Italia markets close in 1 hour 41 minutes
FTSE MIB
33.281,46 +373,41 (+1,13%) Dow Jones
38.867,42 +89,32 (+0,23%) Nasdaq
17.846,90 -10,12 (-0,06%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,52 +0,19 (+0,24%) Bitcoin EUR
60.381,48 -489,66 (-0,80%)
Dividend 15 Split Corp. (DVSPF)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 09:30AM EDT. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 giu 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 100 |
| 17 giu 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 14 giu 2024 | 3,7900 | 3,7900 | 3,7300 | 3,7300 | 3,7300 | 2.200 |
| 13 giu 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 12 giu 2024 | 3,9000 | 3,9000 | 3,8700 | 3,8800 | 3,8800 | 11.300 |
| 11 giu 2024 | 3,8900 | 3,8900 | 3,8500 | 3,8500 | 3,8500 | 1.200 |
| 10 giu 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 100 |
| 07 giu 2024 | 3,8700 | 3,8800 | 3,8600 | 3,8600 | 3,8600 | 800 |
| 06 giu 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 100 |
| 05 giu 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 1.000 |
| 04 giu 2024 | 3,8800 | 3,8800 | 3,8500 | 3,8500 | 3,8500 | 6.200 |
| 03 giu 2024 | 4,0300 | 4,0300 | 3,8800 | 3,8800 | 3,8800 | 3.100 |
| 31 mag 2024 | 3,9500 | 3,9500 | 3,9200 | 3,9300 | 3,9300 | 7.000 |
| 31 mag 2024 | 0.073 Dividendo | |||||
| 30 mag 2024 | 3,9700 | 3,9700 | 3,9300 | 3,9300 | 3,8570 | 700 |
| 29 mag 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 3,9551 | 3.200 |
| 28 mag 2024 | 4,0000 | 4,0000 | 3,9900 | 4,0000 | 3,9257 | 900 |
| 24 mag 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9257 | 200 |
| 23 mag 2024 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,8963 | 1.200 |
| 22 mag 2024 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,8963 | 3.100 |
| 21 mag 2024 | 3,9800 | 3,9900 | 3,9700 | 3,9700 | 3,8963 | 6.600 |
| 20 mag 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9061 | - |
| 17 mag 2024 | 4,0000 | 4,0000 | 3,9800 | 3,9800 | 3,9061 | 1.100 |
| 16 mag 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9159 | 300 |
| 15 mag 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,8864 | - |
| 14 mag 2024 | 3,9500 | 3,9600 | 3,9500 | 3,9600 | 3,8864 | 300 |
| 13 mag 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,8766 | 1.400 |
| 10 mag 2024 | 3,9400 | 3,9600 | 3,9300 | 3,9600 | 3,8864 | 7.000 |
| 09 mag 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8177 | 800 |
| 08 mag 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8177 | - |
| 07 mag 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8177 | 2.000 |
| 06 mag 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8079 | 700 |
| 03 mag 2024 | 3,8300 | 3,8500 | 3,8200 | 3,8200 | 3,7490 | 10.400 |
| 02 mag 2024 | 3,7500 | 3,7700 | 3,7500 | 3,7700 | 3,7000 | 600 |
| 01 mag 2024 | 3,7000 | 3,7500 | 3,6900 | 3,7500 | 3,6803 | 800 |
| 30 apr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,7687 | - |
| 29 apr 2024 | 3,8700 | 3,8700 | 3,8400 | 3,8400 | 3,7687 | 3.700 |
| 29 apr 2024 | 0.073 Dividendo | |||||
| 26 apr 2024 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,7854 | 500 |
| 25 apr 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,6312 | 600 |
| 24 apr 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,7372 | 200 |
| 23 apr 2024 | 3,9300 | 3,9500 | 3,9200 | 3,9200 | 3,7757 | 41.000 |
| 22 apr 2024 | 3,7100 | 3,7100 | 3,7000 | 3,7000 | 3,5638 | 4.500 |
| 19 apr 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,3808 | 500 |
| 18 apr 2024 | 3,5000 | 3,5000 | 3,4800 | 3,4900 | 3,3616 | 42.400 |
| 17 apr 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,5349 | 700 |
| 16 apr 2024 | 3,5600 | 3,6100 | 3,5600 | 3,5900 | 3,4579 | 86.200 |
| 15 apr 2024 | 3,8500 | 3,8600 | 3,8500 | 3,8600 | 3,7179 | 3.000 |
| 12 apr 2024 | 4,0000 | 4,0000 | 3,9900 | 3,9900 | 3,8431 | 1.600 |
| 11 apr 2024 | 4,0300 | 4,0300 | 4,0000 | 4,0100 | 3,8624 | 3.100 |
| 10 apr 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,8913 | 4.500 |
| 09 apr 2024 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 3,9395 | 20.100 |
| 08 apr 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 3,9298 | 3.000 |
| 05 apr 2024 | 4,0900 | 4,0900 | 4,0500 | 4,0800 | 3,9298 | 62.500 |
| 04 apr 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 3,9009 | 3.200 |
| 03 apr 2024 | 4,0200 | 4,0300 | 4,0200 | 4,0300 | 3,8817 | 1.800 |
| 02 apr 2024 | 4,0100 | 4,0100 | 3,9900 | 3,9900 | 3,8431 | 4.800 |
| 01 apr 2024 | 4,0600 | 4,0600 | 4,0400 | 4,0400 | 3,8913 | 3.600 |
| 28 mar 2024 | 4,0800 | 4,0800 | 4,0300 | 4,0600 | 3,9106 | 87.000 |
| 27 mar 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 3,9780 | - |
| 27 mar 2024 | 0.074 Dividendo | |||||
| 26 mar 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 3,9067 | - |
| 25 mar 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 3,9067 | 300 |
| 22 mar 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 3,8973 | 1.100 |
| 21 mar 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 3,9067 | 100 |
| 20 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,8216 | 4.900 |
| 19 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,8216 | 200 |
| 18 mar 2024 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,7554 | 100 |
| 15 mar 2024 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,7554 | 3.000 |
| 14 mar 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,7743 | 200 |
| 13 mar 2024 | 4,0000 | 4,0200 | 4,0000 | 4,0100 | 3,7932 | 1.900 |
| 12 mar 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,7743 | 100 |
| 11 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,7459 | - |
| 08 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,7459 | - |
| 07 mar 2024 | 3,9600 | 3,9600 | 3,9300 | 3,9600 | 3,7459 | 12.200 |
| 06 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,7081 | 300 |
| 05 mar 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,6229 | 2.000 |
| 04 mar 2024 | 3,8600 | 3,8600 | 3,8500 | 3,8500 | 3,6419 | 3.200 |
| 01 mar 2024 | 3,8200 | 3,8600 | 3,8200 | 3,8600 | 3,6513 | 800 |
| 29 feb 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,6513 | 400 |
| 28 feb 2024 | 3,9000 | 3,9000 | 3,8900 | 3,8900 | 3,6797 | 500 |
| 28 feb 2024 | 0.074 Dividendo | |||||
| 27 feb 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,6948 | 1.400 |
| 26 feb 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 3,7227 | 100 |
| 23 feb 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,6948 | - |
| 22 feb 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,6948 | 1.500 |
| 21 feb 2024 | 3,9100 | 3,9200 | 3,9100 | 3,9200 | 3,6391 | 14.400 |
| 20 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,6206 | 1.400 |
| 16 feb 2024 | 3,8600 | 3,8600 | 3,8500 | 3,8500 | 3,5741 | 3.300 |
| 15 feb 2024 | 3,7500 | 3,8500 | 3,7500 | 3,8300 | 3,5556 | 60.400 |
| 14 feb 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,3606 | 1.600 |
| 13 feb 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,3978 | 1.100 |
| 12 feb 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,2956 | - |
| 09 feb 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,2956 | 100 |
| 08 feb 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,4720 | - |
| 07 feb 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,4720 | - |
| 06 feb 2024 | 3,7100 | 3,7400 | 3,7100 | 3,7400 | 3,4720 | 7.000 |
| 05 feb 2024 | 3,8000 | 3,8000 | 3,6900 | 3,6900 | 3,4256 | 1.100 |
| 02 feb 2024 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,5927 | 500 |
| 01 feb 2024 | 4,0000 | 4,0000 | 3,8800 | 3,8800 | 3,6020 | 34.200 |
| *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.