Italia markets close in 7 hours 35 minutes
FTSE MIB
34.691,77 +34,42 (+0,10%) Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.179,46 -49,65 (-0,13%) Petrolio
78,36 +0,10 (+0,13%) Bitcoin EUR
57.491,75 +1.143,85 (+2,03%)
Strats Trust For Procter & Gambel Security CTF 2006-1 (GJR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:38PM EDT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 09 mag 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 08 mag 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 07 mag 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 06 mag 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 03 mag 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | 200 |
| 02 mag 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 01 mag 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 30 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | 700 |
| 29 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | 800 |
| 26 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 25 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 24 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 23 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | 600 |
| 22 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | 800 |
| 19 apr 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 18 apr 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 17 apr 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 16 apr 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 15 apr 2024 | 25,37 | 25,37 | 25,24 | 25,24 | 25,24 | 100 |
| 12 apr 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 11 apr 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 11 apr 2024 | 0.129 Dividendo | |||||
| 10 apr 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,24 | - |
| 09 apr 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,24 | - |
| 08 apr 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,24 | 100 |
| 05 apr 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,36 | - |
| 04 apr 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,36 | - |
| 03 apr 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,36 | 400 |
| 02 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,07 | 900 |
| 01 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,07 | - |
| 28 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,07 | - |
| 27 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,07 | - |
| 26 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,07 | 400 |
| 25 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,07 | 800 |
| 22 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 24,97 | - |
| 21 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 24,97 | - |
| 20 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 24,97 | - |
| 19 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 24,97 | 400 |
| 18 mar 2024 | 25,24 | 25,24 | 25,12 | 25,12 | 24,99 | 100 |
| 15 mar 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,11 | - |
| 14 mar 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,11 | - |
| 13 mar 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,11 | - |
| 13 mar 2024 | 0.104 Dividendo | |||||
| 12 mar 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,01 | - |
| 11 mar 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,01 | - |
| 08 mar 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,01 | - |
| 07 mar 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,01 | 200 |
| 06 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,97 | 100 |
| 05 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,77 | - |
| 04 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,77 | - |
| 01 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,77 | - |
| 29 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,77 | - |
| 28 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,77 | - |
| 27 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,77 | - |
| 26 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,77 | - |
| 23 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,77 | - |
| 22 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,77 | 100 |
| 21 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,61 | - |
| 20 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,61 | - |
| 16 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,61 | - |
| 15 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,61 | - |
| 14 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,61 | - |
| 13 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,61 | - |
| 13 feb 2024 | 0.129 Dividendo | |||||
| 12 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,48 | - |
| 09 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,48 | - |
| 08 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,48 | - |
| 07 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,48 | - |
| 06 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,48 | - |
| 05 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,48 | - |
| 02 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,48 | - |
| 01 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,48 | - |
| 31 gen 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,48 | - |
| 30 gen 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,48 | - |
| 29 gen 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,48 | - |
| 26 gen 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,48 | - |
| 25 gen 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,48 | 100 |
| 24 gen 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,08 | - |
| 23 gen 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,08 | - |
| 22 gen 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,08 | - |
| 19 gen 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,08 | - |
| 18 gen 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,08 | - |
| 17 gen 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,08 | 200 |
| 16 gen 2024 | 25,24 | 25,24 | 24,42 | 24,42 | 24,07 | 200 |
| 12 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 24,88 | - |
| 11 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 24,88 | - |
| 11 gen 2024 | 0.13 Dividendo | |||||
| 10 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 24,75 | - |
| 09 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 24,75 | 100 |
| 08 gen 2024 | 25,20 | 25,24 | 25,20 | 25,24 | 24,75 | 700 |
| 05 gen 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,71 | 400 |
| 04 gen 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 24,97 | - |
| 03 gen 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 24,97 | - |
| 02 gen 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 24,97 | - |
| 29 dic 2023 | 25,25 | 25,46 | 25,25 | 25,46 | 24,97 | 1.200 |
| 28 dic 2023 | 25,20 | 25,20 | 25,20 | 25,20 | 24,71 | 800 |
| 27 dic 2023 | 24,35 | 25,20 | 24,35 | 25,20 | 24,71 | 800 |
| 26 dic 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 24,51 | - |
| 22 dic 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 24,51 | - |
| *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.