National Aluminium Company Limited (532234.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 apr 2024 | - | - | - | - | - | - |
| 15 apr 2024 | 177,00 | 185,35 | 175,00 | 181,90 | 181,90 | 5.819.973 |
| 12 apr 2024 | 180,65 | 183,50 | 177,70 | 178,25 | 178,25 | 1.425.388 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 185,10 | 188,70 | 181,80 | 182,70 | 182,70 | 2.090.840 |
| 09 apr 2024 | 178,50 | 185,20 | 176,10 | 183,45 | 183,45 | 2.498.224 |
| 08 apr 2024 | 177,65 | 179,90 | 174,70 | 178,05 | 178,05 | 1.049.621 |
| 05 apr 2024 | 175,20 | 180,35 | 171,20 | 177,40 | 177,40 | 915.101 |
| 04 apr 2024 | 178,05 | 180,25 | 174,40 | 175,30 | 175,30 | 1.191.821 |
| 03 apr 2024 | 167,20 | 176,20 | 166,20 | 174,60 | 174,60 | 8.477.624 |
| 02 apr 2024 | 162,95 | 166,75 | 158,40 | 166,15 | 166,15 | 1.040.493 |
| 01 apr 2024 | 154,00 | 161,90 | 153,90 | 161,40 | 161,40 | 802.491 |
| 28 mar 2024 | 152,60 | 154,60 | 151,60 | 152,45 | 152,45 | 827.144 |
| 27 mar 2024 | 152,55 | 154,50 | 151,25 | 151,70 | 151,70 | 732.337 |
| 26 mar 2024 | 148,25 | 152,55 | 148,20 | 151,90 | 151,90 | 858.422 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 146,95 | 150,70 | 144,25 | 148,75 | 148,75 | 900.420 |
| 21 mar 2024 | 140,10 | 147,15 | 140,10 | 145,70 | 145,70 | 1.156.161 |
| 20 mar 2024 | 138,75 | 142,10 | 135,10 | 137,75 | 137,75 | 897.479 |
| 19 mar 2024 | 139,80 | 142,35 | 136,05 | 137,05 | 137,05 | 977.449 |
| 18 mar 2024 | 137,35 | 141,15 | 135,35 | 139,10 | 139,10 | 1.275.005 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 136,15 | 143,55 | 135,40 | 141,55 | 141,55 | 894.459 |
| 13 mar 2024 | 151,70 | 152,95 | 130,50 | 136,10 | 136,10 | 1.640.717 |
| 12 mar 2024 | 158,15 | 158,95 | 151,05 | 151,55 | 151,55 | 1.284.498 |
| 11 mar 2024 | 163,30 | 163,90 | 157,40 | 158,70 | 158,70 | 417.862 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 163,95 | 165,85 | 162,65 | 163,15 | 163,15 | 852.767 |
| 06 mar 2024 | 165,80 | 165,90 | 157,85 | 162,90 | 162,90 | 1.172.763 |
| 05 mar 2024 | 167,00 | 168,80 | 165,15 | 166,10 | 166,10 | 599.966 |
| 04 mar 2024 | 166,50 | 170,35 | 162,30 | 166,70 | 166,70 | 2.639.853 |
| 01 mar 2024 | 157,80 | 161,75 | 157,65 | 160,60 | 160,60 | 884.547 |
| 29 feb 2024 | 152,20 | 157,00 | 151,40 | 155,80 | 155,80 | 1.572.811 |
| 28 feb 2024 | 155,90 | 158,50 | 151,35 | 152,10 | 152,10 | 3.289.999 |
| 27 feb 2024 | 155,20 | 158,70 | 154,50 | 155,45 | 155,45 | 804.646 |
| 26 feb 2024 | 160,00 | 162,25 | 154,80 | 156,85 | 156,85 | 3.112.446 |
| 23 feb 2024 | 162,10 | 162,80 | 158,40 | 158,95 | 158,95 | 3.613.082 |
| 22 feb 2024 | 158,90 | 162,20 | 152,85 | 161,70 | 161,70 | 1.496.164 |
| 21 feb 2024 | 161,70 | 165,25 | 155,75 | 157,20 | 157,20 | 1.242.276 |
| 20 feb 2024 | 162,00 | 163,95 | 159,50 | 160,00 | 160,00 | 1.920.380 |
| 16 feb 2024 | 158,90 | 169,15 | 158,15 | 162,70 | 162,70 | 3.810.805 |
| 15 feb 2024 | 159,20 | 160,30 | 153,45 | 157,20 | 157,20 | 2.507.269 |
| 14 feb 2024 | 147,00 | 158,90 | 144,35 | 156,10 | 156,10 | 6.014.433 |
| 13 feb 2024 | 141,90 | 144,50 | 137,40 | 142,00 | 142,00 | 2.419.185 |
| 12 feb 2024 | 158,85 | 160,80 | 141,70 | 143,35 | 143,35 | 1.479.859 |
| 09 feb 2024 | 161,80 | 161,80 | 147,30 | 157,30 | 157,30 | 1.646.087 |
| 08 feb 2024 | 162,70 | 164,45 | 157,70 | 160,75 | 160,75 | 852.532 |
| 07 feb 2024 | 165,60 | 165,60 | 158,50 | 160,65 | 160,65 | 1.496.122 |
| 06 feb 2024 | 157,75 | 163,80 | 154,30 | 162,60 | 162,60 | 1.611.527 |
| 05 feb 2024 | 154,80 | 161,05 | 152,25 | 155,70 | 155,70 | 3.751.234 |
| 02 feb 2024 | 149,30 | 156,85 | 146,60 | 153,00 | 153,00 | 3.907.780 |
| 01 feb 2024 | 151,45 | 151,45 | 146,05 | 147,10 | 147,10 | 1.282.903 |
| 31 gen 2024 | 147,45 | 150,00 | 146,20 | 148,80 | 148,80 | 2.143.971 |
| 30 gen 2024 | 146,80 | 149,30 | 144,75 | 145,60 | 145,60 | 1.685.808 |
| 29 gen 2024 | 144,20 | 148,30 | 141,50 | 145,30 | 145,30 | 3.788.706 |
| 26 gen 2024 | 141,20 | 141,20 | 141,20 | 141,20 | 141,20 | - |
| 25 gen 2024 | 136,75 | 142,30 | 133,65 | 141,20 | 141,20 | 4.444.404 |
| 24 gen 2024 | 128,00 | 137,70 | 127,50 | 135,85 | 135,85 | 1.988.258 |
| 23 gen 2024 | 137,85 | 137,85 | 121,65 | 125,70 | 125,70 | 1.413.904 |
| 22 gen 2024 | 133,65 | 133,65 | 133,65 | 133,65 | 133,65 | - |
| 19 gen 2024 | 132,95 | 136,50 | 132,25 | 133,65 | 133,65 | 1.688.854 |
| 18 gen 2024 | 133,15 | 133,40 | 125,50 | 131,25 | 131,25 | 1.535.914 |
| 17 gen 2024 | 136,00 | 137,75 | 133,00 | 133,55 | 133,55 | 2.748.780 |
| 16 gen 2024 | 138,65 | 144,05 | 136,05 | 138,90 | 138,90 | 3.985.785 |
| 12 gen 2024 | 131,95 | 133,45 | 130,80 | 131,40 | 131,40 | 1.521.004 |
| 11 gen 2024 | 131,25 | 131,60 | 128,80 | 130,45 | 130,45 | 1.284.824 |
| 10 gen 2024 | 130,05 | 133,20 | 127,00 | 130,75 | 130,75 | 2.175.296 |
| 09 gen 2024 | 124,65 | 129,70 | 122,95 | 128,40 | 128,40 | 2.858.692 |
| 08 gen 2024 | 129,15 | 129,45 | 123,10 | 123,85 | 123,85 | 1.793.147 |
| 05 gen 2024 | 131,65 | 132,75 | 127,20 | 128,10 | 128,10 | 2.030.537 |
| 04 gen 2024 | 131,40 | 132,80 | 129,70 | 130,55 | 130,55 | 1.855.260 |
| 03 gen 2024 | 138,70 | 138,70 | 129,35 | 129,85 | 129,85 | 3.658.071 |
| 02 gen 2024 | 136,40 | 139,80 | 131,65 | 139,05 | 139,05 | 2.536.593 |
| 29 dic 2023 | 130,75 | 135,64 | 126,09 | 132,02 | 132,02 | 6.466.120 |
| 28 dic 2023 | 118,81 | 129,75 | 118,81 | 128,96 | 128,96 | 8.434.218 |
| 27 dic 2023 | 116,49 | 118,70 | 115,71 | 117,96 | 117,96 | 10.976.963 |
| 26 dic 2023 | 116,69 | 117,50 | 114,70 | 115,40 | 115,40 | 1.979.756 |
| 22 dic 2023 | 112,50 | 117,70 | 112,50 | 115,17 | 115,17 | 2.740.032 |
| 21 dic 2023 | 103,56 | 111,60 | 102,23 | 110,21 | 110,21 | 3.561.653 |
| 20 dic 2023 | 114,44 | 114,50 | 102,94 | 104,35 | 104,35 | 2.056.350 |
| 19 dic 2023 | 116,79 | 116,79 | 111,55 | 112,58 | 112,58 | 2.919.284 |
| 18 dic 2023 | 111,19 | 120,00 | 109,05 | 115,49 | 115,49 | 5.476.551 |
| 15 dic 2023 | 106,81 | 113,64 | 106,81 | 110,73 | 110,73 | 7.304.932 |
| 14 dic 2023 | 100,15 | 105,09 | 99,54 | 104,36 | 104,36 | 3.485.799 |
| 13 dic 2023 | 97,01 | 99,20 | 96,57 | 98,90 | 98,90 | 914.757 |
| 12 dic 2023 | 98,69 | 99,21 | 96,54 | 96,97 | 96,97 | 1.532.292 |
| 11 dic 2023 | 97,56 | 98,69 | 97,21 | 98,02 | 98,02 | 735.787 |
| 08 dic 2023 | 99,75 | 100,10 | 95,34 | 97,46 | 97,46 | 1.065.147 |
| 07 dic 2023 | 99,94 | 100,10 | 97,54 | 99,04 | 99,04 | 676.597 |
| 06 dic 2023 | 96,80 | 100,72 | 95,81 | 99,20 | 99,20 | 2.521.470 |
| 05 dic 2023 | 97,79 | 98,24 | 95,61 | 96,25 | 96,25 | 695.706 |
| 04 dic 2023 | 94,90 | 97,70 | 94,59 | 96,90 | 96,90 | 1.096.210 |
| 01 dic 2023 | 92,90 | 94,14 | 92,33 | 93,69 | 93,69 | 1.120.391 |
| 30 nov 2023 | 92,79 | 92,79 | 91,28 | 92,01 | 92,01 | 318.405 |
| 29 nov 2023 | 92,60 | 92,90 | 91,56 | 91,97 | 91,97 | 597.112 |
| 28 nov 2023 | 92,24 | 92,30 | 91,12 | 92,01 | 92,01 | 608.392 |
| 27 nov 2023 | 91,12 | 91,12 | 91,12 | 91,12 | 91,12 | - |
| 24 nov 2023 | 91,39 | 92,27 | 90,96 | 91,12 | 91,12 | 518.017 |
| 22 nov 2023 | 93,49 | 93,49 | 90,72 | 91,37 | 91,37 | 450.339 |
| 21 nov 2023 | 93,77 | 94,64 | 93,39 | 93,65 | 93,65 | 210.029 |
| *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.