551.600
12 ott 202312,6813,0512,6812,7612,7694.000
11 ott 202313,1013,1512,9213,0713,0777.400
10 ott 202313,0513,1512,9513,1013,1050.600
09 ott 202313,0513,2012,8413,1413,1476.000
06 ott 202312,8813,3112,5113,1113,1170.100
05 ott 202313,3313,3812,7612,9612,9677.300
04 ott 202313,3913,6513,1413,3813,38105.100
03 ott 202313,3813,5713,1313,4613,4662.600
02 ott 202313,5513,5513,1813,4413,4458.800
29 set 202313,6113,8813,0913,5913,59187.400
28 set 202313,2513,6913,2513,5213,5298.000
27 set 202313,0813,3213,0013,2813,2881.000
26 set 202313,0313,1513,0213,0813,08420.800
25 set 202312,6113,1412,5513,0713,07123.900
22 set 202312,3912,8812,3912,7512,75113.100
21 set 202312,3512,5212,1712,3912,39103.300
20 set 202312,6412,8512,3712,4912,4990.600
19 set 202312,0112,6312,0112,5212,52117.100
18 set 202311,9312,1811,8711,9911,99465.000
15 set 202311,8411,9411,8011,9011,90185.900
14 set 202311,8511,9911,8011,8811,88155.200
13 set 202311,9712,0311,8111,9011,90134.600
12 set 202311,9011,9811,8011,9211,92334.500
11 set 202311,9311,9811,7511,9211,92176.400
08 set 202311,7211,9811,6911,8511,85354.800
07 set 202311,9512,0111,6311,8511,85247.300
06 set 202312,1612,2212,0012,0412,04209.600
05 set 202312,5412,5512,2012,2612,26190.400
01 set 202312,5912,8112,4012,5212,52149.600
31 ago 202312,4912,6612,3812,5012,50319.700
30 ago 202312,5912,8112,4312,4612,46210.700
29 ago 202312,9313,0012,8512,9012,90179.000
28 ago 202313,0113,0712,8512,8512,85206.300
25 ago 202313,0713,1812,8513,0113,01158.100
24 ago 202313,4313,4313,0313,2213,22136.500
23 ago 202313,5113,7513,3413,5013,50529.500
22 ago 202314,2614,3013,4413,5813,58126.000
21 ago 202314,4814,5514,2514,4914,4961.500
18 ago 202314,4914,5914,2514,5814,5824.300
17 ago 202314,6014,7714,4814,6114,6167.800
16 ago 202314,8214,8214,5614,7414,7438.300
15 ago 202314,8814,9414,7014,7914,7941.500
14 ago 202314,6514,9414,6514,9414,9441.800
11 ago 202314,7014,8314,4714,7814,7830.100
10 ago 202314,5914,7714,5114,7114,7158.000
09 ago 202314,7914,8214,5914,6714,6786.300
08 ago 202314,7314,8014,6214,6714,6763.300
07 ago 202314,5514,7914,5514,7914,7968.300
04 ago 202314,4614,6414,3914,5114,5171.300
03 ago 202314,4414,4414,1614,4414,4482.600
02 ago 202314,2814,7414,1014,5314,53105.900
01 ago 202314,3714,6014,3114,5214,5231.200
31 lug 202314,2614,4914,2614,4814,4889.200
28 lug 202314,1014,3614,0814,1814,1834.900
27 lug 202314,3414,3714,0014,0814,0852.500
26 lug 202314,0114,3814,0114,3014,3069.300
25 lug 202314,1314,1714,0014,1314,1335.000
24 lug 202314,3114,3114,0514,1314,1329.900
21 lug 202314,1114,3414,0814,3114,3135.500
*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...