Italia markets close in 39 minutes
FTSE MIB
33.959,53 +330,32 (+0,98%) Dow Jones
38.777,14 +101,46 (+0,26%) Nasdaq
16.260,44 +104,11 (+0,64%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,83 +0,72 (+0,92%) Bitcoin EUR
59.112,43 -275,97 (-0,46%)
Japan Tobacco Inc. (JAPAF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:28PM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 27,85 | 28,07 | 27,85 | 28,07 | 28,07 | 600 |
| 01 mag 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
| 30 apr 2024 | 27,00 | 27,00 | 26,97 | 26,97 | 26,97 | 100 |
| 29 apr 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
| 26 apr 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
| 25 apr 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
| 24 apr 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
| 23 apr 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | 100 |
| 22 apr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 19 apr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | 2.600 |
| 18 apr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 17 apr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 16 apr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | 300 |
| 15 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 12 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 11 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 10 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 09 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 08 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 05 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 04 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 03 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 02 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 01 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 28 mar 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | 2.400 |
| 27 mar 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | 100 |
| 26 mar 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 25 mar 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 22 mar 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 21 mar 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | 700 |
| 20 mar 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | 200 |
| 19 mar 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
| 18 mar 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
| 15 mar 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
| 14 mar 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
| 13 mar 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
| 12 mar 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
| 11 mar 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | 100 |
| 08 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 07 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 06 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 05 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 04 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 01 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | 100 |
| 29 feb 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | 100 |
| 28 feb 2024 | 25,09 | 25,89 | 25,09 | 25,89 | 25,89 | 100 |
| 27 feb 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
| 26 feb 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | 100 |
| 23 feb 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | 2.100 |
| 22 feb 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 21 feb 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 20 feb 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 16 feb 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | 3.100 |
| 15 feb 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | 100 |
| 14 feb 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 13 feb 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | 2.800 |
| 12 feb 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 09 feb 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 08 feb 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 07 feb 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | 100 |
| 06 feb 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | 100 |
| 05 feb 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | 100 |
| 02 feb 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | 100 |
| 01 feb 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | 100 |
| 31 gen 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | 100 |
| 30 gen 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 29 gen 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 26 gen 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 25 gen 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | 600 |
| 24 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 23 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 22 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 19 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 18 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 17 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 16 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 12 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 11 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 10 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 09 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 08 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 05 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 04 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 03 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | 100 |
| 02 gen 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 29 dic 2023 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 28 dic 2023 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 28 dic 2023 | 0.664 Dividendo | |||||
| 27 dic 2023 | 26,14 | 26,14 | 26,14 | 26,14 | 25,48 | 1.000 |
| 26 dic 2023 | 24,93 | 24,93 | 24,93 | 24,93 | 24,30 | - |
| 22 dic 2023 | 24,93 | 24,93 | 24,93 | 24,93 | 24,30 | - |
| 21 dic 2023 | 24,93 | 24,93 | 24,93 | 24,93 | 24,30 | - |
| 20 dic 2023 | 24,93 | 24,93 | 24,93 | 24,93 | 24,30 | - |
| 19 dic 2023 | 24,93 | 24,93 | 24,93 | 24,93 | 24,30 | - |
| 18 dic 2023 | 24,93 | 24,93 | 24,93 | 24,93 | 24,30 | 100 |
| 15 dic 2023 | 26,23 | 26,23 | 26,23 | 26,23 | 25,56 | - |
| 14 dic 2023 | 26,23 | 26,23 | 26,23 | 26,23 | 25,56 | 100 |
| 13 dic 2023 | 25,28 | 25,28 | 25,28 | 25,28 | 24,64 | - |
| 12 dic 2023 | 25,28 | 25,28 | 25,28 | 25,28 | 24,64 | - |
| *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.