Italia markets close in 43 minutes
FTSE MIB
34.512,30 +51,78 (+0,15%) Dow Jones
39.420,34 -250,70 (-0,63%) Nasdaq
16.906,12 +104,58 (+0,62%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
77,85 +0,28 (+0,36%) Bitcoin EUR
62.553,26 -1.881,60 (-2,92%)
West Shore Bank Corp. (WSSH)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 10:45AM EDT. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 21 mag 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 20 mag 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 17 mag 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 16 mag 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 15 mag 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 14 mag 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 13 mag 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 10 mag 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 09 mag 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 09 mag 2024 | 0.23 Dividendo | |||||
| 08 mag 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 23,88 | - |
| 07 mag 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 23,88 | - |
| 06 mag 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 23,88 | - |
| 03 mag 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 23,88 | - |
| 02 mag 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 23,88 | - |
| 01 mag 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 23,88 | - |
| 30 apr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 23,88 | - |
| 29 apr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 23,88 | - |
| 26 apr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 23,88 | - |
| 25 apr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 23,88 | 2.000 |
| 24 apr 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 23,79 | - |
| 23 apr 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 23,79 | 500 |
| 22 apr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 23,82 | - |
| 19 apr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 23,82 | 500 |
| 18 apr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 23,82 | - |
| 17 apr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 23,82 | 200 |
| 16 apr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 23,82 | 100 |
| 15 apr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 23,82 | - |
| 12 apr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 23,82 | - |
| 11 apr 2024 | 24,25 | 24,25 | 24,05 | 24,05 | 23,82 | 600 |
| 10 apr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,76 | 200 |
| 09 apr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,02 | - |
| 08 apr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,02 | - |
| 05 apr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,02 | - |
| 04 apr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,02 | - |
| 03 apr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,02 | 200 |
| 02 apr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,02 | - |
| 01 apr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,02 | - |
| 28 mar 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,02 | 600 |
| 27 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,75 | - |
| 26 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,75 | - |
| 25 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,75 | - |
| 22 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,75 | 100 |
| 21 mar 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 23,82 | 2.600 |
| 20 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,76 | - |
| 19 mar 2024 | 25,25 | 25,25 | 25,00 | 25,00 | 24,76 | 400 |
| 18 mar 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 23,82 | - |
| 15 mar 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 23,82 | 500 |
| 14 mar 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 23,82 | - |
| 13 mar 2024 | 24,50 | 24,50 | 24,05 | 24,05 | 23,82 | 2.000 |
| 12 mar 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 23,82 | - |
| 11 mar 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 23,82 | - |
| 08 mar 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 23,82 | 900 |
| 07 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,75 | - |
| 06 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,75 | - |
| 05 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,75 | - |
| 04 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,75 | - |
| 01 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,75 | - |
| 29 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,75 | 100 |
| 28 feb 2024 | 26,20 | 26,30 | 26,10 | 26,10 | 25,85 | 1.100 |
| 27 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,95 | - |
| 26 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,95 | - |
| 23 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,95 | - |
| 22 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,95 | 100 |
| 21 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,76 | 200 |
| 20 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,56 | - |
| 16 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,56 | - |
| 15 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,56 | 200 |
| 14 feb 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,73 | - |
| 13 feb 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,73 | - |
| 12 feb 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,73 | - |
| 09 feb 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,73 | - |
| 08 feb 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,73 | - |
| 08 feb 2024 | 0.23 Dividendo | |||||
| 07 feb 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,50 | - |
| 06 feb 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,50 | - |
| 05 feb 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,50 | - |
| 02 feb 2024 | 24,25 | 24,97 | 24,25 | 24,97 | 24,50 | 300 |
| 01 feb 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 23,80 | 400 |
| 31 gen 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 23,56 | 800 |
| 30 gen 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,55 | - |
| 29 gen 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,55 | - |
| 26 gen 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,55 | 300 |
| 25 gen 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,55 | 100 |
| 24 gen 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 23,56 | 100 |
| 23 gen 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,04 | - |
| 22 gen 2024 | 24,49 | 24,50 | 24,49 | 24,50 | 24,04 | 200 |
| 19 gen 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 23,80 | - |
| 18 gen 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 23,80 | - |
| 17 gen 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 23,80 | - |
| 16 gen 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 23,80 | 300 |
| 12 gen 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 23,80 | - |
| 11 gen 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 23,80 | 1.100 |
| 10 gen 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,51 | - |
| 09 gen 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,51 | - |
| 08 gen 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,51 | - |
| 05 gen 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,51 | - |
| 04 gen 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,51 | - |
| 03 gen 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,51 | 3.000 |
| *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.