Italia markets open in 4 hours 7 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.726,39 +553,24 (+1,41%) EUR/USD
1,0712 -0,0003 (-0,03%) Bitcoin EUR
57.973,14 +1.373,30 (+2,43%) CMC Crypto 200
1.290,15 +41,03 (+3,28%)
Glanbia plc (GL9I.XC)
Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:21PM BST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 giu 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 21 giu 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 20 giu 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 19 giu 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 18 giu 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 17 giu 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 14 giu 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 13 giu 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 12 giu 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 11 giu 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 10 giu 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 07 giu 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 06 giu 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 05 giu 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 04 giu 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 03 giu 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 31 mag 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 30 mag 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 29 mag 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 28 mag 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 24 mag 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 23 mag 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | 124 |
| 22 mag 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 21 mag 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 20 mag 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 17 mag 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 16 mag 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 15 mag 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 14 mag 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 13 mag 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 10 mag 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 09 mag 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 08 mag 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 07 mag 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 03 mag 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 02 mag 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 01 mag 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 30 apr 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 29 apr 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 26 apr 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 25 apr 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 24 apr 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 23 apr 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 22 apr 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 19 apr 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | 252 |
| 18 apr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 17 apr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 16 apr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 15 apr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 12 apr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 11 apr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 10 apr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 09 apr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 08 apr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 05 apr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 04 apr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 03 apr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 02 apr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 28 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 27 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 26 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 25 mar 2024 | 18,02 | 18,17 | 18,00 | 18,17 | 18,17 | 641 |
| 22 mar 2024 | 18,11 | 18,11 | 17,94 | 17,95 | 17,95 | 1.516 |
| 21 mar 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | 299 |
| 21 mar 2024 | 0.2121 Dividendo | |||||
| 20 mar 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,70 | - |
| 19 mar 2024 | 17,90 | 17,92 | 17,90 | 17,92 | 17,70 | 32 |
| 18 mar 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,33 | - |
| 15 mar 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,33 | - |
| 14 mar 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,33 | 1.261 |
| 13 mar 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,14 | - |
| 12 mar 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,14 | - |
| 11 mar 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,14 | - |
| 08 mar 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,14 | 470 |
| 07 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,42 | - |
| 06 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,42 | - |
| 05 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,42 | - |
| 04 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,42 | - |
| 01 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,42 | - |
| 29 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,42 | - |
| 28 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,42 | - |
| 27 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,42 | - |
| 26 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,42 | 236 |
| 23 feb 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,55 | 272 |
| 22 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,20 | - |
| 21 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,20 | - |
| 20 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,20 | - |
| 19 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,20 | - |
| 16 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,20 | - |
| 15 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,20 | - |
| 14 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,20 | - |
| 13 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,20 | - |
| 12 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,20 | - |
| 09 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,20 | - |
| 08 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,20 | - |
| 07 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,20 | - |
| 06 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,20 | - |
| 05 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,20 | 1.551 |
| 02 feb 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,28 | 525 |
| 01 feb 2024 | 16,69 | 16,73 | 16,69 | 16,73 | 16,53 | 116 |
| *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.