Italia markets close in 5 hours 21 minutes
FTSE MIB
33.943,35 +314,14 (+0,93%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,88 +0,77 (+0,99%) Bitcoin EUR
60.575,28 +1.392,88 (+2,35%)
Achari Ventures Holdings Corp. I (AVHI)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:20PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 01 mag 2024 | 11,06 | 11,07 | 11,06 | 11,07 | 11,07 | 400 |
| 30 apr 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | 100 |
| 29 apr 2024 | 11,00 | 11,00 | 10,93 | 10,93 | 10,93 | 4.200 |
| 26 apr 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 25 apr 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 24 apr 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 23 apr 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 22 apr 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 19 apr 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 18 apr 2024 | 11,04 | 11,04 | 11,01 | 11,01 | 11,01 | 200 |
| 17 apr 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 16 apr 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 15 apr 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 12 apr 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 11 apr 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | 2.000 |
| 10 apr 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 09 apr 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | 200 |
| 08 apr 2024 | 10,94 | 11,02 | 10,93 | 10,93 | 10,93 | 6.200 |
| 05 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 04 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 100 |
| 03 apr 2024 | 11,00 | 11,00 | 10,96 | 10,96 | 10,96 | 800 |
| 02 apr 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 01 apr 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 28 mar 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | 500 |
| 27 mar 2024 | 10,96 | 11,02 | 10,96 | 11,02 | 11,02 | 1.400 |
| 26 mar 2024 | 10,95 | 10,95 | 10,92 | 10,92 | 10,92 | 2.100 |
| 25 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 22 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 500 |
| 21 mar 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 20 mar 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 19 mar 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | 100 |
| 18 mar 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 15 mar 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 14 mar 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 13 mar 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 12 mar 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 11 mar 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 08 mar 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 07 mar 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 06 mar 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 05 mar 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 04 mar 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | 100 |
| 01 mar 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 29 feb 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 28 feb 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 27 feb 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 26 feb 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 23 feb 2024 | 11,75 | 11,75 | 11,40 | 11,44 | 11,44 | 700 |
| 22 feb 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 21 feb 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | 400 |
| 20 feb 2024 | 11,28 | 11,28 | 11,10 | 11,11 | 11,11 | 1.300 |
| 16 feb 2024 | 10,92 | 11,74 | 10,92 | 10,92 | 10,92 | 6.800 |
| 15 feb 2024 | 10,92 | 11,75 | 10,92 | 11,18 | 11,18 | 4.100 |
| 14 feb 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 13 feb 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 12 feb 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 09 feb 2024 | 11,75 | 11,78 | 11,75 | 11,75 | 11,75 | 400 |
| 08 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 400 |
| 07 feb 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | 100 |
| 06 feb 2024 | 11,73 | 11,73 | 11,67 | 11,67 | 11,67 | 300 |
| 05 feb 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 02 feb 2024 | 11,79 | 11,79 | 11,76 | 11,76 | 11,76 | 200 |
| 01 feb 2024 | 11,77 | 11,80 | 11,77 | 11,80 | 11,80 | 500 |
| 31 gen 2024 | 10,92 | 11,82 | 10,92 | 11,02 | 11,02 | 3.400 |
| 30 gen 2024 | 11,37 | 11,82 | 10,92 | 10,92 | 10,92 | 5.100 |
| 29 gen 2024 | 10,94 | 11,52 | 10,92 | 11,35 | 11,35 | 6.900 |
| 26 gen 2024 | 10,93 | 11,00 | 10,84 | 10,84 | 10,84 | 2.900 |
| 25 gen 2024 | 11,22 | 11,25 | 11,17 | 11,17 | 11,17 | 800 |
| 24 gen 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 23 gen 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | 200 |
| 22 gen 2024 | 12,45 | 12,45 | 11,23 | 11,23 | 11,23 | 200 |
| 19 gen 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 18 gen 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | 4.300 |
| 17 gen 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 16 gen 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | 100 |
| 12 gen 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | 2.600 |
| 11 gen 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 10 gen 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | 800 |
| 09 gen 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 08 gen 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 05 gen 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 04 gen 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 03 gen 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 02 gen 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 29 dic 2023 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 28 dic 2023 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 27 dic 2023 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 26 dic 2023 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 22 dic 2023 | 10,89 | 10,90 | 10,89 | 10,89 | 10,89 | 3.500 |
| 21 dic 2023 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | 3.900 |
| 20 dic 2023 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 19 dic 2023 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | 100 |
| 18 dic 2023 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 15 dic 2023 | 10,87 | 10,88 | 10,87 | 10,88 | 10,88 | 500 |
| 14 dic 2023 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 13 dic 2023 | 10,85 | 10,85 | 10,83 | 10,83 | 10,83 | 18.200 |
| 12 dic 2023 | 10,90 | 10,90 | 10,85 | 10,85 | 10,85 | 3.800 |
| 11 dic 2023 | 10,86 | 10,86 | 10,84 | 10,86 | 10,86 | 11.500 |
| 08 dic 2023 | 10,71 | 10,85 | 10,71 | 10,83 | 10,83 | 4.000 |
| *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.