Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.091,05 -641,03 (-1,07%)
Rich Universe Network Limited (530271.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 25 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 24 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 23 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 22 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 19 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 18 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 17 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 16 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 15 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 12 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 11 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 10 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 09 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 08 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 05 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 04 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 03 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 02 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 01 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 28 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 27 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 26 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 25 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 22 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 21 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 20 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 19 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 18 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 13 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 12 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 11 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 08 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 07 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 06 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 05 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 04 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 01 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 29 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 28 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 27 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 26 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | 6 |
| 23 feb 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 22 feb 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 21 feb 2024 | 18,75 | 19,60 | 18,50 | 19,34 | 19,34 | 57.425 |
| 20 feb 2024 | 18,99 | 19,00 | 17,75 | 18,80 | 18,80 | 54.534 |
| 16 feb 2024 | 18,15 | 18,83 | 17,26 | 18,27 | 18,27 | 24.417 |
| 15 feb 2024 | 19,90 | 19,90 | 18,15 | 18,16 | 18,16 | 25.850 |
| 14 feb 2024 | 20,98 | 20,98 | 19,00 | 19,10 | 19,10 | 13.157 |
| 13 feb 2024 | 21,01 | 21,01 | 19,01 | 19,99 | 19,99 | 19.292 |
| 12 feb 2024 | 21,42 | 21,42 | 19,38 | 20,01 | 20,01 | 12.060 |
| 09 feb 2024 | 20,09 | 20,75 | 19,40 | 20,40 | 20,40 | 7.713 |
| 08 feb 2024 | 20,80 | 20,80 | 19,73 | 20,31 | 20,31 | 57.542 |
| 07 feb 2024 | 20,86 | 20,87 | 18,89 | 20,75 | 20,75 | 36.681 |
| 06 feb 2024 | 20,00 | 20,00 | 18,99 | 19,88 | 19,88 | 9.130 |
| 05 feb 2024 | 20,70 | 20,70 | 18,75 | 19,98 | 19,98 | 22.174 |
| 02 feb 2024 | 19,33 | 19,72 | 19,33 | 19,72 | 19,72 | 55.007 |
| 01 feb 2024 | 19,73 | 19,73 | 19,34 | 19,34 | 19,34 | 105 |
| 31 gen 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | 1.175 |
| 30 gen 2024 | 20,54 | 20,54 | 20,13 | 20,13 | 20,13 | 6.501 |
| 29 gen 2024 | 20,59 | 20,59 | 20,54 | 20,54 | 20,54 | 139 |
| 26 gen 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 25 gen 2024 | 19,44 | 20,22 | 19,44 | 20,19 | 20,19 | 5.203 |
| 24 gen 2024 | 19,10 | 19,85 | 19,10 | 19,83 | 19,83 | 859 |
| 23 gen 2024 | 18,90 | 19,47 | 18,71 | 19,47 | 19,47 | 3.930 |
| 22 gen 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 19 gen 2024 | 19,48 | 19,99 | 19,47 | 19,47 | 19,47 | 9.946 |
| 18 gen 2024 | 19,86 | 19,86 | 19,10 | 19,86 | 19,86 | 8.643 |
| 17 gen 2024 | 19,10 | 19,48 | 19,00 | 19,48 | 19,48 | 8.631 |
| 16 gen 2024 | 18,65 | 19,10 | 18,64 | 19,10 | 19,10 | 8.614 |
| 12 gen 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | 5 |
| 11 gen 2024 | 19,49 | 19,49 | 19,11 | 19,11 | 19,11 | 2.062 |
| 10 gen 2024 | 19,59 | 19,59 | 19,49 | 19,49 | 19,49 | 703 |
| 09 gen 2024 | 19,20 | 19,59 | 19,20 | 19,59 | 19,59 | 3.110 |
| 08 gen 2024 | 18,87 | 19,59 | 18,87 | 19,59 | 19,59 | 25.731 |
| 05 gen 2024 | 18,91 | 19,25 | 18,91 | 19,25 | 19,25 | 585 |
| 04 gen 2024 | 19,32 | 19,32 | 18,95 | 19,29 | 19,29 | 17.641 |
| 03 gen 2024 | 19,06 | 19,06 | 18,50 | 18,95 | 18,95 | 3.516 |
| 02 gen 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | 13.696 |
| 29 dic 2023 | 18,70 | 18,70 | 18,40 | 18,70 | 18,70 | 15.965 |
| 28 dic 2023 | 18,30 | 18,36 | 18,30 | 18,36 | 18,36 | 6.210 |
| 27 dic 2023 | 18,03 | 18,03 | 18,00 | 18,00 | 18,00 | 5.651 |
| 26 dic 2023 | 17,60 | 17,68 | 17,60 | 17,68 | 17,68 | 1.174 |
| 22 dic 2023 | 17,30 | 17,34 | 17,20 | 17,34 | 17,34 | 13.817 |
| 21 dic 2023 | 17,03 | 17,03 | 16,37 | 17,00 | 17,00 | 3.573 |
| 20 dic 2023 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | 19.743 |
| 19 dic 2023 | 16,42 | 16,42 | 16,40 | 16,40 | 16,40 | 19.351 |
| 18 dic 2023 | 16,00 | 16,10 | 16,00 | 16,10 | 16,10 | 17.334 |
| 15 dic 2023 | 15,50 | 15,80 | 15,19 | 15,80 | 15,80 | 3.262 |
| 14 dic 2023 | 15,50 | 15,50 | 15,30 | 15,50 | 15,50 | 2.278 |
| 13 dic 2023 | 15,05 | 15,35 | 15,05 | 15,30 | 15,30 | 682 |
| 12 dic 2023 | 15,05 | 15,30 | 15,05 | 15,05 | 15,05 | 711 |
| 11 dic 2023 | 15,05 | 15,40 | 15,05 | 15,35 | 15,35 | 6.492 |
| 08 dic 2023 | 14,90 | 15,49 | 14,90 | 15,22 | 15,22 | 5.593 |
| 07 dic 2023 | 15,45 | 15,45 | 15,15 | 15,20 | 15,20 | 1.199 |
| 06 dic 2023 | 15,15 | 15,45 | 15,15 | 15,45 | 15,45 | 1.342 |
| 05 dic 2023 | 15,45 | 15,45 | 14,85 | 15,45 | 15,45 | 4.213 |
| 04 dic 2023 | 15,15 | 15,15 | 14,90 | 15,15 | 15,15 | 4.315 |
| *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.