Italia markets closed
Dow Jones
38.256,80 +353,51 (+0,93%) Nasdaq
15.850,99 +245,51 (+1,57%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0732 +0,0014 (+0,13%) Bitcoin EUR
55.116,13 +535,79 (+0,98%) CMC Crypto 200
1.278,99 +8,25 (+0,65%)
MPL Plastics Limited (526143.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:07PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | - | - | - | - | - | - |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 16,79 | 16,79 | 16,11 | 16,26 | 16,26 | 6.104 |
| 29 apr 2024 | 16,31 | 16,80 | 16,25 | 16,41 | 16,41 | 9.640 |
| 26 apr 2024 | 16,80 | 16,80 | 16,25 | 16,31 | 16,31 | 5.533 |
| 25 apr 2024 | 16,39 | 16,56 | 16,20 | 16,44 | 16,44 | 14.734 |
| 24 apr 2024 | 16,79 | 16,79 | 16,00 | 16,16 | 16,16 | 8.663 |
| 23 apr 2024 | 15,88 | 16,70 | 15,88 | 16,44 | 16,44 | 24.130 |
| 22 apr 2024 | 16,00 | 16,74 | 16,00 | 16,30 | 16,30 | 6.684 |
| 19 apr 2024 | 16,59 | 16,59 | 16,10 | 16,40 | 16,40 | 13.193 |
| 18 apr 2024 | 16,76 | 17,00 | 16,25 | 16,60 | 16,60 | 21.598 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 16,10 | 16,74 | 16,10 | 16,43 | 16,43 | 6.385 |
| 15 apr 2024 | 16,03 | 17,70 | 16,00 | 16,20 | 16,20 | 61.504 |
| 12 apr 2024 | 17,90 | 17,90 | 16,75 | 17,39 | 17,39 | 7.058 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 18,00 | 18,00 | 16,90 | 17,65 | 17,65 | 11.650 |
| 09 apr 2024 | 17,90 | 17,90 | 17,00 | 17,70 | 17,70 | 21.740 |
| 08 apr 2024 | 17,73 | 17,91 | 17,19 | 17,38 | 17,38 | 13.436 |
| 05 apr 2024 | 17,54 | 18,00 | 17,05 | 17,38 | 17,38 | 19.921 |
| 04 apr 2024 | 17,48 | 17,48 | 16,45 | 17,20 | 17,20 | 8.838 |
| 03 apr 2024 | 16,25 | 16,90 | 16,25 | 16,88 | 16,88 | 12.485 |
| 02 apr 2024 | 16,43 | 16,89 | 15,85 | 16,30 | 16,30 | 23.832 |
| 01 apr 2024 | 15,40 | 16,12 | 15,40 | 16,12 | 16,12 | 16.552 |
| 28 mar 2024 | 15,98 | 15,98 | 15,15 | 15,36 | 15,36 | 24.823 |
| 27 mar 2024 | 16,43 | 16,43 | 15,60 | 15,72 | 15,72 | 21.603 |
| 26 mar 2024 | 15,00 | 15,76 | 15,00 | 15,68 | 15,68 | 31.524 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 15,60 | 15,60 | 15,00 | 15,04 | 15,04 | 13.077 |
| 21 mar 2024 | 15,69 | 15,98 | 15,04 | 15,30 | 15,30 | 9.676 |
| 20 mar 2024 | 15,12 | 15,89 | 15,04 | 15,40 | 15,40 | 13.065 |
| 19 mar 2024 | 15,66 | 16,34 | 15,12 | 15,58 | 15,58 | 3.906 |
| 18 mar 2024 | 15,00 | 15,99 | 15,00 | 15,67 | 15,67 | 13.445 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 16,71 | 16,71 | 15,25 | 16,00 | 16,00 | 9.656 |
| 13 mar 2024 | 16,14 | 16,99 | 15,50 | 15,97 | 15,97 | 11.008 |
| 12 mar 2024 | 17,49 | 17,49 | 16,02 | 16,30 | 16,30 | 14.243 |
| 11 mar 2024 | 17,20 | 17,39 | 16,70 | 16,73 | 16,73 | 5.228 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 17,12 | 17,30 | 16,71 | 17,18 | 17,18 | 6.143 |
| 06 mar 2024 | 18,04 | 18,05 | 17,00 | 17,12 | 17,12 | 7.962 |
| 05 mar 2024 | 17,36 | 17,76 | 16,56 | 17,69 | 17,69 | 16.488 |
| 04 mar 2024 | 17,99 | 17,99 | 16,80 | 17,36 | 17,36 | 13.119 |
| 01 mar 2024 | 17,58 | 17,58 | 16,47 | 16,63 | 16,63 | 25.902 |
| 29 feb 2024 | 17,49 | 17,64 | 16,52 | 16,76 | 16,76 | 14.000 |
| 28 feb 2024 | 17,00 | 17,96 | 16,65 | 17,07 | 17,07 | 9.182 |
| 27 feb 2024 | 18,09 | 18,41 | 16,90 | 17,43 | 17,43 | 17.968 |
| 26 feb 2024 | 18,10 | 18,10 | 17,15 | 17,78 | 17,78 | 13.459 |
| 23 feb 2024 | 18,09 | 18,29 | 17,70 | 18,05 | 18,05 | 8.744 |
| 22 feb 2024 | 18,35 | 18,85 | 17,70 | 18,09 | 18,09 | 19.811 |
| 21 feb 2024 | 18,98 | 18,98 | 17,65 | 18,35 | 18,35 | 10.161 |
| 20 feb 2024 | 19,29 | 19,39 | 18,32 | 18,37 | 18,37 | 16.472 |
| 16 feb 2024 | 18,99 | 19,21 | 18,06 | 18,62 | 18,62 | 9.178 |
| 15 feb 2024 | 17,21 | 18,70 | 17,21 | 18,30 | 18,30 | 32.978 |
| 14 feb 2024 | 18,97 | 18,97 | 17,45 | 17,86 | 17,86 | 25.190 |
| 13 feb 2024 | 18,94 | 18,94 | 17,41 | 18,31 | 18,31 | 7.242 |
| 12 feb 2024 | 19,99 | 19,99 | 18,10 | 18,16 | 18,16 | 18.226 |
| 09 feb 2024 | 19,49 | 19,78 | 19,00 | 19,05 | 19,05 | 4.245 |
| 08 feb 2024 | 19,85 | 19,91 | 18,70 | 19,12 | 19,12 | 20.814 |
| 07 feb 2024 | 20,29 | 20,29 | 19,10 | 19,28 | 19,28 | 15.772 |
| 06 feb 2024 | 19,81 | 20,10 | 19,05 | 19,91 | 19,91 | 10.717 |
| 05 feb 2024 | 20,10 | 20,10 | 18,30 | 19,85 | 19,85 | 24.919 |
| 02 feb 2024 | 19,85 | 20,31 | 18,70 | 19,25 | 19,25 | 60.036 |
| 01 feb 2024 | 20,48 | 20,48 | 18,65 | 19,47 | 19,47 | 17.462 |
| 31 gen 2024 | 19,96 | 20,80 | 19,33 | 19,60 | 19,60 | 11.311 |
| 30 gen 2024 | 20,50 | 21,05 | 19,50 | 19,96 | 19,96 | 16.541 |
| 29 gen 2024 | 19,32 | 20,79 | 19,32 | 20,05 | 20,05 | 13.145 |
| 26 gen 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 25 gen 2024 | 20,88 | 20,88 | 19,33 | 20,14 | 20,14 | 17.407 |
| 24 gen 2024 | 20,07 | 20,97 | 19,80 | 20,34 | 20,34 | 11.692 |
| 23 gen 2024 | 21,69 | 21,69 | 19,90 | 20,07 | 20,07 | 10.542 |
| 22 gen 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 19 gen 2024 | 20,90 | 20,90 | 19,96 | 20,90 | 20,90 | 11.870 |
| 18 gen 2024 | 20,23 | 20,23 | 19,30 | 19,91 | 19,91 | 11.119 |
| 17 gen 2024 | 21,29 | 21,29 | 20,23 | 20,23 | 20,23 | 19.568 |
| 16 gen 2024 | 22,05 | 22,05 | 21,10 | 21,29 | 21,29 | 22.059 |
| 12 gen 2024 | 23,40 | 23,49 | 22,29 | 22,36 | 22,36 | 81.825 |
| 11 gen 2024 | 23,80 | 24,35 | 22,30 | 23,46 | 23,46 | 112.833 |
| 10 gen 2024 | 23,38 | 23,62 | 22,10 | 23,34 | 23,34 | 139.733 |
| 09 gen 2024 | 21,78 | 22,50 | 20,94 | 22,50 | 22,50 | 238.977 |
| 08 gen 2024 | 19,00 | 20,46 | 18,52 | 20,46 | 20,46 | 137.965 |
| 05 gen 2024 | 19,35 | 19,35 | 18,30 | 18,60 | 18,60 | 58.630 |
| 04 gen 2024 | 16,74 | 17,95 | 16,52 | 17,74 | 17,74 | 39.814 |
| 03 gen 2024 | 16,05 | 16,88 | 16,05 | 16,72 | 16,72 | 9.058 |
| 02 gen 2024 | 16,90 | 17,00 | 15,85 | 16,51 | 16,51 | 23.698 |
| 29 dic 2023 | 16,70 | 16,70 | 16,15 | 16,38 | 16,38 | 8.414 |
| 28 dic 2023 | 16,75 | 16,79 | 16,07 | 16,33 | 16,33 | 24.948 |
| 27 dic 2023 | 16,98 | 16,98 | 16,15 | 16,75 | 16,75 | 10.510 |
| 26 dic 2023 | 16,51 | 17,14 | 16,51 | 16,65 | 16,65 | 7.226 |
| 22 dic 2023 | 16,59 | 16,89 | 16,59 | 16,85 | 16,85 | 8.795 |
| 21 dic 2023 | 16,74 | 16,98 | 16,01 | 16,31 | 16,31 | 6.283 |
| 20 dic 2023 | 16,53 | 17,10 | 16,00 | 16,19 | 16,19 | 17.441 |
| 19 dic 2023 | 17,00 | 17,49 | 16,80 | 16,84 | 16,84 | 4.681 |
| 18 dic 2023 | 17,65 | 17,65 | 16,75 | 16,89 | 16,89 | 11.051 |
| 15 dic 2023 | 16,75 | 17,29 | 16,53 | 17,06 | 17,06 | 14.606 |
| 14 dic 2023 | 16,95 | 16,99 | 16,45 | 16,87 | 16,87 | 12.564 |
| 13 dic 2023 | 16,51 | 17,18 | 16,00 | 16,50 | 16,50 | 42.829 |
| 12 dic 2023 | 16,70 | 17,28 | 16,00 | 16,75 | 16,75 | 19.792 |
| 11 dic 2023 | 16,27 | 16,88 | 16,27 | 16,56 | 16,56 | 8.026 |
| 08 dic 2023 | 16,10 | 17,15 | 16,10 | 16,55 | 16,55 | 13.259 |
| *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.