Italia markets open in 6 hours 14 minutes
Dow Jones
31.535,51+603,14(+1,95%)Nasdaq
13.588,83+396,48(+3,01%)Nikkei 225
29.780,73+117,23(+0,40%)
KJMC Corporate Advisors (India) Limited (532304.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 6:07PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mar 2021 | - | - | - | - | - | - |
| 26 feb 2021 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | 250 |
| 25 feb 2021 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | 50 |
| 24 feb 2021 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 23 feb 2021 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 22 feb 2021 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | 100 |
| 19 feb 2021 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 18 feb 2021 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | 50 |
| 17 feb 2021 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
| 16 feb 2021 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
| 12 feb 2021 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 239 |
| 11 feb 2021 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 10 feb 2021 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 09 feb 2021 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | 50 |
| 08 feb 2021 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 05 feb 2021 | 14,30 | 15,05 | 14,30 | 15,05 | 15,05 | 350 |
| 04 feb 2021 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | 100 |
| 03 feb 2021 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | 91 |
| 02 feb 2021 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 01 feb 2021 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 29 gen 2021 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 28 gen 2021 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | 200 |
| 27 gen 2021 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 26 gen 2021 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 25 gen 2021 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 22 gen 2021 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | 56 |
| 21 gen 2021 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
| 20 gen 2021 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
| 19 gen 2021 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
| 15 gen 2021 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 14 gen 2021 | 17,50 | 17,50 | 15,90 | 17,50 | 17,50 | 1.232 |
| 13 gen 2021 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 12 gen 2021 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | 449 |
| 11 gen 2021 | 15,95 | 17,00 | 15,95 | 15,95 | 15,95 | 307 |
| 08 gen 2021 | 18,40 | 18,40 | 16,75 | 16,75 | 16,75 | 308 |
| 07 gen 2021 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 06 gen 2021 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | 50 |
| 05 gen 2021 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | 508 |
| 04 gen 2021 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 158 |
| 31 dic 2020 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 30 dic 2020 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | 400 |
| 29 dic 2020 | 15,15 | 15,20 | 15,15 | 15,20 | 15,20 | 163 |
| 28 dic 2020 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 24 dic 2020 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 23 dic 2020 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 22 dic 2020 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 21 dic 2020 | 15,25 | 15,25 | 15,20 | 15,20 | 15,20 | 2.176 |
| 18 dic 2020 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 17 dic 2020 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 16 dic 2020 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | 53 |
| 15 dic 2020 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | 100 |
| 14 dic 2020 | 16,00 | 16,80 | 16,00 | 16,00 | 16,00 | 1.316 |
| 11 dic 2020 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 10 dic 2020 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 50 |
| 09 dic 2020 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | 49 |
| 08 dic 2020 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | 261 |
| 07 dic 2020 | 17,00 | 17,00 | 15,85 | 15,85 | 15,85 | 110 |
| 04 dic 2020 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
| 03 dic 2020 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | 5 |
| 02 dic 2020 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
| 01 dic 2020 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
| 30 nov 2020 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
| 27 nov 2020 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
| 25 nov 2020 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | 1.200 |
| 24 nov 2020 | 17,95 | 17,95 | 17,25 | 17,25 | 17,25 | 40 |
| 23 nov 2020 | 18,30 | 18,30 | 17,60 | 17,60 | 17,60 | 12 |
| 20 nov 2020 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 19 nov 2020 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | 1 |
| 18 nov 2020 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | 100 |
| 17 nov 2020 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | 360 |
| 16 nov 2020 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 13 nov 2020 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 12 nov 2020 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | 10 |
| 11 nov 2020 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | 10 |
| 10 nov 2020 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 09 nov 2020 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 06 nov 2020 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 05 nov 2020 | 20,05 | 20,05 | 19,35 | 19,35 | 19,35 | 169 |
| 04 nov 2020 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
| 03 nov 2020 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
| 02 nov 2020 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
| 30 ott 2020 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
| 29 ott 2020 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
| 28 ott 2020 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | 10 |
| 27 ott 2020 | 16,06 | 16,06 | 14,54 | 15,95 | 15,95 | 37 |
| 26 ott 2020 | 15,30 | 15,30 | 15,00 | 15,30 | 15,30 | 14 |
| 23 ott 2020 | 13,25 | 14,59 | 13,25 | 14,59 | 14,59 | 51 |
| 22 ott 2020 | 13,93 | 13,93 | 12,61 | 13,90 | 13,90 | 52 |
| 21 ott 2020 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
| 20 ott 2020 | 12,01 | 13,27 | 12,01 | 13,27 | 13,27 | 50 |
| 19 ott 2020 | 11,44 | 12,64 | 11,44 | 12,64 | 12,64 | 128 |
| 16 ott 2020 | 12,04 | 12,04 | 12,02 | 12,04 | 12,04 | 425 |
| 15 ott 2020 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | 162 |
| 14 ott 2020 | 9,90 | 10,93 | 9,90 | 10,93 | 10,93 | 101 |
| 13 ott 2020 | 10,41 | 10,41 | 9,43 | 10,41 | 10,41 | 805 |
| 12 ott 2020 | 10,44 | 10,44 | 10,44 | 10,44 | 10,44 | - |
| 09 ott 2020 | 10,44 | 11,52 | 10,44 | 10,44 | 10,44 | 95 |
| 08 ott 2020 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | - |
| 07 ott 2020 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | - |
| 06 ott 2020 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | 1 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2021 Verizon Media. Tutti i diritti riservati.
