Italia markets open in 8 hours 5 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0705 +0,0049 (+0,46%) Bitcoin EUR
61.972,04 -447,80 (-0,72%) CMC Crypto 200
1.429,56 +14,80 (+1,05%)
QBE Insurance Group Limited (QBEIF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 09:49AM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 apr 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 19 apr 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 18 apr 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 17 apr 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 16 apr 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 15 apr 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 12 apr 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 11 apr 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 10 apr 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 09 apr 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | 300 |
| 08 apr 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
| 05 apr 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
| 04 apr 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
| 03 apr 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
| 02 apr 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
| 01 apr 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | 200 |
| 28 mar 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 27 mar 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 26 mar 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 25 mar 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 22 mar 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 21 mar 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | 100 |
| 20 mar 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 19 mar 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 18 mar 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 15 mar 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 14 mar 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 13 mar 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 12 mar 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | 800 |
| 11 mar 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 08 mar 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 07 mar 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 06 mar 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 06 mar 2024 | 0.326 Dividendo | |||||
| 05 mar 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 10,72 | - |
| 04 mar 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 10,72 | - |
| 01 mar 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 10,72 | - |
| 29 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 10,72 | - |
| 28 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 10,72 | - |
| 27 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 10,72 | - |
| 26 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 10,72 | - |
| 23 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 10,72 | 600 |
| 22 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 10,77 | 200 |
| 21 feb 2024 | 10,75 | 10,96 | 10,75 | 10,96 | 10,64 | 400 |
| 20 feb 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,39 | 30.300 |
| 16 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,34 | - |
| 15 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,34 | 300 |
| 14 feb 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,64 | - |
| 13 feb 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,64 | - |
| 12 feb 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,64 | - |
| 09 feb 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,64 | - |
| 08 feb 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,64 | - |
| 07 feb 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,64 | - |
| 06 feb 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,64 | - |
| 05 feb 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,64 | - |
| 02 feb 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,64 | - |
| 01 feb 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,64 | - |
| 31 gen 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,64 | - |
| 30 gen 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,64 | - |
| 29 gen 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,64 | - |
| 26 gen 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,64 | - |
| 25 gen 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,64 | 400 |
| 24 gen 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,29 | 1.300 |
| 23 gen 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,70 | - |
| 22 gen 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,70 | - |
| 19 gen 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,70 | - |
| 18 gen 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,70 | - |
| 17 gen 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,70 | - |
| 16 gen 2024 | 9,75 | 9,99 | 9,75 | 9,99 | 9,70 | 2.900 |
| 12 gen 2024 | 9,51 | 9,51 | 9,51 | 9,51 | 9,23 | - |
| 11 gen 2024 | 9,51 | 9,51 | 9,51 | 9,51 | 9,23 | - |
| 10 gen 2024 | 9,51 | 9,51 | 9,51 | 9,51 | 9,23 | - |
| 09 gen 2024 | 9,51 | 9,51 | 9,51 | 9,51 | 9,23 | - |
| 08 gen 2024 | 9,51 | 9,51 | 9,51 | 9,51 | 9,23 | - |
| 05 gen 2024 | 9,51 | 9,51 | 9,51 | 9,51 | 9,23 | - |
| 04 gen 2024 | 9,51 | 9,51 | 9,51 | 9,51 | 9,23 | - |
| 03 gen 2024 | 9,51 | 9,51 | 9,51 | 9,51 | 9,23 | - |
| 02 gen 2024 | 9,51 | 9,51 | 9,51 | 9,51 | 9,23 | - |
| 29 dic 2023 | 9,51 | 9,51 | 9,51 | 9,51 | 9,23 | - |
| 28 dic 2023 | 9,51 | 9,51 | 9,51 | 9,51 | 9,23 | - |
| 27 dic 2023 | 9,51 | 9,51 | 9,51 | 9,51 | 9,23 | - |
| 26 dic 2023 | 9,51 | 9,51 | 9,51 | 9,51 | 9,23 | - |
| 22 dic 2023 | 9,51 | 9,51 | 9,51 | 9,51 | 9,23 | - |
| 21 dic 2023 | 9,51 | 9,51 | 9,51 | 9,51 | 9,23 | 200 |
| 20 dic 2023 | 9,15 | 9,15 | 9,15 | 9,15 | 8,88 | - |
| 19 dic 2023 | 9,15 | 9,15 | 9,15 | 9,15 | 8,88 | - |
| 18 dic 2023 | 9,15 | 9,15 | 9,15 | 9,15 | 8,88 | - |
| 15 dic 2023 | 9,15 | 9,15 | 9,15 | 9,15 | 8,88 | - |
| 14 dic 2023 | 9,20 | 9,20 | 9,08 | 9,15 | 8,88 | 2.400 |
| 13 dic 2023 | 9,66 | 9,66 | 9,66 | 9,66 | 9,38 | - |
| 12 dic 2023 | 9,66 | 9,66 | 9,66 | 9,66 | 9,38 | 100 |
| 11 dic 2023 | 10,00 | 10,00 | 10,00 | 10,00 | 9,70 | - |
| 08 dic 2023 | 10,00 | 10,00 | 10,00 | 10,00 | 9,70 | - |
| 07 dic 2023 | 10,00 | 10,00 | 10,00 | 10,00 | 9,70 | - |
| 06 dic 2023 | 10,00 | 10,00 | 10,00 | 10,00 | 9,70 | - |
| 05 dic 2023 | 10,00 | 10,00 | 10,00 | 10,00 | 9,70 | - |
| 04 dic 2023 | 10,00 | 10,00 | 10,00 | 10,00 | 9,70 | - |
| 01 dic 2023 | 10,00 | 10,00 | 10,00 | 10,00 | 9,70 | - |
| 30 nov 2023 | 10,00 | 10,00 | 10,00 | 10,00 | 9,70 | - |
| 29 nov 2023 | 10,00 | 10,00 | 10,00 | 10,00 | 9,70 | - |
| *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.