Italia markets closed
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0770 +0,0003 (+0,03%) Bitcoin EUR
58.754,69 -461,65 (-0,78%) CMC Crypto 200
1.359,36 +46,73 (+3,56%)
Sindhu Trade Links Limited (532029.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | 23,55 | 23,88 | 23,10 | 23,43 | 23,43 | 92.122 |
| 02 mag 2024 | 23,12 | 23,75 | 22,75 | 23,56 | 23,56 | 127.605 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 23,76 | 24,35 | 23,00 | 23,12 | 23,12 | 146.262 |
| 29 apr 2024 | 24,52 | 24,70 | 23,71 | 23,99 | 23,99 | 119.770 |
| 26 apr 2024 | 24,36 | 25,05 | 24,15 | 24,35 | 24,35 | 201.502 |
| 25 apr 2024 | 24,91 | 25,15 | 24,15 | 24,35 | 24,35 | 49.557 |
| 24 apr 2024 | 25,17 | 25,58 | 24,51 | 24,66 | 24,66 | 110.259 |
| 23 apr 2024 | 26,21 | 26,35 | 25,20 | 25,25 | 25,25 | 35.041 |
| 22 apr 2024 | 26,99 | 26,99 | 25,42 | 26,06 | 26,06 | 80.230 |
| 19 apr 2024 | 24,87 | 26,02 | 23,75 | 25,99 | 25,99 | 219.495 |
| 18 apr 2024 | 26,19 | 26,21 | 24,60 | 24,79 | 24,79 | 227.526 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 26,63 | 27,00 | 25,51 | 25,79 | 25,79 | 178.638 |
| 15 apr 2024 | 25,47 | 27,20 | 24,71 | 26,74 | 26,74 | 1.262.401 |
| 12 apr 2024 | 27,19 | 27,56 | 25,75 | 25,99 | 25,99 | 711.285 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 28,07 | 28,35 | 26,81 | 27,10 | 27,10 | 149.962 |
| 09 apr 2024 | 29,24 | 29,27 | 27,80 | 28,10 | 28,10 | 60.086 |
| 08 apr 2024 | 29,16 | 29,77 | 28,25 | 28,62 | 28,62 | 263.585 |
| 05 apr 2024 | 29,40 | 30,00 | 28,81 | 29,71 | 29,71 | 169.591 |
| 04 apr 2024 | 29,31 | 29,95 | 27,76 | 29,12 | 29,12 | 177.048 |
| 03 apr 2024 | 29,75 | 29,75 | 28,94 | 29,22 | 29,22 | 204.639 |
| 02 apr 2024 | 28,82 | 29,85 | 28,75 | 29,55 | 29,55 | 116.151 |
| 01 apr 2024 | 29,13 | 29,21 | 28,25 | 28,54 | 28,54 | 197.856 |
| 28 mar 2024 | 27,21 | 29,88 | 27,21 | 28,57 | 28,57 | 425.136 |
| 27 mar 2024 | 30,29 | 31,35 | 28,47 | 28,47 | 28,47 | 1.535.695 |
| 26 mar 2024 | 29,38 | 29,96 | 28,70 | 29,96 | 29,96 | 910.563 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 27,23 | 28,54 | 27,23 | 28,54 | 28,54 | 256.138 |
| 21 mar 2024 | 26,23 | 27,19 | 25,90 | 27,19 | 27,19 | 1.877.334 |
| 20 mar 2024 | 26,44 | 26,44 | 24,52 | 25,90 | 25,90 | 305.489 |
| 19 mar 2024 | 25,10 | 25,75 | 24,06 | 24,79 | 24,79 | 2.014.847 |
| 18 mar 2024 | 24,38 | 24,38 | 23,25 | 24,38 | 24,38 | 376.833 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 17,96 | 20,16 | 17,02 | 20,16 | 20,16 | 605.519 |
| 13 mar 2024 | 18,31 | 19,60 | 18,31 | 18,33 | 18,33 | 2.227.423 |
| 12 mar 2024 | 22,50 | 22,61 | 20,34 | 20,34 | 20,34 | 2.236.669 |
| 11 mar 2024 | 28,71 | 28,72 | 22,59 | 22,59 | 22,59 | 1.028.172 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 30,49 | 31,54 | 26,80 | 28,23 | 28,23 | 256.806 |
| 06 mar 2024 | 32,00 | 32,40 | 29,60 | 30,02 | 30,02 | 527.553 |
| 05 mar 2024 | 37,88 | 37,88 | 30,50 | 31,43 | 31,43 | 1.647.050 |
| 04 mar 2024 | 37,62 | 39,86 | 37,25 | 38,12 | 38,12 | 313.294 |
| 01 mar 2024 | 40,49 | 40,49 | 38,00 | 38,65 | 38,65 | 315.992 |
| 29 feb 2024 | 39,88 | 40,19 | 39,01 | 40,08 | 40,08 | 83.320 |
| 28 feb 2024 | 39,99 | 40,63 | 38,95 | 39,22 | 39,22 | 377.366 |
| 27 feb 2024 | 42,12 | 42,96 | 38,80 | 39,64 | 39,64 | 531.377 |
| 26 feb 2024 | 41,85 | 45,15 | 40,00 | 41,86 | 41,86 | 2.618.554 |
| 23 feb 2024 | 38,29 | 42,80 | 37,70 | 41,91 | 41,91 | 2.459.511 |
| 22 feb 2024 | 38,48 | 38,84 | 37,70 | 38,00 | 38,00 | 578.633 |
| 21 feb 2024 | 39,21 | 39,94 | 37,54 | 37,72 | 37,72 | 429.204 |
| 20 feb 2024 | 38,50 | 40,78 | 38,16 | 38,99 | 38,99 | 284.495 |
| 16 feb 2024 | 39,25 | 41,31 | 38,30 | 38,95 | 38,95 | 178.681 |
| 15 feb 2024 | 41,98 | 42,90 | 38,65 | 39,67 | 39,67 | 458.691 |
| 14 feb 2024 | 39,38 | 43,60 | 36,80 | 40,60 | 40,60 | 368.616 |
| 13 feb 2024 | 40,74 | 41,04 | 33,99 | 39,61 | 39,61 | 956.072 |
| 12 feb 2024 | 36,90 | 42,69 | 36,88 | 40,16 | 40,16 | 3.286.714 |
| 09 feb 2024 | 31,01 | 37,17 | 28,72 | 36,63 | 36,63 | 2.320.548 |
| 08 feb 2024 | 31,89 | 32,51 | 30,11 | 30,98 | 30,98 | 360.685 |
| 07 feb 2024 | 29,48 | 32,10 | 29,11 | 30,76 | 30,76 | 908.679 |
| 06 feb 2024 | 28,19 | 29,60 | 27,77 | 29,22 | 29,22 | 417.528 |
| 05 feb 2024 | 27,86 | 28,70 | 27,44 | 28,20 | 28,20 | 266.305 |
| 02 feb 2024 | 26,86 | 28,48 | 26,80 | 27,82 | 27,82 | 157.174 |
| 01 feb 2024 | 29,14 | 29,14 | 25,90 | 27,13 | 27,13 | 447.700 |
| 31 gen 2024 | 28,13 | 29,00 | 28,13 | 28,72 | 28,72 | 156.262 |
| 30 gen 2024 | 29,11 | 29,53 | 28,17 | 28,37 | 28,37 | 212.419 |
| 29 gen 2024 | 28,99 | 30,75 | 28,40 | 29,01 | 29,01 | 992.290 |
| 26 gen 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 25 gen 2024 | 26,12 | 28,78 | 26,12 | 28,60 | 28,60 | 1.001.894 |
| 24 gen 2024 | 24,53 | 26,90 | 24,22 | 26,17 | 26,17 | 505.306 |
| 23 gen 2024 | 25,55 | 26,42 | 24,65 | 24,92 | 24,92 | 194.630 |
| 22 gen 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 19 gen 2024 | 25,31 | 26,20 | 24,95 | 25,44 | 25,44 | 343.180 |
| 18 gen 2024 | 25,77 | 26,17 | 25,00 | 25,35 | 25,35 | 228.234 |
| 17 gen 2024 | 26,32 | 26,86 | 25,42 | 25,79 | 25,79 | 122.145 |
| 16 gen 2024 | 26,44 | 27,50 | 25,90 | 26,55 | 26,55 | 460.079 |
| 12 gen 2024 | 26,84 | 27,89 | 26,53 | 27,18 | 27,18 | 462.935 |
| 11 gen 2024 | 27,77 | 27,77 | 25,69 | 26,01 | 26,01 | 484.634 |
| 10 gen 2024 | 26,86 | 28,00 | 26,85 | 27,21 | 27,21 | 971.316 |
| 09 gen 2024 | 26,50 | 28,80 | 26,08 | 26,70 | 26,70 | 1.646.126 |
| 08 gen 2024 | 24,72 | 26,77 | 22,76 | 26,49 | 26,49 | 784.240 |
| 05 gen 2024 | 25,28 | 25,28 | 23,90 | 24,34 | 24,34 | 638.295 |
| 04 gen 2024 | 25,95 | 26,07 | 24,17 | 25,02 | 25,02 | 295.425 |
| 03 gen 2024 | 26,15 | 26,23 | 25,52 | 25,81 | 25,81 | 198.719 |
| 02 gen 2024 | 25,86 | 26,50 | 25,49 | 26,32 | 26,32 | 462.326 |
| 29 dic 2023 | 29,56 | 30,24 | 26,78 | 26,99 | 26,99 | 8.405.586 |
| 28 dic 2023 | 30,14 | 32,50 | 29,27 | 29,75 | 29,75 | 1.154.603 |
| 27 dic 2023 | 29,25 | 31,20 | 29,00 | 29,55 | 29,55 | 319.025 |
| 26 dic 2023 | 29,40 | 31,39 | 28,73 | 29,26 | 29,26 | 748.184 |
| 22 dic 2023 | 30,54 | 31,05 | 29,00 | 29,38 | 29,38 | 711.914 |
| 21 dic 2023 | 28,67 | 31,99 | 28,56 | 29,96 | 29,96 | 2.673.065 |
| 20 dic 2023 | 32,39 | 33,60 | 28,71 | 29,09 | 29,09 | 804.602 |
| 19 dic 2023 | 33,35 | 35,34 | 30,86 | 31,90 | 31,90 | 1.744.836 |
| 18 dic 2023 | 30,79 | 33,20 | 30,64 | 33,14 | 33,14 | 1.307.692 |
| 15 dic 2023 | 29,80 | 30,86 | 29,80 | 30,19 | 30,19 | 102.984 |
| 14 dic 2023 | 29,92 | 30,79 | 29,16 | 29,75 | 29,75 | 221.703 |
| 13 dic 2023 | 30,39 | 31,53 | 28,97 | 29,25 | 29,25 | 276.587 |
| 12 dic 2023 | 28,87 | 30,79 | 28,22 | 30,05 | 30,05 | 477.590 |
| *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.