Italia markets open in 5 hours 25 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.009,01 -1.070,69 (-2,81%) EUR/USD
1,0627 -0,0019 (-0,18%) Bitcoin EUR
58.152,34 +265,70 (+0,46%) CMC Crypto 200
1.286,26 +400,72 (+44,00%)
Hollysys Automation Technologies Ltd. (0M58.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:56PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 0,00 | 0,00 | 0,00 | 24,31 | 24,31 | 544 |
| 17 apr 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | 52 |
| 16 apr 2024 | 24,37 | 24,54 | 23,97 | 24,54 | 24,54 | 3.011 |
| 15 apr 2024 | 25,38 | 25,38 | 25,06 | 25,06 | 25,06 | 367 |
| 12 apr 2024 | 25,50 | 25,50 | 25,44 | 25,44 | 25,44 | 166 |
| 11 apr 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | 10 |
| 10 apr 2024 | 25,63 | 25,66 | 25,63 | 25,66 | 25,66 | 2 |
| 09 apr 2024 | - | - | - | - | - | - |
| 08 apr 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | 9 |
| 05 apr 2024 | - | - | - | - | - | - |
| 04 apr 2024 | 25,68 | 25,69 | 25,68 | 25,69 | 25,69 | 41 |
| 03 apr 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | 21 |
| 02 apr 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | 11 |
| 28 mar 2024 | 25,61 | 25,61 | 25,59 | 25,59 | 25,59 | 302 |
| 27 mar 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | 100 |
| 26 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | 15 |
| 25 mar 2024 | 25,73 | 25,74 | 25,73 | 25,74 | 25,74 | 30 |
| 22 mar 2024 | 25,47 | 25,47 | 25,46 | 25,46 | 25,46 | 896 |
| 21 mar 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | 100 |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | 25,32 | 25,37 | 25,32 | 25,37 | 25,37 | 24 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | 25,47 | 25,50 | 25,47 | 25,48 | 25,48 | 1.090 |
| 12 mar 2024 | 25,44 | 25,48 | 25,44 | 25,48 | 25,48 | 100 |
| 11 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | 25,72 | 25,72 | 25,32 | 25,32 | 25,32 | 20 |
| 07 mar 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | 31 |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | 25,78 | 25,78 | 25,76 | 25,76 | 25,76 | 117 |
| 04 mar 2024 | 25,76 | 25,79 | 25,76 | 25,79 | 25,79 | 646 |
| 01 mar 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | 600 |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | 100 |
| 27 feb 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | 2 |
| 26 feb 2024 | 25,72 | 25,72 | 25,71 | 25,72 | 25,72 | 21 |
| 23 feb 2024 | 25,67 | 25,70 | 25,67 | 25,70 | 25,70 | 25 |
| 22 feb 2024 | 25,74 | 25,74 | 25,71 | 25,71 | 25,71 | 12 |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | 25,74 | 25,77 | 25,74 | 25,77 | 25,77 | 4 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 25,77 | 25,77 | 25,75 | 25,75 | 25,75 | 15 |
| 15 feb 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | 29 |
| 14 feb 2024 | 25,76 | 25,81 | 25,76 | 25,81 | 25,81 | 858 |
| 13 feb 2024 | 25,83 | 25,83 | 25,70 | 25,70 | 25,70 | 340 |
| 12 feb 2024 | 25,68 | 25,85 | 25,66 | 25,85 | 25,85 | 654 |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 25,68 | 25,69 | 25,68 | 25,69 | 25,69 | 1.050 |
| 07 feb 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | 124 |
| 06 feb 2024 | 25,55 | 25,57 | 25,55 | 25,57 | 25,57 | 400 |
| 05 feb 2024 | 25,43 | 25,53 | 25,42 | 25,51 | 25,51 | 2.334 |
| 02 feb 2024 | 25,15 | 25,31 | 25,15 | 25,31 | 25,31 | 1.039 |
| 01 feb 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | 2 |
| 31 gen 2024 | 24,95 | 24,95 | 24,70 | 24,74 | 24,74 | 104 |
| 30 gen 2024 | 25,37 | 25,37 | 25,20 | 25,22 | 25,22 | 1.047 |
| 29 gen 2024 | 25,19 | 26,09 | 25,19 | 25,81 | 25,81 | 3.701 |
| 26 gen 2024 | 25,32 | 25,38 | 25,32 | 25,38 | 25,38 | 546 |
| 25 gen 2024 | 25,38 | 25,41 | 25,38 | 25,39 | 25,39 | 162 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 25,45 | 25,50 | 25,40 | 25,40 | 25,40 | 1.020 |
| 22 gen 2024 | 25,65 | 25,65 | 25,60 | 25,63 | 25,63 | 31 |
| 19 gen 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | 36 |
| 18 gen 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | 1.723 |
| 17 gen 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | 800 |
| 16 gen 2024 | 25,96 | 25,96 | 25,91 | 25,91 | 25,91 | 126 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 25,98 | 26,04 | 25,94 | 26,00 | 26,00 | 1.961 |
| 11 gen 2024 | - | - | - | - | - | - |
| 10 gen 2024 | 26,18 | 26,18 | 26,13 | 26,13 | 26,13 | 1.370 |
| 09 gen 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | 8 |
| 08 gen 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | 50 |
| 05 gen 2024 | 26,35 | 26,35 | 26,33 | 26,35 | 26,35 | 2.518 |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | 26,15 | 26,33 | 26,12 | 26,33 | 26,33 | 19.412 |
| 02 gen 2024 | 26,25 | 26,35 | 26,18 | 26,18 | 26,18 | 1.574 |
| 29 dic 2023 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | 400 |
| 28 dic 2023 | 26,60 | 26,60 | 26,50 | 26,50 | 26,50 | 3.202 |
| 27 dic 2023 | 26,28 | 26,42 | 26,28 | 26,42 | 26,42 | 1.144 |
| 22 dic 2023 | 25,77 | 25,77 | 25,52 | 25,52 | 25,52 | 670 |
| 21 dic 2023 | - | - | - | - | - | - |
| 20 dic 2023 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | 16 |
| 19 dic 2023 | - | - | - | - | - | - |
| 18 dic 2023 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | 96 |
| 15 dic 2023 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | 550 |
| 14 dic 2023 | 25,97 | 25,98 | 25,97 | 25,98 | 25,98 | 350 |
| 13 dic 2023 | 25,50 | 25,92 | 25,50 | 25,92 | 25,92 | 1.370 |
| 12 dic 2023 | 24,54 | 25,71 | 24,54 | 25,61 | 25,61 | 132.263 |
| 11 dic 2023 | 24,76 | 24,94 | 23,99 | 24,80 | 24,80 | 25.556 |
| 08 dic 2023 | - | - | - | - | - | - |
| 07 dic 2023 | 22,67 | 22,72 | 22,64 | 22,66 | 22,66 | 10.914 |
| 06 dic 2023 | 22,79 | 22,79 | 22,72 | 22,78 | 22,78 | 327 |
| 05 dic 2023 | 22,64 | 22,69 | 22,64 | 22,69 | 22,69 | 588 |
| 04 dic 2023 | 22,87 | 22,91 | 22,87 | 22,87 | 22,87 | 106 |
| 01 dic 2023 | - | - | - | - | - | - |
| 30 nov 2023 | 23,02 | 23,02 | 22,82 | 22,82 | 22,82 | 1.914 |
| 29 nov 2023 | 23,17 | 23,17 | 23,09 | 23,09 | 23,09 | 11.410 |
| 28 nov 2023 | 23,23 | 23,23 | 23,02 | 23,04 | 23,04 | 2.096 |
| 27 nov 2023 | 23,69 | 23,69 | 23,18 | 23,25 | 23,25 | 13.144 |
| 24 nov 2023 | 23,00 | 23,50 | 23,00 | 23,50 | 23,50 | 12.607 |
| *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.