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
59.567,47 +3.003,46 (+5,31%)
Prudential Sugar Corp Ltd (500342.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 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | 100 |
| 02 mag 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | 100 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 24,15 | 24,40 | 24,15 | 24,40 | 24,40 | 4.301 |
| 29 apr 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | 3.510 |
| 26 apr 2024 | 25,01 | 25,90 | 25,01 | 25,01 | 25,01 | 4.305 |
| 25 apr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | 2.604 |
| 24 apr 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | 5.873 |
| 23 apr 2024 | 25,53 | 26,57 | 25,53 | 26,57 | 26,57 | 3.932 |
| 22 apr 2024 | 26,80 | 26,80 | 26,02 | 26,05 | 26,05 | 27.301 |
| 19 apr 2024 | 27,09 | 27,09 | 26,55 | 26,55 | 26,55 | 2.440 |
| 18 apr 2024 | 28,19 | 28,19 | 27,09 | 27,09 | 27,09 | 738 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 27,64 | 27,64 | 27,10 | 27,64 | 27,64 | 868 |
| 15 apr 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | 4.304 |
| 12 apr 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | 1.680 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | 3.865 |
| 09 apr 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | 2.845 |
| 08 apr 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | 5.307 |
| 05 apr 2024 | 24,50 | 24,55 | 24,50 | 24,55 | 24,55 | 1.439 |
| 04 apr 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | 735 |
| 03 apr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | 1.419 |
| 02 apr 2024 | 23,71 | 24,89 | 23,50 | 24,89 | 24,89 | 2.452 |
| 01 apr 2024 | 23,26 | 23,71 | 21,47 | 23,71 | 23,71 | 11.009 |
| 28 mar 2024 | 22,58 | 22,59 | 22,58 | 22,59 | 22,59 | 1.420 |
| 27 mar 2024 | 21,52 | 21,52 | 20,50 | 21,52 | 21,52 | 4.144 |
| 26 mar 2024 | 21,02 | 21,02 | 20,50 | 20,50 | 20,50 | 12.563 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 20,05 | 20,05 | 20,02 | 20,02 | 20,02 | 300 |
| 21 mar 2024 | 20,85 | 21,20 | 20,31 | 20,35 | 20,35 | 2.300 |
| 20 mar 2024 | 21,40 | 21,42 | 20,01 | 20,70 | 20,70 | 7.323 |
| 19 mar 2024 | 20,45 | 20,97 | 19,55 | 20,42 | 20,42 | 8.060 |
| 18 mar 2024 | 21,69 | 21,69 | 20,55 | 20,57 | 20,57 | 11.632 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 21,50 | 22,95 | 21,43 | 21,43 | 21,43 | 6.048 |
| 13 mar 2024 | 23,46 | 23,46 | 22,50 | 22,55 | 22,55 | 1.435 |
| 12 mar 2024 | 24,40 | 24,40 | 23,46 | 23,68 | 23,68 | 5.378 |
| 11 mar 2024 | 27,00 | 27,00 | 24,61 | 24,69 | 24,69 | 1.440 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 26,00 | 27,00 | 25,30 | 25,90 | 25,90 | 4.174 |
| 06 mar 2024 | 26,00 | 26,75 | 25,65 | 26,60 | 26,60 | 1.757 |
| 05 mar 2024 | 28,36 | 28,36 | 26,50 | 26,99 | 26,99 | 1.382 |
| 04 mar 2024 | 27,50 | 28,00 | 27,00 | 27,80 | 27,80 | 5.976 |
| 01 mar 2024 | 26,46 | 27,80 | 26,01 | 26,01 | 26,01 | 3.145 |
| 29 feb 2024 | 26,84 | 28,10 | 26,84 | 27,00 | 27,00 | 3.201 |
| 28 feb 2024 | 28,22 | 28,35 | 28,00 | 28,25 | 28,25 | 2.002 |
| 27 feb 2024 | 28,50 | 28,90 | 27,00 | 27,00 | 27,00 | 7.333 |
| 26 feb 2024 | 28,00 | 29,10 | 27,80 | 27,80 | 27,80 | 1.682 |
| 23 feb 2024 | 29,38 | 29,38 | 27,36 | 28,00 | 28,00 | 13.750 |
| 22 feb 2024 | 29,00 | 29,50 | 27,30 | 28,80 | 28,80 | 3.686 |
| 21 feb 2024 | 28,40 | 28,50 | 28,30 | 28,41 | 28,41 | 10.010 |
| 20 feb 2024 | 31,75 | 31,75 | 29,25 | 29,32 | 29,32 | 6.991 |
| 16 feb 2024 | 29,76 | 29,76 | 29,15 | 29,76 | 29,76 | 16.574 |
| 15 feb 2024 | 27,70 | 28,35 | 26,55 | 28,35 | 28,35 | 9.509 |
| 14 feb 2024 | 26,70 | 27,25 | 26,70 | 27,00 | 27,00 | 1.720 |
| 13 feb 2024 | 28,90 | 28,90 | 26,60 | 26,72 | 26,72 | 6.800 |
| 12 feb 2024 | 28,43 | 29,75 | 27,60 | 28,00 | 28,00 | 3.757 |
| 09 feb 2024 | 31,26 | 31,26 | 29,00 | 29,01 | 29,01 | 2.851 |
| 08 feb 2024 | 31,40 | 31,50 | 29,25 | 30,50 | 30,50 | 4.829 |
| 07 feb 2024 | 30,45 | 30,45 | 29,40 | 30,00 | 30,00 | 6.247 |
| 06 feb 2024 | 30,90 | 30,90 | 29,00 | 29,00 | 29,00 | 2.332 |
| 05 feb 2024 | 29,77 | 31,09 | 29,05 | 29,56 | 29,56 | 6.932 |
| 02 feb 2024 | 30,28 | 32,66 | 30,28 | 30,38 | 30,38 | 6.401 |
| 01 feb 2024 | 33,70 | 33,70 | 31,54 | 31,87 | 31,87 | 2.501 |
| 31 gen 2024 | 32,15 | 35,35 | 32,15 | 33,20 | 33,20 | 2.974 |
| 30 gen 2024 | 35,45 | 35,50 | 33,77 | 33,79 | 33,79 | 7.582 |
| 29 gen 2024 | 38,05 | 38,05 | 34,60 | 35,54 | 35,54 | 8.338 |
| 26 gen 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 25 gen 2024 | 37,75 | 37,75 | 36,40 | 36,40 | 36,40 | 4.275 |
| 24 gen 2024 | 37,44 | 37,44 | 34,77 | 36,51 | 36,51 | 20.737 |
| 23 gen 2024 | 38,52 | 38,52 | 35,10 | 35,66 | 35,66 | 17.247 |
| 22 gen 2024 | 34,95 | 34,95 | 34,95 | 34,95 | 34,95 | - |
| 19 gen 2024 | 34,40 | 35,00 | 33,01 | 34,95 | 34,95 | 9.608 |
| 18 gen 2024 | 33,31 | 34,69 | 31,76 | 33,84 | 33,84 | 10.496 |
| 17 gen 2024 | 34,65 | 35,30 | 32,92 | 33,27 | 33,27 | 20.146 |
| 16 gen 2024 | 35,00 | 37,53 | 34,65 | 34,65 | 34,65 | 12.663 |
| 12 gen 2024 | 38,00 | 39,00 | 37,00 | 37,07 | 37,07 | 4.581 |
| 11 gen 2024 | 39,70 | 39,70 | 38,00 | 38,11 | 38,11 | 3.125 |
| 10 gen 2024 | 39,00 | 39,50 | 37,32 | 38,74 | 38,74 | 3.564 |
| 09 gen 2024 | 39,30 | 39,30 | 36,46 | 38,00 | 38,00 | 6.543 |
| 08 gen 2024 | 37,52 | 37,52 | 37,00 | 37,52 | 37,52 | 6.499 |
| 05 gen 2024 | 34,36 | 37,89 | 34,36 | 35,74 | 35,74 | 42.630 |
| 04 gen 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | 1.699 |
| 03 gen 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | 3.464 |
| 02 gen 2024 | 40,06 | 40,06 | 36,66 | 40,06 | 40,06 | 179.280 |
| 29 dic 2023 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | 2.615 |
| 28 dic 2023 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | 3.421 |
| 27 dic 2023 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | 8.995 |
| 26 dic 2023 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | 14.510 |
| 22 dic 2023 | 28,00 | 29,92 | 28,00 | 29,92 | 29,92 | 19.583 |
| 21 dic 2023 | 1,37 | 1,37 | 1,37 | 1,37 | 1,37 | - |
| 20 dic 2023 | 1,37 | 1,37 | 1,37 | 1,37 | 1,37 | - |
| 19 dic 2023 | 1,37 | 1,37 | 1,37 | 1,37 | 1,37 | - |
| 18 dic 2023 | 1,37 | 1,37 | 1,37 | 1,37 | 1,37 | - |
| 15 dic 2023 | 1,37 | 1,37 | 1,37 | 1,37 | 1,37 | - |
| 14 dic 2023 | 1,37 | 1,37 | 1,37 | 1,37 | 1,37 | - |
| 13 dic 2023 | 1,37 | 1,37 | 1,37 | 1,37 | 1,37 | - |
| 12 dic 2023 | 1,37 | 1,37 | 1,37 | 1,37 | 1,37 | - |
| 11 dic 2023 | 1,37 | 1,37 | 1,37 | 1,37 | 1,37 | - |
| *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.