Italia markets closed

Global Business Travel Group, Inc. (GBTG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,07+0,06 (+1,08%)
In data: 03:12PM EDT. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20246,006,105,996,076,07233.406
17 mag 20246,056,095,996,016,01353.500
16 mag 20246,086,176,036,056,05387.100
15 mag 20246,046,126,006,096,09414.100
14 mag 20245,916,075,886,016,01322.300
13 mag 20246,016,035,865,875,87210.300
10 mag 20245,996,055,955,985,98237.500
09 mag 20245,906,065,306,006,00408.700
08 mag 20245,906,015,875,935,93450.200
07 mag 20246,086,185,745,965,96707.300
06 mag 20246,206,256,136,236,23689.000
03 mag 20246,266,316,146,176,17346.100
02 mag 20246,136,216,046,166,16484.600
01 mag 20246,056,155,966,056,05940.500
30 apr 20245,986,065,956,056,05429.200
29 apr 20246,026,125,966,026,02734.500
26 apr 20245,996,155,986,006,00528.600
25 apr 20245,956,005,875,995,99145.900
24 apr 20245,986,055,966,006,00120.000
23 apr 20245,996,045,966,006,00125.200
22 apr 20246,006,035,946,006,00139.300
19 apr 20245,886,015,876,006,00180.700
18 apr 20245,976,015,845,915,91194.100
17 apr 20245,905,995,865,975,97161.000
16 apr 20245,855,955,765,885,88141.600
15 apr 20245,845,915,785,915,91119.700
12 apr 20245,925,965,805,835,8359.400
11 apr 20245,916,025,825,975,97132.600
10 apr 20245,966,055,825,915,91170.800
09 apr 20246,006,065,966,036,03109.900
08 apr 20246,026,075,956,006,0084.800
05 apr 20245,976,025,926,006,00141.200
04 apr 20246,056,065,915,975,97172.400
03 apr 20245,986,055,976,006,00118.900
02 apr 20245,926,025,846,016,01133.500
01 apr 20245,976,015,896,006,00150.600
28 mar 20246,006,055,856,016,01206.900
27 mar 20246,116,185,876,006,00630.600
26 mar 20246,196,356,026,116,11978.900
25 mar 20245,666,005,665,975,97138.800
22 mar 20245,755,805,625,635,6366.600
21 mar 20245,775,865,685,755,7587.600
20 mar 20245,595,815,535,755,7583.300
19 mar 20245,575,855,575,655,65106.500
18 mar 20245,575,655,525,615,61121.600
15 mar 20245,505,725,455,625,62451.300
14 mar 20245,485,585,435,535,53124.300
13 mar 20245,465,565,465,515,5178.000
12 mar 20245,485,635,405,505,5093.900
11 mar 20245,525,595,475,515,5177.000
08 mar 20245,585,675,545,585,58161.400
07 mar 20245,445,705,285,625,62201.200
06 mar 20245,435,685,005,515,51216.400
05 mar 20244,986,004,495,645,64403.400
04 mar 20245,976,005,625,675,67223.600
01 mar 20246,006,025,935,985,98181.700
29 feb 20246,006,035,936,006,0097.000
28 feb 20245,976,075,975,995,9949.200
27 feb 20245,996,075,926,016,01318.900
26 feb 20246,006,075,925,995,99130.000
23 feb 20245,886,035,865,985,9857.200
22 feb 20245,855,915,755,905,90127.100
21 feb 20245,735,905,735,855,8566.100
20 feb 20245,905,905,725,755,75113.400
16 feb 20245,866,035,865,965,96125.600
15 feb 20246,076,085,896,006,00214.500
14 feb 20246,046,195,896,056,05297.100
13 feb 20245,746,065,745,995,99283.300
12 feb 20245,996,075,935,975,97152.100
09 feb 20245,966,045,825,995,9970.300
08 feb 20245,696,025,695,985,9862.300
07 feb 20245,825,825,635,715,7152.300
06 feb 20245,755,965,755,815,8196.100
05 feb 20245,815,815,725,765,7660.000
02 feb 20245,895,945,855,905,9037.000
01 feb 20245,836,005,816,006,0054.100
31 gen 20245,965,975,755,795,7979.500
30 gen 20246,046,075,945,975,9765.900
29 gen 20245,756,075,706,056,05113.500
26 gen 20245,825,915,745,755,7568.300
25 gen 20245,875,875,735,755,75113.300
24 gen 20245,945,985,755,755,7561.500
23 gen 20245,795,985,745,905,90109.100
22 gen 20245,565,805,565,725,72210.400
19 gen 20245,675,685,455,585,58117.400
18 gen 20245,755,825,635,655,65117.500
17 gen 20245,645,805,645,725,7279.900
16 gen 20245,835,895,625,765,7679.600
12 gen 20246,036,035,835,885,88117.500
11 gen 20245,985,985,865,975,9775.700
10 gen 20245,976,035,926,016,01111.400
09 gen 20246,066,115,966,006,00106.700
08 gen 20246,096,206,026,156,15112.700
05 gen 20246,116,326,026,106,10174.200
04 gen 20246,116,246,106,206,2090.300
03 gen 20246,276,316,156,156,15127.500
02 gen 20246,376,426,246,326,32128.900
29 dic 20236,496,556,436,456,45112.700
28 dic 20236,656,726,436,506,50118.900
27 dic 20236,526,696,506,676,67194.700
*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...