Italia markets open in 5 hours 41 minutes

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
126,60+1,05 (+0,84%)
Alla chiusura: 04:00PM EDT
126,06 -0,54 (-0,43%)
Dopo ore: 06:37PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 2024125,50126,83125,03126,60126,60659.500
20 mag 2024123,95125,76123,90125,55125,55700.900
17 mag 2024122,83123,94122,01123,82123,82604.500
16 mag 2024122,23122,61121,18121,82121,82558.300
15 mag 2024121,66122,26120,65122,01122,01677.800
14 mag 2024120,00121,87119,88121,80121,80613.100
13 mag 2024120,12120,97119,71120,25120,25522.100
10 mag 2024119,20120,62119,15120,11120,11566.900
09 mag 2024119,72120,49118,55119,13119,13840.300
08 mag 2024121,15121,59118,96119,72119,72701.800
07 mag 2024122,24122,88120,34120,54120,54934.600
06 mag 2024120,76122,04120,56122,01122,01761.300
03 mag 2024119,43120,37116,70120,12120,121.459.400
02 mag 2024117,61120,39117,43119,80119,801.677.300
01 mag 2024115,35117,93114,91116,90116,901.105.000
30 apr 2024116,86117,15115,05115,12115,12913.500
29 apr 2024115,71117,74115,37116,73116,73767.700
26 apr 2024117,49117,67115,52116,15116,15717.200
25 apr 2024115,41117,97114,84117,34117,34941.100
24 apr 2024114,75116,33114,34115,64115,64667.300
23 apr 2024113,12116,06112,42114,69114,691.041.300
22 apr 2024112,47113,77111,85113,12113,12934.600
19 apr 2024110,60112,36110,60111,55111,551.011.400
18 apr 2024110,63111,75108,85110,60110,60960.900
17 apr 2024109,50114,17108,53109,23109,232.491.100
16 apr 2024109,18109,57106,80107,39107,392.253.500
15 apr 2024111,98112,12108,60109,16109,16924.500
12 apr 2024112,00112,12110,00110,39110,39786.000
11 apr 2024113,10113,10111,83112,16112,16655.300
10 apr 2024111,33114,47111,32113,50113,50942.800
09 apr 2024113,84114,20110,65111,10111,10631.900
08 apr 2024113,75114,58112,91114,37114,37487.500
05 apr 2024111,67113,31111,55112,67112,67953.500
04 apr 2024115,27115,42110,87111,03111,03920.600
03 apr 2024114,91116,92114,25114,76114,761.119.000
02 apr 2024112,52114,80112,43114,47114,471.091.400
01 apr 2024111,71112,64110,92112,05112,05675.300
28 mar 2024111,91112,48111,33111,71111,71645.000
27 mar 2024110,54111,53110,03111,43111,43634.200
26 mar 2024109,53110,42109,35110,24110,24519.000
25 mar 2024108,11109,24107,82109,12109,12545.600
22 mar 2024109,25109,55108,04108,47108,47701.500
21 mar 2024109,02110,58108,97109,95109,95859.400
20 mar 2024107,00108,81106,51108,80108,801.072.400
19 mar 2024108,00108,35107,25107,47107,47710.200
18 mar 2024107,18108,84107,12107,94107,941.020.100
15 mar 2024107,37108,38107,00107,44107,441.818.900
14 mar 2024108,86108,86106,96107,83107,83786.300
13 mar 2024109,10109,56107,96108,46108,46620.800
12 mar 2024108,10109,79107,68109,10109,10985.200
11 mar 2024107,50108,06106,65107,73107,731.258.100
08 mar 2024109,49109,76107,66107,91107,911.003.700
07 mar 2024110,00110,58109,08109,21109,21837.800
06 mar 2024109,46110,56107,80110,00110,001.057.500
05 mar 2024110,75112,20108,87109,61109,61837.700
04 mar 2024111,53112,50110,48111,06111,06728.100
01 mar 2024109,02110,68108,72110,48110,48711.700
29 feb 2024109,00109,23107,06108,72108,721.142.300
29 feb 20240.1 Dividendo
28 feb 2024107,12109,19106,90108,59108,49769.200
27 feb 2024107,75108,37106,64107,09106,99743.000
26 feb 2024106,56108,61106,36107,79107,69686.200
23 feb 2024106,79107,71105,96106,72106,62635.500
22 feb 2024106,23107,34105,15106,76106,661.357.100
21 feb 2024104,42105,23103,02105,06104,961.428.500
20 feb 2024104,54104,90102,27103,34103,241.031.500
16 feb 2024105,04106,43104,18104,53104,431.005.400
15 feb 2024101,76105,17101,37104,59104,492.099.400
14 feb 2024101,60102,31100,79101,05100,961.182.300
13 feb 202498,07101,9498,07100,97100,881.570.500
12 feb 202498,4498,4997,7698,1698,07639.100
09 feb 202495,6198,4895,1898,0697,971.388.000
08 feb 202494,5895,5894,4595,3795,28521.700
07 feb 202493,2594,7192,6194,4494,35713.800
06 feb 202495,0695,1292,7293,0292,93788.400
05 feb 202496,0096,7995,0695,0694,971.210.900
02 feb 202491,4397,1291,3596,1396,042.720.900
01 feb 202488,4890,9888,3290,8790,791.436.900
31 gen 202489,3989,8488,2288,7588,671.132.100
30 gen 202490,4790,8789,4489,7289,641.105.900
29 gen 202491,8591,8590,1490,3590,271.320.800
26 gen 202490,5091,9490,3291,7491,661.080.400
25 gen 202491,8191,9990,1990,4690,381.089.300
24 gen 202491,8091,9990,6391,8191,731.052.300
23 gen 202491,4492,6291,0191,4191,331.466.600
22 gen 202490,0091,3489,7291,1091,022.114.400
19 gen 202488,9689,8988,5089,7989,711.496.400
18 gen 202489,3089,3088,2888,8288,741.382.200
17 gen 202484,1590,4083,8689,1989,113.736.900
16 gen 202488,8688,8686,7287,1887,102.613.200
12 gen 202487,8089,0087,7588,3688,281.562.300
11 gen 202487,7788,8486,9587,8487,761.231.900
10 gen 202487,0087,2586,5387,0186,931.209.800
09 gen 202488,5588,7387,0187,7287,641.326.400
08 gen 202487,8488,1985,7787,6587,571.403.900
05 gen 202487,3889,7287,1287,9287,841.917.800
04 gen 202487,1388,7886,6587,2087,122.559.100
03 gen 202484,5587,4984,3686,6386,552.284.000
02 gen 202483,1484,6282,2684,5584,471.118.300
29 dic 202383,0083,3982,4482,9082,82597.900
*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...