CTBB - Qwest Corp. NT

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 202311,8813,2711,8813,1113,1180.300
25 mag 202313,1513,1512,0212,0212,02112.400
24 mag 202313,3513,4012,8113,2613,26101.000
23 mag 202313,4513,6713,1513,3913,39100.100
22 mag 202313,8413,9313,4713,4913,4988.100
19 mag 202313,5914,0013,4113,6813,6873.900
18 mag 202313,3813,7113,3813,4813,4867.200
17 mag 202313,0913,6012,6813,5013,5076.700
16 mag 202312,6213,6112,3113,1213,1297.400
15 mag 202312,0913,0212,0012,6212,6271.700
12 mag 202312,0112,2811,8912,2112,21100.100
11 mag 202312,0012,1911,8012,1412,1456.700
10 mag 202312,2212,3012,0412,1012,1070.600
09 mag 202312,2312,3612,0112,0912,0981.300
08 mag 202312,4212,7312,3112,3812,3849.600
05 mag 202312,4313,0212,4112,4812,48103.900
04 mag 202312,7412,7912,0812,3312,33168.400
03 mag 202313,1613,6912,8012,8212,82100.100
02 mag 202313,0313,1712,8713,0513,0575.300
01 mag 202313,1913,3712,7613,2913,2963.100
28 apr 202313,2613,6013,1913,3213,32140.300
27 apr 202312,7913,5012,7913,4613,4667.000
26 apr 202313,4413,5212,8413,0913,0987.700
25 apr 202313,5413,7613,0113,3613,3671.400
24 apr 202313,7414,1013,6513,6513,6543.400
21 apr 202313,9814,1513,7713,8813,8852.200
20 apr 202314,0214,0913,6713,8113,8173.000
19 apr 202314,2814,5413,7514,2014,20138.500
18 apr 202314,9014,9714,3014,3214,3297.000
17 apr 202314,8015,1314,6114,9014,9093.600
14 apr 202314,8715,0714,5114,9014,90116.600
13 apr 202314,5415,0014,1514,9214,9245.100
12 apr 202314,2514,7114,2214,5314,53104.200
11 apr 202314,0114,4113,8414,2214,2298.100
10 apr 202314,0014,6612,6014,1114,1173.800
06 apr 202314,2014,4414,1114,2314,2360.000
05 apr 202314,1914,4814,0614,2514,25119.500
04 apr 202314,0614,3314,0014,2514,25134.000
03 apr 202314,2514,4714,0214,2514,25140.400
31 mar 202314,0514,2614,0414,2614,26241.400
30 mar 202314,3414,7413,9014,2314,23135.300
29 mar 202315,0215,0414,1914,5714,57227.000
28 mar 202313,2015,1513,0015,0615,06353.200
27 mar 202311,2513,4711,2513,1813,18412.300
24 mar 202311,9311,9510,8310,9010,90365.600
23 mar 202313,2813,5712,0012,0212,02198.700
22 mar 202312,6014,1312,3813,2813,28204.500
21 mar 202310,2012,7910,1612,6412,64474.500
20 mar 202314,0214,0210,1210,2010,20511.800
17 mar 202315,3815,3814,2514,3114,31168.700
16 mar 202315,6016,2515,0615,6615,66229.600
15 mar 202316,2916,2915,9015,9015,90115.100
14 mar 202316,8317,2016,4116,4116,41111.600
13 mar 202316,6517,0816,4016,7816,78118.600
10 mar 202317,2517,6016,9517,0517,0597.000
09 mar 202317,4517,4517,1117,2917,2994.500
08 mar 202317,5217,7017,3017,4517,4566.500
07 mar 202318,0018,0017,5217,5917,5966.900
06 mar 202318,0318,2517,8818,0218,0259.800
03 mar 202317,0018,0617,0017,8817,88130.300
02 mar 202317,6517,8316,7716,7716,77297.800
01 mar 202318,7018,7017,6517,6617,66122.800
28 feb 202318,7018,9018,3818,8418,84131.900
27 feb 202319,0519,1618,5518,7718,7762.700
27 feb 20230.406 Dividendo
24 feb 202319,4519,6019,2819,4018,9949.800
23 feb 202319,4219,6619,2819,6019,1958.500
22 feb 202318,4019,4018,4019,4018,9986.700
21 feb 202319,4919,5818,2618,3818,00150.900
17 feb 202319,3719,7319,3219,6219,2126.600
16 feb 202319,3819,7919,2519,4219,0163.500
15 feb 202319,2819,5619,2519,4819,0748.200
14 feb 202319,4219,7019,2019,3418,9467.500
13 feb 202318,7819,4518,7819,4219,0172.100
10 feb 202319,4019,4018,8618,9618,5676.600
09 feb 202320,2120,2619,2319,4018,99128.400
08 feb 202320,5520,8019,6620,1019,68234.100
07 feb 202321,4021,6021,1021,2820,83104.700
06 feb 202321,6821,7821,2421,4921,0437.800
03 feb 202322,0422,1221,7421,8521,3956.400
02 feb 202321,5122,3521,5122,2521,78155.700
01 feb 202320,5021,6120,2721,4921,0498.300
31 gen 202320,1020,7520,0320,6020,17172.400
30 gen 202319,5320,2319,5020,1819,7698.500
27 gen 202319,5019,7619,5019,5619,1521.600
26 gen 202319,5019,5419,2519,5119,1047.300
25 gen 202319,1919,5718,9519,4419,0372.500
24 gen 202319,5919,5919,3019,3018,9042.000
23 gen 202319,2719,6819,2519,4819,0764.900
20 gen 202319,3419,3418,9319,1418,7447.900
19 gen 202319,1719,3918,9219,2718,8756.800
18 gen 202319,5519,6219,0119,1718,77107.800
17 gen 202319,4419,6619,2919,4819,07106.300
13 gen 202319,2919,8019,2719,4819,0798.000
12 gen 202319,3519,5019,2019,3818,9736.100
11 gen 202319,1919,3419,0519,2218,8299.600
10 gen 202319,0119,3119,0119,1918,7972.300
09 gen 202319,1619,5118,8019,0018,6078.300
06 gen 202318,9019,3418,7619,0818,68141.700
05 gen 202318,3018,9818,0318,8918,49112.700
*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...