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
58.848,46 +234,01 (+0,40%)
Zodiac Clothing Company Limited (521163.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 117,80 | 118,00 | 114,80 | 114,80 | 114,80 | 151 |
| 02 mag 2024 | 115,35 | 117,10 | 115,10 | 115,45 | 115,45 | 2.001 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 117,50 | 118,00 | 115,35 | 115,65 | 115,65 | 1.304 |
| 29 apr 2024 | 120,50 | 120,50 | 116,80 | 117,50 | 117,50 | 2.774 |
| 26 apr 2024 | 119,00 | 120,20 | 118,00 | 118,10 | 118,10 | 2.802 |
| 25 apr 2024 | 115,75 | 121,50 | 115,75 | 119,30 | 119,30 | 1.404 |
| 24 apr 2024 | 120,50 | 120,50 | 118,10 | 118,10 | 118,10 | 482 |
| 23 apr 2024 | 114,40 | 121,50 | 114,40 | 119,05 | 119,05 | 8.934 |
| 22 apr 2024 | 114,95 | 117,50 | 114,75 | 117,30 | 117,30 | 2.327 |
| 19 apr 2024 | 116,00 | 116,00 | 112,80 | 114,95 | 114,95 | 3.123 |
| 18 apr 2024 | 114,15 | 118,80 | 114,15 | 117,15 | 117,15 | 2.191 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 113,95 | 115,10 | 113,95 | 113,95 | 113,95 | 32 |
| 15 apr 2024 | 111,15 | 115,00 | 111,15 | 113,95 | 113,95 | 2.850 |
| 12 apr 2024 | 117,20 | 120,00 | 116,00 | 118,25 | 118,25 | 693 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 119,95 | 119,95 | 116,30 | 117,05 | 117,05 | 1.872 |
| 09 apr 2024 | 120,65 | 120,65 | 116,00 | 116,40 | 116,40 | 2.948 |
| 08 apr 2024 | 121,40 | 121,40 | 117,50 | 118,45 | 118,45 | 1.838 |
| 05 apr 2024 | 124,00 | 124,00 | 118,50 | 119,00 | 119,00 | 1.072 |
| 04 apr 2024 | 118,50 | 122,30 | 118,30 | 120,95 | 120,95 | 6.704 |
| 03 apr 2024 | 124,00 | 124,00 | 117,95 | 118,80 | 118,80 | 1.889 |
| 02 apr 2024 | 113,75 | 122,60 | 112,20 | 121,60 | 121,60 | 4.660 |
| 01 apr 2024 | 105,25 | 112,85 | 105,25 | 112,15 | 112,15 | 558 |
| 28 mar 2024 | 109,80 | 109,80 | 106,50 | 106,80 | 106,80 | 1.209 |
| 27 mar 2024 | 110,40 | 110,60 | 106,00 | 106,25 | 106,25 | 9.081 |
| 26 mar 2024 | 110,00 | 115,35 | 108,25 | 108,90 | 108,90 | 5.322 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 108,20 | 110,80 | 107,00 | 108,55 | 108,55 | 13.644 |
| 21 mar 2024 | 109,00 | 111,25 | 108,45 | 109,05 | 109,05 | 937 |
| 20 mar 2024 | 111,05 | 111,75 | 106,05 | 107,65 | 107,65 | 1.272 |
| 19 mar 2024 | 111,00 | 111,40 | 108,25 | 108,85 | 108,85 | 3.924 |
| 18 mar 2024 | 113,95 | 114,10 | 110,10 | 111,65 | 111,65 | 1.071 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 108,40 | 115,00 | 106,25 | 111,40 | 111,40 | 1.099 |
| 13 mar 2024 | 114,25 | 116,90 | 105,00 | 105,10 | 105,10 | 15.398 |
| 12 mar 2024 | 118,05 | 118,65 | 114,40 | 116,55 | 116,55 | 6.150 |
| 11 mar 2024 | 126,00 | 127,00 | 117,80 | 119,55 | 119,55 | 7.941 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 127,00 | 127,30 | 122,30 | 124,80 | 124,80 | 12.180 |
| 06 mar 2024 | 129,90 | 129,90 | 124,50 | 125,60 | 125,60 | 523 |
| 05 mar 2024 | 130,05 | 131,65 | 125,85 | 126,70 | 126,70 | 2.589 |
| 04 mar 2024 | 136,45 | 138,30 | 129,60 | 130,60 | 130,60 | 1.510 |
| 01 mar 2024 | 122,35 | 138,00 | 122,35 | 135,70 | 135,70 | 13.484 |
| 29 feb 2024 | 122,00 | 125,30 | 122,00 | 124,35 | 124,35 | 1.068 |
| 28 feb 2024 | 126,25 | 128,75 | 122,00 | 122,40 | 122,40 | 1.991 |
| 27 feb 2024 | 126,25 | 131,90 | 124,95 | 128,20 | 128,20 | 6.768 |
| 26 feb 2024 | 126,85 | 128,50 | 124,60 | 125,75 | 125,75 | 4.450 |
| 23 feb 2024 | 124,40 | 127,85 | 124,40 | 126,65 | 126,65 | 1.055 |
| 22 feb 2024 | 126,55 | 127,40 | 125,50 | 126,70 | 126,70 | 4.644 |
| 21 feb 2024 | 128,80 | 129,00 | 126,25 | 128,90 | 128,90 | 2.833 |
| 20 feb 2024 | 127,45 | 129,00 | 126,25 | 127,55 | 127,55 | 3.702 |
| 16 feb 2024 | 128,00 | 132,00 | 128,00 | 128,85 | 128,85 | 3.038 |
| 15 feb 2024 | 130,00 | 132,00 | 128,40 | 129,45 | 129,45 | 3.384 |
| 14 feb 2024 | 123,00 | 129,90 | 121,55 | 128,80 | 128,80 | 6.168 |
| 13 feb 2024 | 127,50 | 127,50 | 121,80 | 123,85 | 123,85 | 5.713 |
| 12 feb 2024 | 133,20 | 135,05 | 126,10 | 127,65 | 127,65 | 1.846 |
| 09 feb 2024 | 132,55 | 138,25 | 131,00 | 132,55 | 132,55 | 1.745 |
| 08 feb 2024 | 139,35 | 139,35 | 133,00 | 134,80 | 134,80 | 2.048 |
| 07 feb 2024 | 136,35 | 140,25 | 134,10 | 136,05 | 136,05 | 9.845 |
| 06 feb 2024 | 137,80 | 139,60 | 137,05 | 138,75 | 138,75 | 5.529 |
| 05 feb 2024 | 139,85 | 140,60 | 136,05 | 137,05 | 137,05 | 13.255 |
| 02 feb 2024 | 144,65 | 144,65 | 136,75 | 137,65 | 137,65 | 12.027 |
| 01 feb 2024 | 145,20 | 147,60 | 140,00 | 141,80 | 141,80 | 19.651 |
| 31 gen 2024 | 130,50 | 144,00 | 130,05 | 142,35 | 142,35 | 21.017 |
| 30 gen 2024 | 129,80 | 130,50 | 127,80 | 129,30 | 129,30 | 1.772 |
| 29 gen 2024 | 131,00 | 131,85 | 126,55 | 127,25 | 127,25 | 6.542 |
| 26 gen 2024 | 131,00 | 131,00 | 131,00 | 131,00 | 131,00 | - |
| 25 gen 2024 | 131,05 | 133,90 | 129,35 | 131,00 | 131,00 | 4.166 |
| 24 gen 2024 | 123,00 | 132,40 | 123,00 | 131,00 | 131,00 | 8.774 |
| 23 gen 2024 | 132,15 | 133,50 | 128,70 | 129,40 | 129,40 | 5.085 |
| 22 gen 2024 | 131,55 | 131,55 | 131,55 | 131,55 | 131,55 | - |
| 19 gen 2024 | 133,45 | 134,60 | 131,00 | 131,55 | 131,55 | 3.428 |
| 18 gen 2024 | 128,90 | 132,65 | 128,90 | 132,00 | 132,00 | 2.812 |
| 17 gen 2024 | 134,10 | 135,35 | 130,50 | 131,50 | 131,50 | 7.466 |
| 16 gen 2024 | 140,00 | 141,90 | 132,95 | 135,35 | 135,35 | 6.740 |
| 12 gen 2024 | 139,00 | 143,65 | 135,40 | 137,35 | 137,35 | 9.310 |
| 11 gen 2024 | 136,70 | 139,95 | 135,15 | 136,75 | 136,75 | 3.172 |
| 10 gen 2024 | 134,00 | 136,70 | 133,30 | 135,55 | 135,55 | 1.567 |
| 09 gen 2024 | 138,65 | 141,80 | 134,90 | 135,10 | 135,10 | 2.531 |
| 08 gen 2024 | 137,15 | 142,70 | 135,50 | 135,90 | 135,90 | 7.082 |
| 05 gen 2024 | 129,10 | 136,00 | 129,10 | 134,45 | 134,45 | 7.066 |
| 04 gen 2024 | 129,90 | 130,80 | 128,80 | 129,15 | 129,15 | 4.210 |
| 03 gen 2024 | 129,00 | 129,40 | 127,85 | 128,35 | 128,35 | 1.545 |
| 02 gen 2024 | 131,90 | 131,90 | 128,00 | 128,60 | 128,60 | 5.687 |
| 29 dic 2023 | 129,35 | 129,50 | 125,95 | 126,05 | 126,05 | 5.264 |
| 28 dic 2023 | 129,45 | 130,30 | 126,60 | 126,80 | 126,80 | 9.784 |
| 27 dic 2023 | 130,50 | 130,50 | 128,00 | 128,45 | 128,45 | 1.286 |
| 26 dic 2023 | 129,20 | 131,15 | 128,35 | 128,70 | 128,70 | 2.430 |
| 22 dic 2023 | 131,90 | 131,90 | 128,65 | 129,15 | 129,15 | 2.773 |
| 21 dic 2023 | 128,45 | 132,45 | 127,30 | 129,25 | 129,25 | 2.386 |
| 20 dic 2023 | 134,80 | 135,65 | 127,00 | 127,30 | 127,30 | 3.204 |
| 19 dic 2023 | 136,90 | 136,90 | 131,35 | 133,30 | 133,30 | 7.202 |
| 18 dic 2023 | 136,80 | 137,25 | 134,30 | 134,65 | 134,65 | 999 |
| 15 dic 2023 | 137,45 | 137,45 | 134,05 | 135,20 | 135,20 | 8.503 |
| 14 dic 2023 | 133,15 | 137,70 | 132,10 | 134,75 | 134,75 | 14.045 |
| 13 dic 2023 | 136,05 | 136,05 | 133,00 | 133,10 | 133,10 | 577 |
| 12 dic 2023 | 133,85 | 136,45 | 132,95 | 132,95 | 132,95 | 5.113 |
| 11 dic 2023 | 136,65 | 136,65 | 132,40 | 133,30 | 133,30 | 7.385 |
| *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.