Italia markets close in 6 hours 59 minutes
FTSE MIB
33.860,96 +124,56 (+0,37%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,20 +0,25 (+0,32%) Bitcoin EUR
55.222,89 +1.319,65 (+2,45%)
Vaarad Ventures Limited (532320.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 13,92 | 14,39 | 13,66 | 14,30 | 14,30 | 2.957 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 14,39 | 14,45 | 13,62 | 14,20 | 14,20 | 2.298 |
| 29 apr 2024 | 14,99 | 14,99 | 13,53 | 14,34 | 14,34 | 5.103 |
| 26 apr 2024 | 13,51 | 14,89 | 13,33 | 13,53 | 13,53 | 3.462 |
| 25 apr 2024 | 14,16 | 14,60 | 13,51 | 13,76 | 13,76 | 1.247 |
| 24 apr 2024 | 15,70 | 15,70 | 13,58 | 14,16 | 14,16 | 3.293 |
| 23 apr 2024 | 14,24 | 14,98 | 13,51 | 13,81 | 13,81 | 4.529 |
| 22 apr 2024 | 14,69 | 14,69 | 13,42 | 13,96 | 13,96 | 457 |
| 19 apr 2024 | 14,24 | 14,24 | 13,61 | 13,97 | 13,97 | 353 |
| 18 apr 2024 | 14,69 | 14,69 | 13,53 | 13,72 | 13,72 | 5.784 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 14,70 | 14,70 | 13,28 | 14,40 | 14,40 | 4.657 |
| 15 apr 2024 | 13,00 | 14,66 | 13,00 | 14,07 | 14,07 | 3.562 |
| 12 apr 2024 | 14,99 | 14,99 | 13,36 | 13,78 | 13,78 | 2.920 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 14,24 | 14,25 | 13,26 | 13,99 | 13,99 | 650 |
| 09 apr 2024 | 14,24 | 14,25 | 13,19 | 14,24 | 14,24 | 2.474 |
| 08 apr 2024 | 14,31 | 14,73 | 13,12 | 13,15 | 13,15 | 1.778 |
| 05 apr 2024 | 14,00 | 14,98 | 13,99 | 14,31 | 14,31 | 7.683 |
| 04 apr 2024 | 14,45 | 15,88 | 14,00 | 14,51 | 14,51 | 3.915 |
| 03 apr 2024 | 14,80 | 14,80 | 13,17 | 14,74 | 14,74 | 1.338 |
| 02 apr 2024 | 13,99 | 14,20 | 12,68 | 14,17 | 14,17 | 2.170 |
| 01 apr 2024 | 12,67 | 13,88 | 12,67 | 13,54 | 13,54 | 958 |
| 28 mar 2024 | 12,40 | 13,88 | 12,40 | 13,58 | 13,58 | 2.180 |
| 27 mar 2024 | 13,90 | 13,90 | 12,55 | 13,70 | 13,70 | 245 |
| 26 mar 2024 | 14,35 | 14,35 | 12,60 | 13,25 | 13,25 | 1.560 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 12,70 | 13,70 | 12,70 | 13,65 | 13,65 | 1.922 |
| 21 mar 2024 | 13,76 | 13,90 | 12,15 | 12,46 | 12,46 | 2.786 |
| 20 mar 2024 | 13,90 | 13,90 | 12,51 | 13,49 | 13,49 | 1.842 |
| 19 mar 2024 | 13,50 | 13,70 | 13,00 | 13,01 | 13,01 | 910 |
| 18 mar 2024 | 13,50 | 13,75 | 12,60 | 13,60 | 13,60 | 879 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 13,99 | 13,99 | 12,71 | 13,58 | 13,58 | 563 |
| 13 mar 2024 | 14,62 | 14,73 | 13,02 | 13,31 | 13,31 | 9.938 |
| 12 mar 2024 | 14,50 | 14,52 | 13,52 | 14,33 | 14,33 | 2.425 |
| 11 mar 2024 | 14,33 | 14,98 | 14,01 | 14,82 | 14,82 | 922 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 14,83 | 14,90 | 14,01 | 14,62 | 14,62 | 796 |
| 06 mar 2024 | 13,50 | 14,99 | 13,20 | 14,54 | 14,54 | 1.755 |
| 05 mar 2024 | 14,50 | 14,50 | 13,40 | 13,89 | 13,89 | 5.654 |
| 04 mar 2024 | 15,49 | 15,49 | 14,31 | 14,86 | 14,86 | 1.473 |
| 01 mar 2024 | 15,40 | 15,40 | 14,51 | 14,80 | 14,80 | 551 |
| 29 feb 2024 | 15,00 | 15,48 | 14,50 | 15,07 | 15,07 | 1.400 |
| 28 feb 2024 | 15,05 | 15,05 | 14,30 | 14,82 | 14,82 | 2.414 |
| 27 feb 2024 | 15,10 | 15,78 | 14,66 | 14,75 | 14,75 | 5.166 |
| 26 feb 2024 | 17,29 | 17,29 | 14,52 | 15,33 | 15,33 | 4.830 |
| 23 feb 2024 | 15,14 | 16,39 | 15,14 | 15,72 | 15,72 | 12.776 |
| 22 feb 2024 | 15,25 | 15,25 | 14,26 | 15,14 | 15,14 | 6.450 |
| 21 feb 2024 | 15,49 | 15,49 | 14,50 | 15,25 | 15,25 | 7.404 |
| 20 feb 2024 | 15,58 | 15,58 | 15,00 | 15,14 | 15,14 | 2.453 |
| 16 feb 2024 | 14,50 | 15,58 | 14,15 | 15,29 | 15,29 | 5.125 |
| 15 feb 2024 | 15,60 | 15,60 | 15,05 | 15,46 | 15,46 | 1.672 |
| 14 feb 2024 | 15,62 | 15,62 | 15,01 | 15,35 | 15,35 | 471 |
| 13 feb 2024 | 15,65 | 15,65 | 15,00 | 15,36 | 15,36 | 1.441 |
| 12 feb 2024 | 15,75 | 15,75 | 15,08 | 15,54 | 15,54 | 1.828 |
| 09 feb 2024 | 15,38 | 15,78 | 14,13 | 15,53 | 15,53 | 9.061 |
| 08 feb 2024 | 15,03 | 15,79 | 15,03 | 15,69 | 15,69 | 3.226 |
| 07 feb 2024 | 16,10 | 16,10 | 15,51 | 15,74 | 15,74 | 8.258 |
| 06 feb 2024 | 16,46 | 16,46 | 15,04 | 15,96 | 15,96 | 10.281 |
| 05 feb 2024 | 16,10 | 16,10 | 15,51 | 15,68 | 15,68 | 4.747 |
| 02 feb 2024 | 15,79 | 15,79 | 15,50 | 15,76 | 15,76 | 1.338 |
| 01 feb 2024 | 15,50 | 15,80 | 15,46 | 15,57 | 15,57 | 3.862 |
| 31 gen 2024 | 15,98 | 15,98 | 15,46 | 15,83 | 15,83 | 3.002 |
| 30 gen 2024 | 15,75 | 16,07 | 15,41 | 15,74 | 15,74 | 1.650 |
| 29 gen 2024 | 15,98 | 15,98 | 15,38 | 15,75 | 15,75 | 4.064 |
| 26 gen 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
| 25 gen 2024 | 15,84 | 15,84 | 15,50 | 15,51 | 15,51 | 2.001 |
| 24 gen 2024 | 15,55 | 15,55 | 15,26 | 15,36 | 15,36 | 1.331 |
| 23 gen 2024 | 16,14 | 16,14 | 15,25 | 15,54 | 15,54 | 4.043 |
| 22 gen 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 19 gen 2024 | 15,20 | 16,10 | 14,70 | 15,63 | 15,63 | 18.068 |
| 18 gen 2024 | 15,22 | 15,57 | 15,02 | 15,47 | 15,47 | 1.587 |
| 17 gen 2024 | 15,65 | 15,65 | 15,03 | 15,53 | 15,53 | 2.169 |
| 16 gen 2024 | 15,75 | 15,81 | 14,96 | 15,05 | 15,05 | 7.329 |
| 12 gen 2024 | 15,50 | 15,88 | 15,25 | 15,67 | 15,67 | 10.081 |
| 11 gen 2024 | 15,50 | 15,99 | 15,21 | 15,35 | 15,35 | 1.939 |
| 10 gen 2024 | 15,95 | 15,95 | 15,50 | 15,72 | 15,72 | 1.972 |
| 09 gen 2024 | 15,65 | 15,65 | 15,21 | 15,61 | 15,61 | 4.454 |
| 08 gen 2024 | 16,01 | 16,01 | 15,20 | 15,34 | 15,34 | 6.905 |
| 05 gen 2024 | 15,70 | 15,80 | 15,11 | 15,70 | 15,70 | 4.318 |
| 04 gen 2024 | 15,17 | 15,77 | 15,16 | 15,58 | 15,58 | 5.402 |
| 03 gen 2024 | 15,47 | 15,69 | 15,06 | 15,36 | 15,36 | 4.716 |
| 02 gen 2024 | 15,67 | 15,71 | 14,99 | 15,48 | 15,48 | 6.826 |
| 29 dic 2023 | 15,95 | 15,95 | 15,19 | 15,63 | 15,63 | 1.919 |
| 28 dic 2023 | 15,89 | 15,89 | 15,11 | 15,64 | 15,64 | 994 |
| 27 dic 2023 | 15,98 | 15,98 | 15,20 | 15,23 | 15,23 | 6.487 |
| 26 dic 2023 | 15,63 | 15,95 | 15,57 | 15,75 | 15,75 | 4.016 |
| 22 dic 2023 | 15,46 | 15,50 | 15,16 | 15,22 | 15,22 | 4.010 |
| 21 dic 2023 | 15,15 | 15,47 | 15,15 | 15,24 | 15,24 | 6.060 |
| 20 dic 2023 | 15,51 | 15,54 | 15,07 | 15,15 | 15,15 | 12.164 |
| 19 dic 2023 | 15,11 | 15,56 | 15,05 | 15,33 | 15,33 | 8.679 |
| 18 dic 2023 | 15,69 | 15,69 | 15,01 | 15,16 | 15,16 | 10.690 |
| 15 dic 2023 | 15,40 | 15,82 | 14,43 | 15,23 | 15,23 | 15.944 |
| 14 dic 2023 | 15,70 | 16,02 | 14,84 | 15,18 | 15,18 | 10.803 |
| 13 dic 2023 | 16,13 | 16,13 | 15,60 | 15,62 | 15,62 | 17.896 |
| 12 dic 2023 | 16,40 | 16,40 | 15,80 | 16,13 | 16,13 | 16.297 |
| 11 dic 2023 | 16,39 | 16,39 | 15,90 | 16,29 | 16,29 | 2.058 |
| 08 dic 2023 | 15,90 | 16,46 | 15,90 | 16,39 | 16,39 | 2.660 |
| *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.