Italia markets closed
Dow Jones
39.854,67 +296,56 (+0,75%) Nasdaq
16.742,08 +230,90 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.616,08 +4.082,14 (+7,22%) CMC Crypto 200
1.381,72 +113,77 (+8,98%)
NortonLifeLock Inc. (SYMC.VI)
Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:32PM CEST
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 mag 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 13 mag 2024 | 22,40 | 22,60 | 22,40 | 22,60 | 22,60 | - |
| 10 mag 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 09 mag 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 08 mag 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 07 mag 2024 | 18,40 | 18,70 | 18,40 | 18,70 | 18,70 | - |
| 06 mag 2024 | 19,00 | 19,00 | 18,70 | 18,70 | 18,70 | - |
| 03 mag 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 02 mag 2024 | 18,90 | 18,90 | 18,70 | 18,70 | 18,70 | - |
| 30 apr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 29 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 26 apr 2024 | 20,00 | 20,20 | 20,00 | 20,20 | 20,20 | - |
| 25 apr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 24 apr 2024 | 20,20 | 20,20 | 19,90 | 19,90 | 19,90 | - |
| 23 apr 2024 | 19,90 | 20,00 | 19,90 | 20,00 | 20,00 | - |
| 22 apr 2024 | 20,00 | 20,00 | 19,60 | 19,60 | 19,60 | - |
| 19 apr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 18 apr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 17 apr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 16 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 15 apr 2024 | 20,80 | 20,80 | 20,60 | 20,60 | 20,60 | - |
| 12 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 11 apr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 10 apr 2024 | 19,80 | 21,80 | 19,80 | 21,80 | 21,80 | - |
| 09 apr 2024 | 21,40 | 21,60 | 21,40 | 21,60 | 21,60 | - |
| 08 apr 2024 | 19,50 | 21,60 | 19,50 | 21,60 | 21,60 | - |
| 05 apr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 04 apr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 03 apr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 02 apr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 28 mar 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 27 mar 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 26 mar 2024 | 20,20 | 20,36 | 20,20 | 20,36 | 20,36 | - |
| 25 mar 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 22 mar 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 21 mar 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 20 mar 2024 | 19,70 | 19,70 | 19,61 | 19,61 | 19,61 | - |
| 19 mar 2024 | 19,48 | 19,66 | 19,48 | 19,66 | 19,66 | - |
| 18 mar 2024 | 19,55 | 19,66 | 19,55 | 19,66 | 19,66 | - |
| 15 mar 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 14 mar 2024 | 20,32 | 20,32 | 19,94 | 19,94 | 19,94 | - |
| 13 mar 2024 | 19,86 | 20,30 | 19,86 | 20,30 | 20,30 | - |
| 12 mar 2024 | 20,20 | 20,32 | 20,20 | 20,32 | 20,32 | - |
| 11 mar 2024 | 20,40 | 20,40 | 20,26 | 20,26 | 20,26 | - |
| 08 mar 2024 | 20,16 | 20,28 | 20,16 | 20,28 | 20,28 | - |
| 07 mar 2024 | 20,08 | 20,18 | 19,64 | 19,75 | 19,75 | 969 |
| 06 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 05 mar 2024 | 20,02 | 20,02 | 19,60 | 19,60 | 19,60 | - |
| 04 mar 2024 | 20,06 | 20,20 | 20,06 | 20,20 | 20,20 | - |
| 01 mar 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 29 feb 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 28 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 27 feb 2024 | 19,86 | 19,86 | 19,85 | 19,85 | 19,85 | - |
| 26 feb 2024 | 20,56 | 20,56 | 20,18 | 20,18 | 20,18 | - |
| 23 feb 2024 | 20,24 | 20,40 | 20,24 | 20,40 | 20,40 | - |
| 22 feb 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 21 feb 2024 | 20,16 | 20,16 | 19,97 | 19,97 | 19,97 | - |
| 20 feb 2024 | 19,83 | 19,83 | 19,75 | 19,75 | 19,75 | - |
| 19 feb 2024 | 19,90 | 19,97 | 19,90 | 19,97 | 19,97 | - |
| 16 feb 2024 | 20,04 | 20,04 | 19,71 | 19,71 | 19,71 | - |
| 15 feb 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 15 feb 2024 | 0.125 Dividendo | |||||
| 14 feb 2024 | 20,10 | 20,10 | 19,97 | 19,97 | 19,84 | - |
| 13 feb 2024 | 20,38 | 20,38 | 20,06 | 20,06 | 19,93 | - |
| 12 feb 2024 | 19,80 | 20,26 | 19,80 | 20,26 | 20,13 | - |
| 09 feb 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,40 | - |
| 08 feb 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,12 | - |
| 07 feb 2024 | 19,12 | 19,28 | 19,12 | 19,28 | 19,16 | - |
| 06 feb 2024 | 19,68 | 19,97 | 19,32 | 19,32 | 19,20 | 4 |
| 05 feb 2024 | 19,92 | 19,92 | 19,64 | 19,64 | 19,52 | - |
| 02 feb 2024 | 21,10 | 21,10 | 18,18 | 18,18 | 18,07 | - |
| 01 feb 2024 | 21,86 | 21,86 | 21,76 | 21,76 | 21,62 | - |
| 31 gen 2024 | 22,08 | 22,08 | 21,98 | 21,98 | 21,84 | - |
| 30 gen 2024 | 22,28 | 22,28 | 22,26 | 22,26 | 22,12 | - |
| 29 gen 2024 | 21,96 | 22,12 | 21,96 | 22,12 | 21,98 | - |
| 26 gen 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,68 | - |
| 25 gen 2024 | 21,56 | 21,98 | 21,56 | 21,98 | 21,84 | - |
| 24 gen 2024 | 21,78 | 21,78 | 21,56 | 21,56 | 21,43 | - |
| 23 gen 2024 | 21,62 | 21,80 | 21,62 | 21,80 | 21,66 | - |
| 22 gen 2024 | 21,42 | 21,74 | 21,42 | 21,74 | 21,60 | - |
| 19 gen 2024 | 21,22 | 21,22 | 21,20 | 21,20 | 21,07 | - |
| 18 gen 2024 | 21,00 | 21,08 | 21,00 | 21,08 | 20,95 | - |
| 17 gen 2024 | 21,20 | 21,20 | 21,06 | 21,06 | 20,93 | - |
| 16 gen 2024 | 20,96 | 21,10 | 20,96 | 21,10 | 20,97 | - |
| 15 gen 2024 | 21,12 | 21,12 | 21,10 | 21,10 | 20,97 | - |
| 12 gen 2024 | 21,00 | 21,30 | 21,00 | 21,30 | 21,17 | - |
| 11 gen 2024 | 20,88 | 20,88 | 20,78 | 20,78 | 20,65 | - |
| 10 gen 2024 | 20,68 | 20,68 | 20,66 | 20,66 | 20,53 | - |
| 09 gen 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,67 | - |
| 08 gen 2024 | 20,48 | 20,50 | 20,48 | 20,50 | 20,37 | - |
| 05 gen 2024 | 20,44 | 20,44 | 20,42 | 20,42 | 20,29 | - |
| 04 gen 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,37 | - |
| 03 gen 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,55 | - |
| 02 gen 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,65 | - |
| 29 dic 2023 | 20,78 | 20,78 | 20,76 | 20,76 | 20,63 | - |
| 28 dic 2023 | 20,74 | 20,74 | 20,72 | 20,72 | 20,59 | - |
| 27 dic 2023 | 21,04 | 21,04 | 20,76 | 20,76 | 20,63 | - |
| 22 dic 2023 | 21,06 | 21,06 | 21,02 | 21,02 | 20,89 | - |
| 21 dic 2023 | 20,94 | 20,94 | 20,90 | 20,90 | 20,77 | - |
| 20 dic 2023 | 21,16 | 21,16 | 21,16 | 21,16 | 21,03 | - |
| *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.