Italia markets close in 5 hours 59 minutes
FTSE MIB
34.763,23 +270,82 (+0,79%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
77,14 +0,15 (+0,19%) Bitcoin EUR
63.642,82 +1.282,33 (+2,06%)
Suzuki Motor Corporation (SZKMF)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 11:11AM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 30 mag 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 29 mag 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | 14.400 |
| 28 mag 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | 3.200 |
| 24 mag 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 23 mag 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 22 mag 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 21 mag 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 20 mag 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 17 mag 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | 100 |
| 16 mag 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 15 mag 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | 600 |
| 14 mag 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 13 mag 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 10 mag 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | 100 |
| 09 mag 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 08 mag 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 07 mag 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 06 mag 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 03 mag 2024 | 11,60 | 12,08 | 11,60 | 12,08 | 12,08 | 800 |
| 02 mag 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | 100 |
| 01 mag 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 30 apr 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 29 apr 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 26 apr 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 25 apr 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 24 apr 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | 400 |
| 23 apr 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 22 apr 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | 400 |
| 19 apr 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | 200 |
| 18 apr 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | 200 |
| 17 apr 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 16 apr 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 15 apr 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 12 apr 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 11 apr 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | 800 |
| 10 apr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 09 apr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 08 apr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 05 apr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 04 apr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 03 apr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 02 apr 2024 | 11,54 | 11,54 | 11,50 | 11,50 | 11,50 | 400 |
| 01 apr 2024 | 12,22 | 12,22 | 11,49 | 11,74 | 11,74 | 400 |
| 28 mar 2024 | 36,00 | 36,00 | 11,22 | 12,24 | 12,24 | 1.900 |
| 28 mar 2024 | 0.091 Dividendo | |||||
| 28 mar 2024 | 4:1 Frazionamento azionario | |||||
| 27 mar 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,49 | - |
| 26 mar 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,49 | - |
| 25 mar 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,49 | - |
| 22 mar 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,49 | 2.000 |
| 21 mar 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,49 | - |
| 20 mar 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,49 | 1.600 |
| 19 mar 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,14 | - |
| 18 mar 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,14 | - |
| 15 mar 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,14 | - |
| 14 mar 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,14 | - |
| 13 mar 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,14 | - |
| 12 mar 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,14 | - |
| 11 mar 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,14 | - |
| 08 mar 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,14 | - |
| 07 mar 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,14 | - |
| 06 mar 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,14 | - |
| 05 mar 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,14 | - |
| 04 mar 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,14 | - |
| 01 mar 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,14 | - |
| 29 feb 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,14 | 82.800 |
| 28 feb 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,14 | - |
| 27 feb 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,14 | 1.600 |
| 26 feb 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,14 | 400 |
| 23 feb 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,27 | - |
| 22 feb 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,27 | - |
| 21 feb 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,27 | - |
| 20 feb 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,27 | - |
| 16 feb 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,27 | - |
| 15 feb 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,27 | - |
| 14 feb 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,27 | - |
| 13 feb 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,37 | 26.400 |
| 12 feb 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,37 | 26.400 |
| 09 feb 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,27 | 1.600 |
| 08 feb 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,65 | - |
| 07 feb 2024 | 12,00 | 12,00 | 11,75 | 11,75 | 11,65 | 1.600 |
| 06 feb 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,53 | - |
| 05 feb 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,53 | - |
| 02 feb 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,53 | - |
| 01 feb 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,53 | - |
| 31 gen 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,53 | - |
| 30 gen 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,53 | - |
| 29 gen 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,53 | - |
| 26 gen 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,53 | - |
| 25 gen 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,53 | 25.600 |
| 24 gen 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,53 | - |
| 23 gen 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,53 | - |
| 22 gen 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,53 | - |
| 19 gen 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,53 | - |
| 18 gen 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,53 | - |
| 17 gen 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,53 | 24.000 |
| 16 gen 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,53 | - |
| 12 gen 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,53 | - |
| 11 gen 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,53 | - |
| *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.