Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.005,18 +534,15 (+0,91%)
Oil Country Tubular Limited (500313.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 43,66 | 43,66 | 42,79 | 42,79 | 42,79 | 3.140 |
| 02 mag 2024 | 44,95 | 44,95 | 43,66 | 43,66 | 43,66 | 4.692 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 45,80 | 45,80 | 44,50 | 44,55 | 44,55 | 2.101 |
| 29 apr 2024 | 44,60 | 45,00 | 43,70 | 45,00 | 45,00 | 43.614 |
| 26 apr 2024 | 46,41 | 46,41 | 44,59 | 44,59 | 44,59 | 14.403 |
| 25 apr 2024 | 47,12 | 47,12 | 45,50 | 45,50 | 45,50 | 13.223 |
| 24 apr 2024 | 46,20 | 46,20 | 46,00 | 46,20 | 46,20 | 36.164 |
| 23 apr 2024 | 45,30 | 45,30 | 44,90 | 45,30 | 45,30 | 37.466 |
| 22 apr 2024 | 44,42 | 44,42 | 44,42 | 44,42 | 44,42 | 1.956 |
| 19 apr 2024 | 43,55 | 43,55 | 43,55 | 43,55 | 43,55 | 2.996 |
| 18 apr 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 42,70 | 2.622 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 41,87 | 41,87 | 41,87 | 41,87 | 41,87 | 12.019 |
| 15 apr 2024 | 40,20 | 41,05 | 40,20 | 41,05 | 41,05 | 1.631 |
| 12 apr 2024 | 38,71 | 40,25 | 38,71 | 40,25 | 40,25 | 3.886 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 40,97 | 40,97 | 39,38 | 39,50 | 39,50 | 42.553 |
| 09 apr 2024 | 40,17 | 40,17 | 40,17 | 40,17 | 40,17 | 27.662 |
| 08 apr 2024 | 39,39 | 39,39 | 39,39 | 39,39 | 39,39 | 4.288 |
| 05 apr 2024 | 38,62 | 38,62 | 38,62 | 38,62 | 38,62 | 17.954 |
| 04 apr 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | 8.268 |
| 03 apr 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | 8.216 |
| 02 apr 2024 | 36,40 | 36,41 | 36,40 | 36,41 | 36,41 | 2.882 |
| 01 apr 2024 | 35,70 | 35,70 | 35,05 | 35,70 | 35,70 | 11.631 |
| 28 mar 2024 | 35,65 | 35,65 | 34,97 | 35,00 | 35,00 | 12.683 |
| 27 mar 2024 | 36,40 | 36,40 | 35,68 | 35,68 | 35,68 | 6.386 |
| 26 mar 2024 | 36,31 | 36,50 | 36,31 | 36,40 | 36,40 | 27.553 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 37,05 | 37,05 | 36,60 | 37,05 | 37,05 | 6.795 |
| 21 mar 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | 16.316 |
| 20 mar 2024 | 35,62 | 35,62 | 33,93 | 35,62 | 35,62 | 56.420 |
| 19 mar 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | 10.283 |
| 18 mar 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | 2.874 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 27,99 | 29,33 | 26,70 | 29,33 | 29,33 | 8.592 |
| 13 mar 2024 | 29,48 | 29,50 | 27,94 | 27,94 | 27,94 | 18.690 |
| 12 mar 2024 | 30,33 | 30,33 | 29,41 | 29,41 | 29,41 | 11.602 |
| 11 mar 2024 | 31,72 | 32,50 | 30,76 | 30,95 | 30,95 | 69.330 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 32,37 | 34,40 | 32,37 | 32,37 | 32,37 | 11.300 |
| 06 mar 2024 | 36,00 | 36,00 | 34,07 | 34,07 | 34,07 | 38.426 |
| 05 mar 2024 | 32,46 | 35,86 | 32,46 | 35,86 | 35,86 | 110.462 |
| 04 mar 2024 | 34,18 | 35,01 | 34,16 | 34,16 | 34,16 | 4.207 |
| 01 mar 2024 | 37,60 | 40,65 | 37,60 | 37,60 | 37,60 | 16.232 |
| 29 feb 2024 | 39,57 | 39,57 | 39,57 | 39,57 | 39,57 | 2.989 |
| 28 feb 2024 | 41,65 | 41,65 | 41,65 | 41,65 | 41,65 | 8.511 |
| 27 feb 2024 | 44,25 | 44,25 | 43,84 | 43,84 | 43,84 | 7.299 |
| 26 feb 2024 | 46,26 | 46,26 | 45,00 | 46,14 | 46,14 | 197.875 |
| 23 feb 2024 | 44,06 | 44,06 | 44,06 | 44,06 | 44,06 | 65.536 |
| 22 feb 2024 | 41,70 | 43,20 | 41,70 | 43,20 | 43,20 | 37.325 |
| 21 feb 2024 | 42,55 | 42,55 | 41,20 | 42,55 | 42,55 | 164.483 |
| 20 feb 2024 | 40,60 | 41,72 | 40,60 | 41,72 | 41,72 | 72.459 |
| 16 feb 2024 | 41,67 | 41,67 | 41,67 | 41,67 | 41,67 | 4.350 |
| 15 feb 2024 | 42,52 | 42,52 | 42,52 | 42,52 | 42,52 | 2.770 |
| 14 feb 2024 | 43,38 | 43,38 | 43,38 | 43,38 | 43,38 | 2.540 |
| 13 feb 2024 | 44,26 | 44,26 | 44,26 | 44,26 | 44,26 | 12.587 |
| 12 feb 2024 | 45,16 | 45,16 | 45,16 | 45,16 | 45,16 | 61.311 |
| 09 feb 2024 | 46,08 | 46,08 | 46,08 | 46,08 | 46,08 | 10.704 |
| 08 feb 2024 | 47,02 | 47,02 | 47,02 | 47,02 | 47,02 | 6.457 |
| 07 feb 2024 | 47,97 | 47,97 | 47,97 | 47,97 | 47,97 | 54.170 |
| 06 feb 2024 | 48,94 | 48,94 | 48,94 | 48,94 | 48,94 | 2.248 |
| 05 feb 2024 | 49,93 | 49,93 | 49,93 | 49,93 | 49,93 | 1.115 |
| 02 feb 2024 | 50,94 | 50,94 | 50,94 | 50,94 | 50,94 | 6.936 |
| 01 feb 2024 | 51,97 | 51,97 | 51,97 | 51,97 | 51,97 | 15.498 |
| 31 gen 2024 | 53,03 | 53,03 | 53,03 | 53,03 | 53,03 | 2.679 |
| 30 gen 2024 | 54,11 | 54,11 | 54,11 | 54,11 | 54,11 | 14.605 |
| 29 gen 2024 | 55,15 | 55,21 | 54,00 | 55,21 | 55,21 | 64.958 |
| 26 gen 2024 | 54,13 | 54,13 | 54,13 | 54,13 | 54,13 | - |
| 25 gen 2024 | 56,33 | 56,33 | 54,13 | 54,13 | 54,13 | 21.782 |
| 24 gen 2024 | 56,00 | 56,00 | 55,23 | 55,23 | 55,23 | 2.268 |
| 23 gen 2024 | 57,50 | 57,50 | 56,35 | 56,35 | 56,35 | 5.334 |
| 22 gen 2024 | 57,98 | 57,98 | 57,98 | 57,98 | 57,98 | - |
| 19 gen 2024 | 59,16 | 59,16 | 57,98 | 57,98 | 57,98 | 16.527 |
| 18 gen 2024 | 58,40 | 59,16 | 57,48 | 59,16 | 59,16 | 76.316 |
| 17 gen 2024 | 56,00 | 56,43 | 51,11 | 56,35 | 56,35 | 92.844 |
| 16 gen 2024 | 53,80 | 54,06 | 51,49 | 53,75 | 53,75 | 159.958 |
| 12 gen 2024 | 48,00 | 49,04 | 47,15 | 49,04 | 49,04 | 127.974 |
| 11 gen 2024 | 46,71 | 46,71 | 42,27 | 46,71 | 46,71 | 280.274 |
| 10 gen 2024 | 44,49 | 44,49 | 41,95 | 44,49 | 44,49 | 702.756 |
| 09 gen 2024 | 42,38 | 42,38 | 42,38 | 42,38 | 42,38 | 24.467 |
| 08 gen 2024 | 40,37 | 40,37 | 40,37 | 40,37 | 40,37 | 66.244 |
| 05 gen 2024 | 38,45 | 38,45 | 36,80 | 38,45 | 38,45 | 378.351 |
| 04 gen 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | 29.301 |
| 03 gen 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | 19.163 |
| 02 gen 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | 42.409 |
| 29 dic 2023 | 29,28 | 30,14 | 29,28 | 30,14 | 30,14 | 32.632 |
| 28 dic 2023 | 28,18 | 29,16 | 27,80 | 28,71 | 28,71 | 67.601 |
| 27 dic 2023 | 29,66 | 29,66 | 27,65 | 28,19 | 28,19 | 241.816 |
| 26 dic 2023 | 28,00 | 28,25 | 27,45 | 28,25 | 28,25 | 24.568 |
| 22 dic 2023 | 25,37 | 26,91 | 25,25 | 26,91 | 26,91 | 26.260 |
| 21 dic 2023 | 27,24 | 27,24 | 25,31 | 25,63 | 25,63 | 8.876 |
| 20 dic 2023 | 27,01 | 27,80 | 25,30 | 26,06 | 26,06 | 139.556 |
| 19 dic 2023 | 25,02 | 26,79 | 25,02 | 26,48 | 26,48 | 14.218 |
| 18 dic 2023 | 25,51 | 26,94 | 25,51 | 26,06 | 26,06 | 8.446 |
| 15 dic 2023 | 25,55 | 26,34 | 25,25 | 25,66 | 25,66 | 6.701 |
| 14 dic 2023 | 26,27 | 26,40 | 25,25 | 26,07 | 26,07 | 21.732 |
| 13 dic 2023 | 25,60 | 26,35 | 25,40 | 25,75 | 25,75 | 6.195 |
| 12 dic 2023 | 27,00 | 27,80 | 25,80 | 26,06 | 26,06 | 37.824 |
| 11 dic 2023 | 29,65 | 29,72 | 26,90 | 26,90 | 26,90 | 199.379 |
| *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.