Italia markets open in 7 hours 13 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
54.495,55 -2.107,41 (-3,72%) CMC Crypto 200
1.271,34 -67,72 (-5,06%)
CyberTech Systems and Software Limited (532173.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 173,65 | 174,35 | 164,50 | 165,15 | 165,15 | 23.837 |
| 29 apr 2024 | 167,80 | 176,30 | 167,15 | 171,25 | 171,25 | 30.425 |
| 26 apr 2024 | 167,15 | 168,40 | 165,00 | 166,45 | 166,45 | 5.729 |
| 25 apr 2024 | 167,45 | 168,25 | 164,20 | 164,85 | 164,85 | 14.833 |
| 24 apr 2024 | 170,75 | 171,75 | 167,30 | 168,45 | 168,45 | 12.702 |
| 23 apr 2024 | 160,00 | 168,50 | 159,60 | 165,95 | 165,95 | 18.152 |
| 22 apr 2024 | 156,75 | 161,55 | 156,75 | 160,05 | 160,05 | 12.435 |
| 19 apr 2024 | 153,10 | 156,10 | 152,30 | 155,65 | 155,65 | 9.942 |
| 18 apr 2024 | 155,00 | 162,35 | 153,20 | 155,55 | 155,55 | 17.122 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 151,80 | 155,50 | 151,80 | 154,20 | 154,20 | 2.715 |
| 15 apr 2024 | 157,00 | 157,00 | 148,35 | 152,55 | 152,55 | 19.572 |
| 12 apr 2024 | 155,75 | 160,20 | 155,75 | 158,70 | 158,70 | 7.813 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 160,60 | 160,90 | 155,85 | 157,90 | 157,90 | 4.874 |
| 09 apr 2024 | 162,05 | 164,05 | 159,90 | 160,15 | 160,15 | 9.108 |
| 08 apr 2024 | 166,70 | 166,70 | 160,20 | 161,40 | 161,40 | 27.452 |
| 05 apr 2024 | 167,70 | 168,40 | 164,00 | 166,50 | 166,50 | 5.992 |
| 04 apr 2024 | 159,35 | 167,80 | 158,60 | 164,85 | 164,85 | 31.968 |
| 03 apr 2024 | 154,70 | 159,95 | 153,95 | 157,90 | 157,90 | 4.997 |
| 02 apr 2024 | 147,00 | 160,50 | 146,95 | 154,65 | 154,65 | 42.823 |
| 01 apr 2024 | 139,00 | 148,90 | 139,00 | 146,90 | 146,90 | 9.758 |
| 28 mar 2024 | 140,00 | 143,00 | 136,70 | 138,00 | 138,00 | 9.124 |
| 27 mar 2024 | 140,60 | 141,50 | 137,00 | 137,70 | 137,70 | 15.331 |
| 26 mar 2024 | 144,25 | 144,25 | 138,70 | 139,25 | 139,25 | 7.941 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 141,60 | 147,00 | 140,75 | 142,40 | 142,40 | 9.674 |
| 21 mar 2024 | 137,40 | 144,00 | 137,40 | 142,05 | 142,05 | 11.684 |
| 20 mar 2024 | 143,45 | 145,95 | 135,90 | 137,25 | 137,25 | 22.676 |
| 19 mar 2024 | 148,95 | 149,20 | 140,75 | 141,40 | 141,40 | 8.923 |
| 18 mar 2024 | 151,65 | 151,65 | 146,65 | 147,75 | 147,75 | 3.436 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 143,10 | 153,70 | 142,65 | 151,05 | 151,05 | 26.793 |
| 13 mar 2024 | 155,80 | 157,10 | 142,00 | 142,95 | 142,95 | 7.778 |
| 12 mar 2024 | 164,20 | 165,60 | 153,10 | 154,25 | 154,25 | 20.462 |
| 11 mar 2024 | 171,15 | 171,15 | 161,95 | 163,20 | 163,20 | 13.614 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 169,35 | 174,00 | 168,20 | 169,45 | 169,45 | 10.102 |
| 06 mar 2024 | 172,00 | 182,30 | 165,90 | 167,90 | 167,90 | 25.979 |
| 05 mar 2024 | 161,25 | 184,50 | 161,20 | 174,95 | 174,95 | 110.734 |
| 04 mar 2024 | 165,75 | 166,50 | 161,85 | 162,25 | 162,25 | 2.467 |
| 01 mar 2024 | 163,95 | 167,05 | 162,80 | 163,55 | 163,55 | 3.476 |
| 29 feb 2024 | 162,40 | 163,50 | 160,30 | 161,30 | 161,30 | 7.016 |
| 28 feb 2024 | 168,60 | 169,65 | 161,85 | 162,50 | 162,50 | 21.180 |
| 27 feb 2024 | 170,00 | 170,85 | 167,80 | 168,50 | 168,50 | 7.856 |
| 26 feb 2024 | 171,00 | 172,25 | 168,15 | 169,20 | 169,20 | 8.859 |
| 23 feb 2024 | 169,95 | 173,75 | 165,60 | 170,00 | 170,00 | 13.430 |
| 22 feb 2024 | 170,20 | 170,20 | 163,70 | 165,50 | 165,50 | 5.785 |
| 21 feb 2024 | 169,50 | 172,10 | 167,55 | 168,50 | 168,50 | 6.267 |
| 20 feb 2024 | 170,05 | 172,80 | 167,60 | 168,35 | 168,35 | 14.511 |
| 16 feb 2024 | 175,00 | 175,00 | 168,95 | 169,60 | 169,60 | 10.655 |
| 15 feb 2024 | 170,10 | 173,05 | 169,30 | 171,55 | 171,55 | 5.462 |
| 14 feb 2024 | 165,00 | 169,00 | 164,80 | 167,65 | 167,65 | 5.527 |
| 13 feb 2024 | 162,75 | 169,45 | 160,35 | 167,85 | 167,85 | 12.176 |
| 12 feb 2024 | 172,45 | 175,25 | 159,05 | 160,15 | 160,15 | 31.034 |
| 09 feb 2024 | 184,60 | 186,30 | 175,30 | 177,85 | 177,85 | 10.293 |
| 08 feb 2024 | 184,75 | 186,70 | 180,40 | 181,75 | 181,75 | 5.978 |
| 07 feb 2024 | 189,95 | 190,00 | 182,80 | 183,20 | 183,20 | 6.564 |
| 06 feb 2024 | 182,45 | 190,90 | 180,10 | 186,40 | 186,40 | 14.508 |
| 05 feb 2024 | 184,70 | 185,70 | 178,70 | 179,50 | 179,50 | 35.882 |
| 02 feb 2024 | 190,95 | 192,00 | 182,60 | 183,20 | 183,20 | 8.318 |
| 01 feb 2024 | 190,70 | 190,70 | 184,90 | 186,40 | 186,40 | 25.187 |
| 31 gen 2024 | 187,60 | 190,80 | 183,65 | 187,95 | 187,95 | 48.947 |
| 30 gen 2024 | 181,05 | 190,10 | 181,05 | 183,90 | 183,90 | 34.696 |
| 29 gen 2024 | 181,25 | 186,75 | 179,30 | 180,20 | 180,20 | 47.529 |
| 26 gen 2024 | 186,35 | 186,35 | 186,35 | 186,35 | 186,35 | - |
| 25 gen 2024 | 199,35 | 199,35 | 185,30 | 186,35 | 186,35 | 35.656 |
| 24 gen 2024 | 200,05 | 203,25 | 193,70 | 196,95 | 196,95 | 25.360 |
| 23 gen 2024 | 204,80 | 204,80 | 196,20 | 197,70 | 197,70 | 42.349 |
| 22 gen 2024 | 197,70 | 197,70 | 197,70 | 197,70 | 197,70 | - |
| 19 gen 2024 | 198,90 | 205,70 | 195,85 | 197,70 | 197,70 | 50.893 |
| 18 gen 2024 | 195,05 | 202,00 | 189,00 | 195,45 | 195,45 | 34.602 |
| 17 gen 2024 | 196,15 | 202,95 | 193,55 | 195,00 | 195,00 | 36.021 |
| 16 gen 2024 | 206,50 | 207,85 | 195,45 | 199,95 | 199,95 | 55.371 |
| 12 gen 2024 | 197,90 | 215,40 | 197,90 | 207,00 | 207,00 | 156.894 |
| 11 gen 2024 | 199,30 | 201,85 | 197,10 | 197,60 | 197,60 | 23.354 |
| 10 gen 2024 | 201,55 | 202,75 | 197,00 | 198,95 | 198,95 | 40.425 |
| 09 gen 2024 | 205,05 | 208,20 | 200,00 | 201,55 | 201,55 | 21.033 |
| 08 gen 2024 | 204,90 | 208,90 | 202,50 | 203,20 | 203,20 | 49.168 |
| 05 gen 2024 | 201,55 | 211,65 | 200,85 | 202,35 | 202,35 | 113.029 |
| 04 gen 2024 | 203,25 | 204,55 | 200,00 | 201,55 | 201,55 | 21.116 |
| 03 gen 2024 | 196,70 | 204,70 | 193,90 | 201,50 | 201,50 | 72.128 |
| 02 gen 2024 | 196,75 | 198,00 | 189,85 | 194,95 | 194,95 | 61.879 |
| 29 dic 2023 | 201,50 | 204,80 | 197,75 | 199,50 | 199,50 | 76.991 |
| 28 dic 2023 | 189,55 | 209,30 | 186,90 | 200,70 | 200,70 | 99.863 |
| 27 dic 2023 | 193,35 | 199,50 | 189,00 | 190,80 | 190,80 | 126.180 |
| 26 dic 2023 | 190,95 | 203,90 | 187,55 | 197,40 | 197,40 | 230.720 |
| 22 dic 2023 | 174,95 | 193,60 | 171,20 | 190,35 | 190,35 | 220.682 |
| 21 dic 2023 | 165,35 | 175,10 | 164,40 | 171,80 | 171,80 | 44.685 |
| 20 dic 2023 | 183,00 | 186,55 | 158,35 | 167,65 | 167,65 | 49.322 |
| 19 dic 2023 | 179,65 | 185,55 | 176,45 | 182,20 | 182,20 | 56.313 |
| 18 dic 2023 | 182,75 | 184,25 | 178,40 | 179,10 | 179,10 | 30.330 |
| 15 dic 2023 | 178,00 | 187,95 | 174,55 | 183,40 | 183,40 | 109.098 |
| 14 dic 2023 | 169,50 | 189,30 | 169,50 | 176,50 | 176,50 | 119.759 |
| 13 dic 2023 | 165,70 | 170,60 | 165,20 | 167,15 | 167,15 | 6.950 |
| 12 dic 2023 | 171,10 | 174,60 | 168,10 | 169,40 | 169,40 | 6.525 |
| 11 dic 2023 | 170,00 | 173,10 | 168,20 | 168,55 | 168,55 | 17.012 |
| 08 dic 2023 | 175,50 | 176,15 | 168,85 | 169,80 | 169,80 | 8.936 |
| 07 dic 2023 | 170,00 | 177,10 | 160,25 | 171,65 | 171,65 | 53.541 |
| *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.