Italia markets close in 8 hours 29 minutes

ViacomCBS Inc. (VIAC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
32,61-0,63 (-1,90%)
Alla chiusura: 1:00PM EST
32,55 -0,06 (-0,18%)
Dopo ore: 04:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 nov 202132,5032,9732,2832,6132,618.737.400
24 nov 202132,7933,4432,5833,2433,2412.147.400
23 nov 202133,4733,6432,7232,9532,9515.514.800
22 nov 202133,7233,9632,9433,5433,5412.943.800
19 nov 202133,9934,3433,3333,6633,6612.878.500
18 nov 202135,2735,4534,0334,2334,2313.599.300
17 nov 202135,1235,3034,7235,0835,089.241.200
16 nov 202135,8235,8835,1435,1535,1510.061.900
15 nov 202135,5236,6135,4735,7835,7810.887.400
12 nov 202135,6635,8835,0135,2035,2011.686.000
11 nov 202135,3335,8134,6935,6035,6010.585.300
10 nov 202135,4636,4035,3235,3935,399.085.500
09 nov 202135,8935,9735,1435,5035,508.759.300
08 nov 202136,3436,4535,4635,8435,8412.223.600
05 nov 202135,8836,8735,1636,3436,3411.919.500
04 nov 202137,6938,0035,7435,9035,9021.669.100
03 nov 202137,2337,7037,0137,5537,557.745.700
02 nov 202137,1037,3836,7437,3737,377.792.800
01 nov 202136,5037,5236,3737,2537,259.750.900
29 ott 202136,8537,0336,0636,2236,228.460.000
28 ott 202135,8337,2735,5937,0237,029.769.000
27 ott 202137,0137,0335,7335,8335,8317.112.300
26 ott 202137,7737,8637,0137,0837,087.146.300
25 ott 202137,6137,7437,1837,6137,617.760.800
22 ott 202137,7637,8636,9337,5137,5113.533.900
21 ott 202138,8439,2737,0937,7837,7815.778.100
20 ott 202138,9139,5438,8138,8738,876.878.300
19 ott 202138,6739,1238,6739,0739,076.645.500
18 ott 202138,7739,2338,3638,5338,5312.958.100
15 ott 202139,6239,7738,8838,9238,9212.971.800
14 ott 202139,9239,9239,3339,4739,476.305.600
13 ott 202139,1639,5838,9939,3739,377.715.400
12 ott 202139,4539,8439,0339,1539,156.081.800
11 ott 202139,8540,0639,3239,3739,376.762.700
08 ott 202140,0641,0839,7739,8139,816.536.800
07 ott 202139,4040,5039,3239,8439,849.246.900
06 ott 202139,3139,3238,6039,1739,179.146.900
05 ott 202139,1339,8738,9539,5739,577.714.200
04 ott 202139,8539,8838,9939,1139,117.925.800
01 ott 202139,8840,2239,1239,9039,906.887.500
30 set 202140,2940,3639,3439,5139,519.657.300
29 set 202140,3840,5239,8340,1240,127.628.300
28 set 202140,4641,1840,0140,2340,239.474.000
27 set 202139,9441,1339,8840,4440,447.119.000
24 set 202139,9340,3039,6039,9939,995.406.400
23 set 202139,4540,4339,2940,0640,068.066.800
22 set 202139,0840,1439,0339,2039,209.331.300
21 set 202139,1539,4938,5338,6638,666.875.400
20 set 202139,0439,2738,1238,8638,8613.967.100
17 set 202140,3540,7439,8939,9939,999.895.300
16 set 202140,2040,6039,9540,4340,437.633.000
15 set 202138,9640,3938,5740,3740,379.786.400
14 set 202140,2240,2538,7438,9238,9216.633.100
14 set 20210.24 Dividendo
13 set 202139,9640,5139,6340,3740,138.894.700
10 set 202140,5340,7239,6039,6539,4110.465.900
09 set 202140,8941,1440,1940,3440,108.952.900
08 set 202141,5041,9740,8240,9140,679.544.800
07 set 202141,2342,1741,0741,6241,379.260.800
03 set 202141,5541,5540,9541,2841,037.396.500
02 set 202141,8842,1541,2541,5441,299.273.300
01 set 202141,6241,8441,2141,4141,167.088.000
31 ago 202140,1841,6940,1241,4541,2012.153.600
30 ago 202140,8940,9239,3440,2339,998.721.000
27 ago 202139,9540,9239,7340,8940,657.822.900
26 ago 202140,9541,2139,9139,9639,728.032.500
25 ago 202140,8641,3440,4140,9740,739.384.000
24 ago 202140,5040,9940,3240,7040,468.818.500
23 ago 202139,9640,5639,6040,3340,098.201.500
20 ago 202139,5140,0239,2239,7139,4710.159.900
19 ago 202140,3040,4339,5139,6439,4012.395.500
18 ago 202140,0041,6339,4440,4740,2320.720.100
17 ago 202138,2139,0837,7739,0338,8012.938.800
16 ago 202138,9439,0738,1538,5238,299.775.300
13 ago 202140,2940,4939,1139,1638,938.978.000
12 ago 202140,7340,9339,7639,9639,728.250.300
11 ago 202140,8241,0440,1840,8240,588.285.900
10 ago 202140,4240,8439,8540,7540,5111.877.200
09 ago 202141,3241,3540,1840,2940,0512.343.600
06 ago 202141,7742,1141,3741,5041,2510.598.700
05 ago 202138,7541,6838,6341,5541,3019.426.900
04 ago 202138,3039,2938,2338,7938,5617.040.600
03 ago 202140,8940,9938,0438,4738,2434.007.800
02 ago 202141,1641,6740,7240,8440,608.873.800
30 lug 202141,4741,8940,7640,9340,698.010.800
29 lug 202141,7642,4541,5041,6941,446.833.200
28 lug 202141,4042,1740,7241,6541,409.449.600
27 lug 202141,7842,0440,9141,3441,097.622.600
26 lug 202141,0342,2240,9242,1641,9112.283.700
23 lug 202140,9841,1340,4140,9940,756.552.900
22 lug 202141,3541,3640,2740,8740,636.260.300
21 lug 202140,6041,7440,5041,3041,058.950.800
20 lug 202140,2141,4039,4440,3940,1512.779.000
19 lug 202139,7840,1439,1739,8739,6312.677.300
16 lug 202141,3841,5240,0740,2940,0510.837.100
15 lug 202141,7942,4540,9341,2941,049.672.000
14 lug 202142,9943,0441,6941,8941,6411.243.000
13 lug 202143,1043,5642,5342,5842,339.441.000
12 lug 202142,5044,2341,8443,4443,1817.104.900
09 lug 202141,7542,8541,5642,7742,5210.049.600
*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...