Italia markets closed
Dow Jones
32.685,67 +565,39 (+1,76%) Nasdaq
11.749,66 +314,92 (+2,75%) Nikkei 225
26.604,84 -72,96 (-0,27%) EUR/USD
1,0712 +0,0027 (+0,26%) BTC-EUR
27.571,42 -266,71 (-0,96%) CMC Crypto 200
647,87 -13,27 (-2,01%)
First Republic Bank (FRC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:29PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 mag 2022 | 151,01 | 153,44 | 150,87 | 153,35 | 153,35 | 304.053 |
| 25 mag 2022 | 146,00 | 149,85 | 145,29 | 149,01 | 149,01 | 624.500 |
| 24 mag 2022 | 148,40 | 148,40 | 143,49 | 146,37 | 146,37 | 774.300 |
| 23 mag 2022 | 148,49 | 150,38 | 147,14 | 148,94 | 148,94 | 1.117.200 |
| 20 mag 2022 | 145,22 | 146,05 | 141,31 | 144,90 | 144,90 | 1.111.800 |
| 19 mag 2022 | 140,60 | 145,71 | 140,13 | 144,11 | 144,11 | 1.455.200 |
| 18 mag 2022 | 142,03 | 142,99 | 140,41 | 141,52 | 141,52 | 1.233.700 |
| 17 mag 2022 | 141,37 | 143,76 | 140,35 | 143,70 | 143,70 | 848.300 |
| 16 mag 2022 | 140,82 | 141,20 | 137,95 | 138,89 | 138,89 | 841.400 |
| 13 mag 2022 | 141,50 | 143,86 | 140,16 | 141,42 | 141,42 | 572.700 |
| 12 mag 2022 | 138,09 | 141,05 | 136,31 | 140,01 | 140,01 | 1.203.900 |
| 11 mag 2022 | 142,95 | 145,67 | 139,42 | 139,53 | 139,53 | 870.700 |
| 10 mag 2022 | 145,48 | 147,15 | 139,39 | 142,67 | 142,67 | 1.124.600 |
| 09 mag 2022 | 143,06 | 147,16 | 142,32 | 144,23 | 144,23 | 1.082.400 |
| 06 mag 2022 | 148,52 | 148,87 | 142,51 | 144,91 | 144,91 | 1.592.800 |
| 05 mag 2022 | 154,00 | 154,00 | 145,94 | 149,26 | 149,26 | 1.522.800 |
| 04 mag 2022 | 153,52 | 156,72 | 150,49 | 156,50 | 156,50 | 905.800 |
| 03 mag 2022 | 153,74 | 154,87 | 152,45 | 153,55 | 153,55 | 1.257.700 |
| 02 mag 2022 | 149,75 | 152,51 | 147,95 | 152,34 | 152,34 | 1.028.800 |
| 29 apr 2022 | 152,11 | 153,84 | 148,91 | 149,22 | 149,22 | 1.404.000 |
| 28 apr 2022 | 152,93 | 154,55 | 149,65 | 153,67 | 153,67 | 859.200 |
| 27 apr 2022 | 151,14 | 153,65 | 150,81 | 151,40 | 151,40 | 872.900 |
| 26 apr 2022 | 153,76 | 154,57 | 150,58 | 152,04 | 152,04 | 972.000 |
| 25 apr 2022 | 155,66 | 156,76 | 153,30 | 156,44 | 156,44 | 928.800 |
| 22 apr 2022 | 159,36 | 160,18 | 156,91 | 157,06 | 157,06 | 1.404.400 |
| 21 apr 2022 | 166,01 | 167,36 | 158,85 | 159,39 | 159,39 | 985.600 |
| 20 apr 2022 | 164,99 | 166,01 | 163,78 | 164,21 | 164,21 | 1.401.200 |
| 19 apr 2022 | 160,43 | 163,44 | 160,03 | 163,21 | 163,21 | 1.090.500 |
| 18 apr 2022 | 159,54 | 160,99 | 158,21 | 159,44 | 159,44 | 1.026.300 |
| 14 apr 2022 | 166,00 | 167,11 | 159,56 | 160,75 | 160,75 | 1.482.300 |
| 13 apr 2022 | 151,76 | 167,81 | 150,00 | 165,80 | 165,80 | 2.133.700 |
| 12 apr 2022 | 157,63 | 159,92 | 153,67 | 155,05 | 155,05 | 1.474.100 |
| 11 apr 2022 | 157,45 | 159,96 | 157,03 | 157,51 | 157,51 | 1.531.400 |
| 08 apr 2022 | 157,98 | 159,32 | 156,70 | 158,13 | 158,13 | 1.718.000 |
| 07 apr 2022 | 157,26 | 157,86 | 153,84 | 156,91 | 156,91 | 1.677.200 |
| 06 apr 2022 | 158,17 | 158,90 | 156,02 | 156,50 | 156,50 | 2.131.500 |
| 05 apr 2022 | 161,88 | 164,50 | 159,64 | 159,82 | 159,82 | 1.343.100 |
| 04 apr 2022 | 161,82 | 162,72 | 160,93 | 161,32 | 161,32 | 1.204.600 |
| 01 apr 2022 | 165,09 | 165,09 | 161,06 | 161,93 | 161,93 | 929.100 |
| 31 mar 2022 | 166,39 | 167,35 | 162,10 | 162,10 | 162,10 | 1.163.300 |
| 30 mar 2022 | 169,12 | 169,41 | 164,97 | 166,02 | 166,02 | 721.800 |
| 29 mar 2022 | 171,54 | 173,99 | 168,20 | 169,34 | 169,34 | 1.237.400 |
| 28 mar 2022 | 166,02 | 166,88 | 162,80 | 166,82 | 166,82 | 724.700 |
| 25 mar 2022 | 166,42 | 167,67 | 164,25 | 166,74 | 166,74 | 727.700 |
| 24 mar 2022 | 164,33 | 167,09 | 163,90 | 166,21 | 166,21 | 888.800 |
| 23 mar 2022 | 168,31 | 169,26 | 163,53 | 164,63 | 164,63 | 1.090.600 |
| 22 mar 2022 | 169,45 | 174,21 | 168,57 | 170,53 | 170,53 | 1.557.500 |
| 21 mar 2022 | 170,37 | 171,10 | 165,80 | 167,83 | 167,83 | 639.700 |
| 18 mar 2022 | 168,50 | 171,50 | 166,29 | 170,51 | 170,51 | 1.494.300 |
| 17 mar 2022 | 166,67 | 169,33 | 165,96 | 168,93 | 168,93 | 884.900 |
| 16 mar 2022 | 163,83 | 169,65 | 163,57 | 169,38 | 169,38 | 2.055.000 |
| 15 mar 2022 | 159,68 | 161,85 | 158,28 | 160,99 | 160,99 | 1.736.400 |
| 14 mar 2022 | 163,00 | 163,42 | 156,52 | 157,61 | 157,61 | 1.538.400 |
| 11 mar 2022 | 165,26 | 166,98 | 160,21 | 160,39 | 160,39 | 1.021.500 |
| 10 mar 2022 | 161,64 | 164,69 | 160,17 | 163,79 | 163,79 | 1.039.100 |
| 09 mar 2022 | 161,34 | 167,02 | 160,94 | 164,80 | 164,80 | 1.431.100 |
| 08 mar 2022 | 159,68 | 165,03 | 155,94 | 156,48 | 156,48 | 1.853.600 |
| 07 mar 2022 | 164,75 | 166,93 | 158,21 | 158,47 | 158,47 | 2.029.500 |
| 04 mar 2022 | 166,51 | 167,26 | 161,99 | 164,89 | 164,89 | 1.113.400 |
| 03 mar 2022 | 171,24 | 171,72 | 168,30 | 169,86 | 169,86 | 892.300 |
| 02 mar 2022 | 166,84 | 171,69 | 166,84 | 169,81 | 169,81 | 1.521.100 |
| 01 mar 2022 | 171,50 | 171,60 | 162,88 | 164,28 | 164,28 | 1.474.700 |
| 28 feb 2022 | 168,22 | 174,54 | 167,68 | 173,26 | 173,26 | 2.443.700 |
| 25 feb 2022 | 167,34 | 171,90 | 166,82 | 171,36 | 171,36 | 1.746.800 |
| 24 feb 2022 | 157,36 | 166,78 | 155,67 | 166,09 | 166,09 | 1.886.600 |
| 23 feb 2022 | 173,34 | 173,34 | 161,43 | 161,87 | 161,87 | 1.329.200 |
| 22 feb 2022 | 168,61 | 172,99 | 168,13 | 171,58 | 171,58 | 2.111.600 |
| 18 feb 2022 | 172,58 | 172,71 | 167,96 | 168,59 | 168,59 | 1.021.000 |
| 17 feb 2022 | 173,12 | 174,85 | 172,28 | 172,62 | 172,62 | 1.380.400 |
| 16 feb 2022 | 171,90 | 175,69 | 171,76 | 175,13 | 175,13 | 1.181.200 |
| 15 feb 2022 | 174,79 | 176,80 | 171,27 | 173,42 | 173,42 | 1.354.200 |
| 14 feb 2022 | 172,84 | 174,60 | 170,57 | 171,77 | 171,77 | 1.147.300 |
| 11 feb 2022 | 176,01 | 177,00 | 170,68 | 172,41 | 172,41 | 1.365.400 |
| 10 feb 2022 | 177,65 | 181,75 | 175,45 | 176,60 | 176,60 | 1.488.000 |
| 09 feb 2022 | 178,48 | 180,24 | 177,86 | 179,78 | 179,78 | 807.600 |
| 08 feb 2022 | 176,38 | 177,91 | 175,73 | 177,10 | 177,10 | 1.266.300 |
| 07 feb 2022 | 176,72 | 178,03 | 174,78 | 175,07 | 175,07 | 837.600 |
| 04 feb 2022 | 175,29 | 177,50 | 172,62 | 175,91 | 175,91 | 1.114.100 |
| 03 feb 2022 | 177,58 | 179,67 | 174,59 | 174,92 | 174,92 | 1.205.500 |
| 02 feb 2022 | 176,90 | 178,74 | 175,27 | 178,10 | 178,10 | 1.418.000 |
| 01 feb 2022 | 173,62 | 177,30 | 172,27 | 176,77 | 176,77 | 1.463.800 |
| 31 gen 2022 | 167,39 | 173,73 | 165,74 | 173,59 | 173,59 | 1.346.900 |
| 28 gen 2022 | 164,64 | 169,19 | 162,31 | 169,01 | 169,01 | 1.221.700 |
| 27 gen 2022 | 169,36 | 169,95 | 162,19 | 164,02 | 164,02 | 2.189.900 |
| 26 gen 2022 | 172,17 | 175,23 | 164,87 | 167,31 | 167,31 | 1.692.700 |
| 26 gen 2022 | 0.22 Dividendo | |||||
| 25 gen 2022 | 172,80 | 173,15 | 167,12 | 169,70 | 169,48 | 2.595.500 |
| 24 gen 2022 | 164,71 | 175,61 | 164,71 | 174,86 | 174,63 | 3.385.100 |
| 21 gen 2022 | 171,90 | 172,44 | 166,02 | 167,67 | 167,45 | 2.630.400 |
| 20 gen 2022 | 175,06 | 178,31 | 171,50 | 171,98 | 171,76 | 2.257.400 |
| 19 gen 2022 | 180,64 | 182,36 | 173,56 | 174,03 | 173,80 | 3.147.600 |
| 18 gen 2022 | 191,65 | 192,15 | 179,46 | 179,94 | 179,71 | 2.765.300 |
| 14 gen 2022 | 198,92 | 199,91 | 189,31 | 192,06 | 191,81 | 2.056.300 |
| 13 gen 2022 | 207,62 | 208,98 | 199,84 | 200,52 | 200,26 | 1.118.100 |
| 12 gen 2022 | 205,66 | 209,30 | 205,20 | 208,09 | 207,82 | 1.239.400 |
| 11 gen 2022 | 202,47 | 205,57 | 199,12 | 205,26 | 204,99 | 888.500 |
| 10 gen 2022 | 205,02 | 206,20 | 198,45 | 202,47 | 202,21 | 998.500 |
| 07 gen 2022 | 203,67 | 205,00 | 201,32 | 204,06 | 203,80 | 1.034.700 |
| 06 gen 2022 | 200,47 | 202,91 | 198,17 | 202,63 | 202,37 | 936.200 |
| 05 gen 2022 | 203,21 | 203,50 | 197,97 | 197,97 | 197,71 | 1.018.300 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
