Italia markets closed
Dow Jones
38.187,55 +284,26 (+0,75%) Nasdaq
15.805,85 +200,37 (+1,28%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0725 +0,0007 (+0,06%) Bitcoin EUR
55.382,98 +1.466,15 (+2,72%) CMC Crypto 200
1.273,03 +2,29 (+0,18%)
Alankit Limited (531082.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 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | 104.562 |
| 29 apr 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | 79.900 |
| 26 apr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | 159.440 |
| 25 apr 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | 79.902 |
| 24 apr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | 71.545 |
| 23 apr 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | 51.277 |
| 22 apr 2024 | 16,60 | 16,93 | 16,60 | 16,93 | 16,93 | 25.148 |
| 19 apr 2024 | 16,41 | 16,70 | 16,41 | 16,60 | 16,60 | 28.620 |
| 18 apr 2024 | 16,90 | 16,90 | 16,74 | 16,74 | 16,74 | 29.821 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 17,00 | 17,00 | 16,80 | 16,90 | 16,90 | 31.073 |
| 15 apr 2024 | 17,06 | 17,07 | 17,06 | 17,06 | 17,06 | 49.567 |
| 12 apr 2024 | 17,35 | 17,40 | 17,35 | 17,40 | 17,40 | 25.015 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 17,10 | 17,35 | 17,10 | 17,35 | 17,35 | 43.677 |
| 09 apr 2024 | 17,15 | 17,53 | 17,15 | 17,35 | 17,35 | 53.136 |
| 08 apr 2024 | 17,35 | 17,50 | 17,10 | 17,50 | 17,50 | 7.395 |
| 05 apr 2024 | 17,63 | 17,63 | 17,35 | 17,35 | 17,35 | 33.447 |
| 04 apr 2024 | 18,02 | 18,02 | 17,70 | 17,70 | 17,70 | 24.089 |
| 03 apr 2024 | 18,15 | 18,15 | 17,80 | 17,90 | 17,90 | 38.216 |
| 02 apr 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | 165.569 |
| 01 apr 2024 | 18,01 | 18,55 | 18,00 | 18,42 | 18,42 | 148.715 |
| 28 mar 2024 | 17,77 | 17,77 | 17,31 | 17,76 | 17,76 | 89.184 |
| 27 mar 2024 | 16,12 | 16,93 | 16,12 | 16,93 | 16,93 | 56.623 |
| 26 mar 2024 | 16,68 | 16,70 | 16,00 | 16,13 | 16,13 | 91.059 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 16,88 | 16,89 | 16,30 | 16,68 | 16,68 | 69.038 |
| 21 mar 2024 | 15,64 | 16,09 | 15,64 | 16,09 | 16,09 | 25.101 |
| 20 mar 2024 | 15,55 | 16,18 | 15,26 | 15,33 | 15,33 | 158.039 |
| 19 mar 2024 | 16,39 | 16,65 | 15,60 | 15,84 | 15,84 | 174.826 |
| 18 mar 2024 | 16,02 | 16,55 | 16,01 | 16,42 | 16,42 | 17.965 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 15,90 | 17,40 | 15,81 | 17,16 | 17,16 | 59.396 |
| 13 mar 2024 | 17,16 | 17,49 | 16,64 | 16,64 | 16,64 | 28.918 |
| 12 mar 2024 | 17,76 | 18,35 | 17,51 | 17,51 | 17,51 | 31.851 |
| 11 mar 2024 | 19,38 | 19,45 | 18,42 | 18,43 | 18,43 | 105.145 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 18,84 | 19,49 | 18,00 | 19,38 | 19,38 | 203.623 |
| 06 mar 2024 | 18,61 | 18,99 | 18,10 | 18,69 | 18,69 | 159.007 |
| 05 mar 2024 | 19,15 | 19,88 | 18,60 | 19,00 | 19,00 | 91.168 |
| 04 mar 2024 | 19,77 | 20,20 | 18,80 | 19,27 | 19,27 | 205.872 |
| 01 mar 2024 | 18,74 | 19,49 | 18,70 | 18,83 | 18,83 | 51.190 |
| 29 feb 2024 | 19,15 | 19,40 | 18,65 | 18,74 | 18,74 | 41.314 |
| 28 feb 2024 | 19,15 | 19,98 | 18,60 | 19,41 | 19,41 | 166.966 |
| 27 feb 2024 | 20,20 | 20,35 | 19,55 | 19,56 | 19,56 | 146.079 |
| 26 feb 2024 | 19,90 | 20,39 | 19,50 | 20,03 | 20,03 | 521.685 |
| 23 feb 2024 | 18,65 | 19,85 | 18,40 | 19,79 | 19,79 | 332.420 |
| 22 feb 2024 | 18,91 | 20,00 | 18,24 | 19,01 | 19,01 | 112.264 |
| 21 feb 2024 | 19,85 | 20,29 | 19,15 | 19,20 | 19,20 | 262.697 |
| 20 feb 2024 | 18,90 | 19,65 | 18,90 | 19,45 | 19,45 | 368.822 |
| 16 feb 2024 | 18,19 | 18,19 | 17,83 | 17,86 | 17,86 | 46.953 |
| 15 feb 2024 | 18,56 | 18,56 | 18,19 | 18,19 | 18,19 | 69.010 |
| 14 feb 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | 88.717 |
| 13 feb 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | 30.537 |
| 12 feb 2024 | 19,70 | 19,70 | 19,31 | 19,31 | 19,31 | 65.392 |
| 09 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | 242.806 |
| 08 feb 2024 | 20,87 | 20,87 | 20,10 | 20,10 | 20,10 | 206.923 |
| 07 feb 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | 124.550 |
| 06 feb 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | 180.418 |
| 05 feb 2024 | 19,60 | 19,68 | 19,60 | 19,68 | 19,68 | 210.918 |
| 02 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | 79.498 |
| 01 feb 2024 | 18,50 | 18,93 | 18,50 | 18,93 | 18,93 | 303.546 |
| 31 gen 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | 267.815 |
| 30 gen 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | 520.445 |
| 29 gen 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | 657.979 |
| 26 gen 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 25 gen 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | 94.616 |
| 24 gen 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | 48.356 |
| 23 gen 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | 41.900 |
| 22 gen 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 19 gen 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | 27.286 |
| 18 gen 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | 45.779 |
| 17 gen 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | 59.167 |
| 16 gen 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | 72.767 |
| 12 gen 2024 | 23,00 | 23,59 | 23,00 | 23,59 | 23,59 | 272.681 |
| 11 gen 2024 | 22,00 | 22,51 | 21,75 | 22,47 | 22,47 | 366.395 |
| 10 gen 2024 | 21,30 | 21,70 | 20,99 | 21,44 | 21,44 | 462.212 |
| 09 gen 2024 | 21,15 | 21,55 | 20,80 | 20,99 | 20,99 | 779.824 |
| 08 gen 2024 | 20,40 | 21,03 | 19,30 | 20,86 | 20,86 | 1.170.815 |
| 05 gen 2024 | 19,65 | 20,20 | 19,30 | 20,03 | 20,03 | 656.802 |
| 04 gen 2024 | 19,60 | 19,60 | 18,85 | 19,30 | 19,30 | 1.057.878 |
| 03 gen 2024 | 19,25 | 19,50 | 18,30 | 19,17 | 19,17 | 475.116 |
| 02 gen 2024 | 19,95 | 19,95 | 18,40 | 18,74 | 18,74 | 518.294 |
| 29 dic 2023 | 19,85 | 19,85 | 17,97 | 18,32 | 18,32 | 3.593.922 |
| 28 dic 2023 | 18,80 | 18,91 | 18,17 | 18,91 | 18,91 | 2.348.094 |
| 27 dic 2023 | 17,69 | 18,01 | 17,21 | 18,01 | 18,01 | 1.639.964 |
| 26 dic 2023 | 16,90 | 17,16 | 16,77 | 17,16 | 17,16 | 1.702.401 |
| 22 dic 2023 | 16,05 | 16,59 | 15,99 | 16,35 | 16,35 | 694.378 |
| 21 dic 2023 | 15,00 | 15,95 | 14,78 | 15,82 | 15,82 | 459.897 |
| 20 dic 2023 | 15,96 | 16,24 | 15,04 | 15,20 | 15,20 | 643.626 |
| 19 dic 2023 | 16,49 | 16,49 | 15,60 | 15,83 | 15,83 | 269.186 |
| 18 dic 2023 | 16,81 | 16,85 | 15,95 | 16,17 | 16,17 | 438.167 |
| 15 dic 2023 | 16,05 | 16,45 | 15,86 | 16,43 | 16,43 | 354.070 |
| 14 dic 2023 | 16,33 | 16,65 | 15,50 | 15,73 | 15,73 | 698.533 |
| 13 dic 2023 | 15,99 | 16,60 | 15,91 | 16,23 | 16,23 | 1.281.410 |
| 12 dic 2023 | 15,40 | 15,99 | 15,25 | 15,84 | 15,84 | 1.345.901 |
| 11 dic 2023 | 15,19 | 15,39 | 15,01 | 15,23 | 15,23 | 203.589 |
| 08 dic 2023 | 15,21 | 15,49 | 14,75 | 14,91 | 14,91 | 265.255 |
| *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.