Italia markets open in 8 hours 5 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0644 -0,0031 (-0,29%) Bitcoin EUR
59.682,21 +1.819,21 (+3,14%) CMC Crypto 200
1.312,77 +427,23 (+48,22%)
Pitney Bowes Inc. (PBI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 3,9500 | 4,1300 | 3,9401 | 4,0300 | 4,0300 | 1.384.916 |
| 17 apr 2024 | 4,0500 | 4,1100 | 3,9200 | 3,9300 | 3,9300 | 811.500 |
| 16 apr 2024 | 4,0200 | 4,0800 | 3,9600 | 3,9900 | 3,9900 | 860.500 |
| 15 apr 2024 | 4,0700 | 4,1600 | 3,9900 | 4,0700 | 4,0700 | 1.516.600 |
| 12 apr 2024 | 4,0500 | 4,1000 | 3,9700 | 4,0700 | 4,0700 | 1.371.700 |
| 11 apr 2024 | 4,1400 | 4,1700 | 4,0100 | 4,1100 | 4,1100 | 1.097.800 |
| 10 apr 2024 | 4,1900 | 4,2600 | 4,0000 | 4,1200 | 4,1200 | 1.796.600 |
| 09 apr 2024 | 4,0500 | 4,3300 | 3,9500 | 4,3200 | 4,3200 | 2.908.400 |
| 08 apr 2024 | 4,0200 | 4,0700 | 3,9000 | 3,9200 | 3,9200 | 1.647.000 |
| 05 apr 2024 | 4,1300 | 4,1700 | 3,9800 | 3,9800 | 3,9800 | 1.472.900 |
| 04 apr 2024 | 4,3000 | 4,3700 | 4,1600 | 4,1700 | 4,1700 | 735.600 |
| 03 apr 2024 | 4,1900 | 4,2900 | 4,1800 | 4,2500 | 4,2500 | 624.900 |
| 02 apr 2024 | 4,2000 | 4,2400 | 4,1000 | 4,2300 | 4,2300 | 1.141.700 |
| 01 apr 2024 | 4,3400 | 4,3400 | 4,1700 | 4,2300 | 4,2300 | 1.321.400 |
| 28 mar 2024 | 4,3800 | 4,4500 | 4,3200 | 4,3300 | 4,3300 | 937.800 |
| 27 mar 2024 | 4,2800 | 4,4000 | 4,2700 | 4,3800 | 4,3800 | 914.000 |
| 26 mar 2024 | 4,3500 | 4,3900 | 4,2300 | 4,2400 | 4,2400 | 974.900 |
| 25 mar 2024 | 4,2800 | 4,3400 | 4,2700 | 4,2800 | 4,2800 | 719.100 |
| 22 mar 2024 | 4,4200 | 4,4300 | 4,2100 | 4,2500 | 4,2500 | 1.058.200 |
| 21 mar 2024 | 4,2300 | 4,4300 | 4,2100 | 4,4000 | 4,4000 | 1.587.700 |
| 20 mar 2024 | 4,0400 | 4,2600 | 4,0200 | 4,2300 | 4,2300 | 1.608.500 |
| 19 mar 2024 | 3,9800 | 4,1200 | 3,9500 | 4,0700 | 4,0700 | 1.893.800 |
| 18 mar 2024 | 4,1000 | 4,1800 | 4,0300 | 4,0400 | 4,0400 | 1.067.400 |
| 15 mar 2024 | 4,0200 | 4,1700 | 4,0200 | 4,1100 | 4,1100 | 2.551.100 |
| 14 mar 2024 | 4,1200 | 4,1600 | 3,9300 | 4,0600 | 4,0600 | 1.993.400 |
| 13 mar 2024 | 4,0500 | 4,2300 | 4,0500 | 4,1600 | 4,1600 | 1.548.200 |
| 12 mar 2024 | 4,0800 | 4,1300 | 4,0400 | 4,0700 | 4,0700 | 1.091.000 |
| 11 mar 2024 | 4,1100 | 4,1300 | 3,9800 | 4,1000 | 4,1000 | 1.152.100 |
| 08 mar 2024 | 4,1500 | 4,2300 | 4,1200 | 4,1300 | 4,1300 | 1.067.300 |
| 07 mar 2024 | 4,1300 | 4,1900 | 4,0600 | 4,0800 | 4,0800 | 1.103.200 |
| 06 mar 2024 | 4,1700 | 4,2600 | 4,0900 | 4,1000 | 4,1000 | 1.360.800 |
| 05 mar 2024 | 4,0700 | 4,2400 | 4,0500 | 4,1200 | 4,1200 | 1.140.300 |
| 04 mar 2024 | 4,1700 | 4,2100 | 4,1200 | 4,1200 | 4,1200 | 1.025.600 |
| 01 mar 2024 | 4,0400 | 4,1800 | 3,9700 | 4,1700 | 4,1700 | 1.126.200 |
| 29 feb 2024 | 3,9500 | 4,0400 | 3,9000 | 4,0300 | 4,0300 | 1.264.500 |
| 28 feb 2024 | 3,8000 | 3,9100 | 3,7600 | 3,8600 | 3,8600 | 888.800 |
| 27 feb 2024 | 3,8800 | 3,9300 | 3,8200 | 3,8400 | 3,8400 | 1.282.000 |
| 26 feb 2024 | 3,8400 | 3,9000 | 3,7800 | 3,8600 | 3,8600 | 1.191.500 |
| 23 feb 2024 | 3,7900 | 3,8600 | 3,7300 | 3,8100 | 3,8100 | 831.700 |
| 22 feb 2024 | 3,8200 | 3,8700 | 3,7600 | 3,7900 | 3,7900 | 1.052.800 |
| 21 feb 2024 | 3,9100 | 3,9400 | 3,8000 | 3,8200 | 3,8200 | 1.054.300 |
| 20 feb 2024 | 3,9600 | 4,0000 | 3,9100 | 3,9400 | 3,9400 | 1.056.500 |
| 16 feb 2024 | 4,0600 | 4,1000 | 3,9800 | 4,0300 | 4,0300 | 959.600 |
| 15 feb 2024 | 4,0800 | 4,1600 | 4,0000 | 4,1000 | 4,1000 | 1.560.500 |
| 14 feb 2024 | 4,0700 | 4,1200 | 3,9900 | 4,0200 | 4,0200 | 1.108.500 |
| 13 feb 2024 | 4,0400 | 4,0700 | 3,8900 | 3,9700 | 3,9700 | 1.777.500 |
| 12 feb 2024 | 4,0500 | 4,2300 | 4,0500 | 4,1900 | 4,1900 | 1.522.500 |
| 09 feb 2024 | 3,9600 | 4,0700 | 3,9300 | 4,0600 | 4,0600 | 1.039.900 |
| 08 feb 2024 | 3,8600 | 3,9500 | 3,8100 | 3,9200 | 3,9200 | 1.066.000 |
| 08 feb 2024 | 0.05 Dividendo | |||||
| 07 feb 2024 | 3,9500 | 3,9500 | 3,8400 | 3,8900 | 3,8400 | 1.059.100 |
| 06 feb 2024 | 3,7700 | 3,9800 | 3,7000 | 3,9300 | 3,8795 | 1.762.900 |
| 05 feb 2024 | 3,9700 | 3,9800 | 3,6800 | 3,7400 | 3,6919 | 3.326.200 |
| 02 feb 2024 | 4,1200 | 4,1200 | 4,0100 | 4,0600 | 4,0078 | 3.203.900 |
| 01 feb 2024 | 4,4300 | 4,5300 | 3,8400 | 4,1500 | 4,0967 | 4.627.800 |
| 31 gen 2024 | 4,3500 | 4,4000 | 4,1100 | 4,1100 | 4,0572 | 2.623.700 |
| 30 gen 2024 | 4,3300 | 4,3700 | 4,2600 | 4,3000 | 4,2447 | 1.141.700 |
| 29 gen 2024 | 4,3800 | 4,4000 | 4,2900 | 4,3800 | 4,3237 | 1.043.900 |
| 26 gen 2024 | 4,4100 | 4,4400 | 4,3500 | 4,4000 | 4,3434 | 1.117.200 |
| 25 gen 2024 | 4,3500 | 4,4300 | 4,2900 | 4,3600 | 4,3040 | 1.675.700 |
| 24 gen 2024 | 4,4000 | 4,4100 | 4,2500 | 4,2800 | 4,2250 | 1.265.400 |
| 23 gen 2024 | 4,4400 | 4,4400 | 4,2600 | 4,3300 | 4,2743 | 1.060.800 |
| 22 gen 2024 | 4,2400 | 4,4000 | 4,2000 | 4,3800 | 4,3237 | 3.790.500 |
| 19 gen 2024 | 4,1700 | 4,1900 | 4,0800 | 4,1800 | 4,1263 | 777.400 |
| 18 gen 2024 | 4,1500 | 4,1900 | 4,0400 | 4,1500 | 4,0967 | 1.070.800 |
| 17 gen 2024 | 4,0800 | 4,1200 | 4,0200 | 4,1200 | 4,0670 | 1.559.600 |
| 16 gen 2024 | 4,1400 | 4,2000 | 4,0800 | 4,1100 | 4,0572 | 1.209.100 |
| 12 gen 2024 | 4,2800 | 4,3700 | 4,1300 | 4,1700 | 4,1164 | 1.333.000 |
| 11 gen 2024 | 4,2500 | 4,2700 | 4,1400 | 4,2400 | 4,1855 | 1.395.100 |
| 10 gen 2024 | 4,2500 | 4,3000 | 4,2000 | 4,2500 | 4,1954 | 1.577.500 |
| 09 gen 2024 | 4,1600 | 4,2900 | 4,1300 | 4,2600 | 4,2052 | 1.860.800 |
| 08 gen 2024 | 4,2000 | 4,2600 | 4,2000 | 4,2000 | 4,1460 | 1.297.400 |
| 05 gen 2024 | 4,1300 | 4,2500 | 4,1300 | 4,2300 | 4,1756 | 1.787.400 |
| 04 gen 2024 | 4,2100 | 4,2500 | 4,1400 | 4,2000 | 4,1460 | 1.400.400 |
| 03 gen 2024 | 4,2200 | 4,2800 | 4,1300 | 4,1500 | 4,0967 | 1.786.300 |
| 02 gen 2024 | 4,4100 | 4,4300 | 4,3000 | 4,3500 | 4,2941 | 1.235.500 |
| 29 dic 2023 | 4,3600 | 4,4500 | 4,3400 | 4,4000 | 4,3434 | 1.083.600 |
| 28 dic 2023 | 4,2700 | 4,4100 | 4,2400 | 4,3600 | 4,3040 | 1.143.500 |
| 27 dic 2023 | 4,2900 | 4,3400 | 4,2300 | 4,3000 | 4,2447 | 920.300 |
| 26 dic 2023 | 4,2800 | 4,3200 | 4,2300 | 4,3100 | 4,2546 | 622.900 |
| 22 dic 2023 | 4,1200 | 4,3400 | 4,0800 | 4,2800 | 4,2250 | 1.401.900 |
| 21 dic 2023 | 4,0600 | 4,1400 | 4,0000 | 4,0900 | 4,0374 | 1.027.400 |
| 20 dic 2023 | 4,1100 | 4,2500 | 3,9700 | 3,9700 | 3,9190 | 1.986.700 |
| 19 dic 2023 | 4,1600 | 4,2500 | 4,1200 | 4,1400 | 4,0868 | 1.530.400 |
| 18 dic 2023 | 4,1700 | 4,2000 | 4,0700 | 4,0700 | 4,0177 | 1.016.000 |
| 15 dic 2023 | 4,5100 | 4,5100 | 4,1100 | 4,1600 | 4,1065 | 4.297.700 |
| 14 dic 2023 | 4,4000 | 4,5800 | 4,4000 | 4,4400 | 4,3829 | 1.513.600 |
| 13 dic 2023 | 4,0900 | 4,3900 | 4,0100 | 4,3200 | 4,2645 | 1.920.500 |
| 12 dic 2023 | 4,1500 | 4,1600 | 4,0600 | 4,1000 | 4,0473 | 973.000 |
| 11 dic 2023 | 4,1500 | 4,1900 | 4,1100 | 4,1300 | 4,0769 | 826.800 |
| 08 dic 2023 | 4,2000 | 4,2100 | 4,0400 | 4,1900 | 4,1361 | 929.400 |
| 07 dic 2023 | 4,1600 | 4,2500 | 4,1400 | 4,2000 | 4,1460 | 671.800 |
| 06 dic 2023 | 4,1300 | 4,2500 | 4,1300 | 4,1600 | 4,1065 | 1.049.400 |
| 05 dic 2023 | 4,2400 | 4,2500 | 4,0400 | 4,1600 | 4,1065 | 1.149.000 |
| 04 dic 2023 | 4,2500 | 4,3600 | 4,2200 | 4,3000 | 4,2447 | 1.398.100 |
| 01 dic 2023 | 4,0500 | 4,3100 | 3,9900 | 4,3000 | 4,2447 | 1.217.100 |
| 30 nov 2023 | 4,1700 | 4,1800 | 3,9900 | 4,0400 | 3,9881 | 1.515.500 |
| 29 nov 2023 | 4,0900 | 4,1600 | 4,0200 | 4,1300 | 4,0769 | 1.345.700 |
| 28 nov 2023 | 4,0400 | 4,1000 | 3,9200 | 4,0300 | 3,9782 | 1.293.200 |
| 27 nov 2023 | 3,9100 | 4,0600 | 3,8400 | 4,0400 | 3,9881 | 1.186.700 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.