Italia markets close in 1 minute
FTSE MIB
33.795,92 +49,26 (+0,15%) Dow Jones
38.078,03 +174,74 (+0,46%) Nasdaq
15.717,55 +112,07 (+0,72%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,64 -0,36 (-0,46%) Bitcoin EUR
55.419,83 +2.054,36 (+3,85%)
Applied Optoelectronics, Inc. (0HGV.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:55PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 10,25 | 10,47 | 9,91 | 10,02 | 10,02 | 1.302 |
| 01 mag 2024 | 9,75 | 10,03 | 9,75 | 9,84 | 9,84 | 479 |
| 30 apr 2024 | 10,11 | 10,17 | 9,84 | 9,84 | 9,84 | 1.718 |
| 29 apr 2024 | 11,01 | 11,02 | 10,30 | 10,42 | 10,42 | 1.261 |
| 26 apr 2024 | 10,95 | 11,46 | 10,95 | 10,98 | 10,98 | 1.250 |
| 25 apr 2024 | 10,60 | 10,69 | 10,46 | 10,60 | 10,60 | 310 |
| 24 apr 2024 | 11,40 | 11,48 | 10,94 | 11,00 | 11,00 | 286 |
| 23 apr 2024 | 11,15 | 11,58 | 11,15 | 11,41 | 11,41 | 761 |
| 22 apr 2024 | 12,11 | 12,19 | 10,76 | 11,22 | 11,22 | 11.084 |
| 19 apr 2024 | 12,17 | 12,43 | 11,67 | 11,95 | 11,95 | 2.269 |
| 18 apr 2024 | 11,93 | 12,50 | 11,85 | 11,85 | 11,85 | 2.136 |
| 17 apr 2024 | 12,04 | 13,18 | 12,00 | 12,04 | 12,04 | 3.390 |
| 16 apr 2024 | 11,29 | 12,24 | 10,95 | 12,22 | 12,22 | 2.312 |
| 15 apr 2024 | 11,28 | 11,28 | 10,90 | 11,08 | 11,08 | 557 |
| 12 apr 2024 | 11,60 | 11,70 | 11,49 | 11,53 | 11,53 | 836 |
| 11 apr 2024 | 11,78 | 11,91 | 11,71 | 11,78 | 11,78 | 373 |
| 10 apr 2024 | 11,90 | 12,12 | 11,81 | 11,81 | 11,81 | 229 |
| 09 apr 2024 | 12,51 | 12,51 | 12,07 | 12,17 | 12,17 | 1.264 |
| 08 apr 2024 | 12,70 | 12,75 | 12,25 | 12,31 | 12,31 | 774 |
| 05 apr 2024 | 12,69 | 13,04 | 12,69 | 12,86 | 12,86 | 3.027 |
| 04 apr 2024 | 13,30 | 14,09 | 13,30 | 13,43 | 13,43 | 439 |
| 03 apr 2024 | 13,72 | 13,78 | 13,65 | 13,72 | 13,72 | 642 |
| 02 apr 2024 | 13,31 | 13,56 | 13,31 | 13,44 | 13,44 | 304 |
| 28 mar 2024 | 13,88 | 14,41 | 13,77 | 13,86 | 13,86 | 1.140 |
| 27 mar 2024 | 14,48 | 14,48 | 14,00 | 14,00 | 14,00 | 4.665 |
| 26 mar 2024 | 14,88 | 14,90 | 14,65 | 14,65 | 14,65 | 2.291 |
| 25 mar 2024 | 14,73 | 15,18 | 14,73 | 14,81 | 14,81 | 2.500 |
| 22 mar 2024 | 14,95 | 14,95 | 14,59 | 14,70 | 14,70 | 1.985 |
| 21 mar 2024 | 14,90 | 15,13 | 14,53 | 14,87 | 14,87 | 695 |
| 20 mar 2024 | 13,85 | 14,35 | 13,66 | 14,35 | 14,35 | 891 |
| 19 mar 2024 | 13,27 | 13,73 | 13,10 | 13,51 | 13,51 | 7.111 |
| 18 mar 2024 | 12,48 | 13,19 | 12,41 | 13,19 | 13,19 | 1.993 |
| 15 mar 2024 | 13,12 | 13,18 | 12,79 | 12,79 | 12,79 | 1.598 |
| 14 mar 2024 | 13,59 | 13,59 | 12,89 | 12,89 | 12,89 | 2.698 |
| 13 mar 2024 | 14,27 | 14,41 | 13,57 | 14,06 | 14,06 | 4.555 |
| 12 mar 2024 | 14,43 | 14,63 | 14,25 | 14,25 | 14,25 | 495 |
| 11 mar 2024 | 14,77 | 14,98 | 14,02 | 14,20 | 14,20 | 7.337 |
| 08 mar 2024 | 15,01 | 16,08 | 15,01 | 15,46 | 15,46 | 6.519 |
| 07 mar 2024 | 15,22 | 15,22 | 14,45 | 14,81 | 14,81 | 4.411 |
| 06 mar 2024 | 14,94 | 15,83 | 14,25 | 15,48 | 15,48 | 8.233 |
| 05 mar 2024 | 14,88 | 15,19 | 14,58 | 14,81 | 14,81 | 1.875 |
| 04 mar 2024 | 15,12 | 15,89 | 14,82 | 15,17 | 15,17 | 15.569 |
| 01 mar 2024 | 16,01 | 16,11 | 14,92 | 15,44 | 15,44 | 2.502 |
| 29 feb 2024 | 15,44 | 16,45 | 15,10 | 16,43 | 16,43 | 12.580 |
| 28 feb 2024 | 15,41 | 15,50 | 14,21 | 14,30 | 14,30 | 3.826 |
| 27 feb 2024 | 15,10 | 15,94 | 14,68 | 15,55 | 15,55 | 8.802 |
| 26 feb 2024 | 14,04 | 15,49 | 14,04 | 15,18 | 15,18 | 37.315 |
| 23 feb 2024 | 13,11 | 14,67 | 12,20 | 14,20 | 14,20 | 33.858 |
| 22 feb 2024 | 20,01 | 20,42 | 19,28 | 19,94 | 19,94 | 11.587 |
| 21 feb 2024 | 19,10 | 19,60 | 18,51 | 19,20 | 19,20 | 2.394 |
| 20 feb 2024 | 20,62 | 21,34 | 18,91 | 19,77 | 19,77 | 10.634 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 23,01 | 24,69 | 21,34 | 21,84 | 21,84 | 9.754 |
| 15 feb 2024 | 20,91 | 22,67 | 20,45 | 22,57 | 22,57 | 7.473 |
| 14 feb 2024 | 19,40 | 21,10 | 19,40 | 20,41 | 20,41 | 13.311 |
| 13 feb 2024 | 20,99 | 21,01 | 18,70 | 18,88 | 18,88 | 10.999 |
| 12 feb 2024 | 20,56 | 22,29 | 20,14 | 21,08 | 21,08 | 47.006 |
| 09 feb 2024 | 18,96 | 19,75 | 17,89 | 19,53 | 19,53 | 7.134 |
| 08 feb 2024 | 18,82 | 20,00 | 18,71 | 19,25 | 19,25 | 7.259 |
| 07 feb 2024 | 18,85 | 19,90 | 18,76 | 19,84 | 19,84 | 1.167 |
| 06 feb 2024 | 20,11 | 20,64 | 18,96 | 19,56 | 19,56 | 8.415 |
| 05 feb 2024 | 18,90 | 19,75 | 17,56 | 19,21 | 19,21 | 10.086 |
| 02 feb 2024 | 16,35 | 18,84 | 16,35 | 18,45 | 18,45 | 13.041 |
| 01 feb 2024 | 16,50 | 16,53 | 15,92 | 15,92 | 15,92 | 4.083 |
| 31 gen 2024 | 16,42 | 16,70 | 15,88 | 16,18 | 16,18 | 2.854 |
| 30 gen 2024 | 17,14 | 17,95 | 16,78 | 16,86 | 16,86 | 9.536 |
| 29 gen 2024 | 14,87 | 15,85 | 14,85 | 15,85 | 15,85 | 4.577 |
| 26 gen 2024 | 15,80 | 16,07 | 15,29 | 15,30 | 15,30 | 6.823 |
| 25 gen 2024 | 16,86 | 16,86 | 16,27 | 16,27 | 16,27 | 2.399 |
| 24 gen 2024 | 18,21 | 18,76 | 16,96 | 16,96 | 16,96 | 10.970 |
| 23 gen 2024 | 17,36 | 18,63 | 17,33 | 18,02 | 18,02 | 18.579 |
| 22 gen 2024 | 16,28 | 17,04 | 15,98 | 16,42 | 16,42 | 11.187 |
| 19 gen 2024 | 16,30 | 16,72 | 15,03 | 15,80 | 15,80 | 13.171 |
| 18 gen 2024 | 17,94 | 18,05 | 16,42 | 16,51 | 16,51 | 16.605 |
| 17 gen 2024 | 16,73 | 17,48 | 16,30 | 16,79 | 16,79 | 17.473 |
| 16 gen 2024 | 17,08 | 17,96 | 16,61 | 17,43 | 17,43 | 5.754 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 17,89 | 18,58 | 17,35 | 17,60 | 17,60 | 8.028 |
| 11 gen 2024 | 21,83 | 21,83 | 16,76 | 18,54 | 18,54 | 48.044 |
| 10 gen 2024 | 22,16 | 22,84 | 21,58 | 21,86 | 21,86 | 13.111 |
| 09 gen 2024 | 19,57 | 21,85 | 19,52 | 21,73 | 21,73 | 11.534 |
| 08 gen 2024 | 20,07 | 21,23 | 19,48 | 20,80 | 20,80 | 33.847 |
| 05 gen 2024 | 18,27 | 20,02 | 17,93 | 19,91 | 19,91 | 11.530 |
| 04 gen 2024 | 17,51 | 18,54 | 17,44 | 18,48 | 18,48 | 24.287 |
| 03 gen 2024 | 18,36 | 18,50 | 17,70 | 17,71 | 17,71 | 2.946 |
| 02 gen 2024 | 19,37 | 19,41 | 17,68 | 18,65 | 18,65 | 6.337 |
| 29 dic 2023 | 21,98 | 22,11 | 17,79 | 18,88 | 18,88 | 37.141 |
| 28 dic 2023 | 22,25 | 22,31 | 21,57 | 21,81 | 21,81 | 624 |
| 27 dic 2023 | 22,20 | 22,68 | 21,87 | 22,68 | 22,68 | 1.248 |
| 22 dic 2023 | 20,42 | 21,46 | 20,19 | 21,28 | 21,28 | 1.826 |
| 21 dic 2023 | 21,19 | 21,78 | 19,56 | 20,52 | 20,52 | 16.355 |
| 20 dic 2023 | 22,26 | 22,26 | 21,56 | 21,90 | 21,90 | 4.365 |
| 19 dic 2023 | 22,36 | 23,93 | 22,14 | 22,72 | 22,72 | 19.538 |
| 18 dic 2023 | 22,58 | 23,15 | 21,52 | 22,08 | 22,08 | 7.549 |
| 15 dic 2023 | 23,40 | 23,89 | 20,85 | 21,85 | 21,85 | 16.397 |
| 14 dic 2023 | 22,07 | 23,52 | 21,98 | 22,68 | 22,68 | 7.245 |
| 13 dic 2023 | 18,76 | 21,54 | 18,69 | 20,37 | 20,37 | 14.511 |
| 12 dic 2023 | 18,44 | 19,39 | 18,01 | 18,66 | 18,66 | 7.926 |
| 11 dic 2023 | 18,88 | 19,45 | 18,42 | 18,70 | 18,70 | 7.138 |
| 08 dic 2023 | 18,32 | 19,49 | 18,32 | 19,49 | 19,49 | 7.299 |
| *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.