Italia markets closed
Dow Jones
38.472,47 -31,22 (-0,08%) Nasdaq
15.712,35 +15,71 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0705 +0,0001 (+0,01%) Bitcoin EUR
60.160,55 -2.010,53 (-3,23%) CMC Crypto 200
1.388,41 -35,69 (-2,51%)
Ambica Agarbathies Aroma & Industries Limited (532335.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:07PM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | - | - | - | - | - | - |
| 23 apr 2024 | 31,00 | 31,00 | 29,15 | 29,23 | 29,23 | 5.471 |
| 22 apr 2024 | 28,85 | 30,40 | 27,40 | 29,44 | 29,44 | 23.099 |
| 19 apr 2024 | 26,15 | 30,85 | 26,15 | 29,11 | 29,11 | 2.006 |
| 18 apr 2024 | 26,17 | 27,39 | 26,17 | 26,81 | 26,81 | 2.261 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 26,70 | 27,29 | 26,70 | 27,25 | 27,25 | 3.768 |
| 15 apr 2024 | 27,00 | 27,14 | 25,94 | 26,86 | 26,86 | 10.669 |
| 12 apr 2024 | 28,10 | 32,00 | 26,95 | 27,71 | 27,71 | 7.917 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 29,30 | 31,00 | 26,87 | 27,53 | 27,53 | 3.844 |
| 09 apr 2024 | 27,50 | 28,56 | 27,17 | 27,39 | 27,39 | 5.322 |
| 08 apr 2024 | 30,33 | 30,33 | 27,25 | 27,87 | 27,87 | 5.120 |
| 05 apr 2024 | 27,99 | 29,00 | 27,99 | 28,92 | 28,92 | 6.476 |
| 04 apr 2024 | 33,00 | 33,00 | 27,90 | 28,05 | 28,05 | 6.660 |
| 03 apr 2024 | 27,00 | 28,13 | 27,00 | 27,68 | 27,68 | 7.983 |
| 02 apr 2024 | 27,00 | 27,20 | 26,71 | 26,91 | 26,91 | 2.601 |
| 01 apr 2024 | 29,50 | 29,50 | 26,45 | 26,69 | 26,69 | 12.579 |
| 28 mar 2024 | 30,14 | 31,50 | 25,65 | 26,42 | 26,42 | 15.805 |
| 27 mar 2024 | 31,49 | 31,49 | 27,53 | 27,94 | 27,94 | 6.398 |
| 26 mar 2024 | 31,00 | 31,00 | 28,00 | 28,52 | 28,52 | 7.646 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 30,50 | 30,50 | 28,23 | 28,40 | 28,40 | 14.208 |
| 21 mar 2024 | 29,16 | 29,43 | 28,06 | 28,83 | 28,83 | 5.114 |
| 20 mar 2024 | 28,15 | 28,19 | 27,56 | 27,89 | 27,89 | 11.132 |
| 19 mar 2024 | 28,06 | 28,20 | 27,47 | 27,97 | 27,97 | 9.815 |
| 18 mar 2024 | 27,89 | 29,34 | 27,89 | 28,28 | 28,28 | 3.910 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 26,44 | 29,28 | 25,57 | 28,02 | 28,02 | 15.188 |
| 13 mar 2024 | 29,56 | 30,05 | 26,67 | 26,98 | 26,98 | 7.678 |
| 12 mar 2024 | 34,00 | 34,00 | 29,41 | 29,48 | 29,48 | 10.050 |
| 11 mar 2024 | 33,00 | 34,33 | 30,04 | 30,89 | 30,89 | 23.380 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 29,81 | 35,30 | 29,35 | 33,88 | 33,88 | 20.647 |
| 06 mar 2024 | 29,50 | 30,85 | 29,48 | 29,66 | 29,66 | 6.705 |
| 05 mar 2024 | 30,99 | 30,99 | 29,40 | 29,94 | 29,94 | 4.817 |
| 04 mar 2024 | 32,22 | 32,22 | 29,50 | 30,65 | 30,65 | 6.786 |
| 01 mar 2024 | 32,89 | 33,00 | 30,50 | 30,69 | 30,69 | 6.680 |
| 29 feb 2024 | 35,79 | 35,79 | 31,58 | 32,16 | 32,16 | 21.308 |
| 28 feb 2024 | 32,01 | 36,56 | 32,01 | 32,97 | 32,97 | 9.345 |
| 27 feb 2024 | 36,00 | 36,00 | 32,80 | 33,55 | 33,55 | 13.582 |
| 26 feb 2024 | 37,26 | 37,26 | 35,06 | 35,36 | 35,36 | 452 |
| 23 feb 2024 | 36,70 | 36,70 | 36,15 | 36,35 | 36,35 | 832 |
| 22 feb 2024 | 37,44 | 37,44 | 35,41 | 35,83 | 35,83 | 2.729 |
| 21 feb 2024 | 36,52 | 37,39 | 35,61 | 35,92 | 35,92 | 7.459 |
| 20 feb 2024 | 39,75 | 39,75 | 34,76 | 36,32 | 36,32 | 3.918 |
| 16 feb 2024 | 39,75 | 39,75 | 29,05 | 34,79 | 34,79 | 12.841 |
| 15 feb 2024 | 40,50 | 40,50 | 33,93 | 34,48 | 34,48 | 12.289 |
| 14 feb 2024 | 35,93 | 37,29 | 35,61 | 36,16 | 36,16 | 1.451 |
| 13 feb 2024 | 39,50 | 39,50 | 33,46 | 35,23 | 35,23 | 15.896 |
| 12 feb 2024 | 38,50 | 40,00 | 37,43 | 37,81 | 37,81 | 9.519 |
| 09 feb 2024 | 39,00 | 42,52 | 37,57 | 39,29 | 39,29 | 54.820 |
| 08 feb 2024 | 34,10 | 40,80 | 34,10 | 39,52 | 39,52 | 60.708 |
| 07 feb 2024 | 37,00 | 37,00 | 34,00 | 34,74 | 34,74 | 23.760 |
| 06 feb 2024 | 34,46 | 34,93 | 34,06 | 34,93 | 34,93 | 3.622 |
| 05 feb 2024 | 34,43 | 35,55 | 33,63 | 34,30 | 34,30 | 15.952 |
| 02 feb 2024 | 34,90 | 34,90 | 33,50 | 34,43 | 34,43 | 16.583 |
| 01 feb 2024 | 35,99 | 35,99 | 33,50 | 34,19 | 34,19 | 20.684 |
| 31 gen 2024 | 32,50 | 35,36 | 32,19 | 35,36 | 35,36 | 43.544 |
| 30 gen 2024 | 32,50 | 33,00 | 30,21 | 32,15 | 32,15 | 52.947 |
| 29 gen 2024 | 29,06 | 30,14 | 29,06 | 30,05 | 30,05 | 4.629 |
| 26 gen 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | - |
| 25 gen 2024 | 29,01 | 30,19 | 29,00 | 29,38 | 29,38 | 10.691 |
| 24 gen 2024 | 30,00 | 30,35 | 29,30 | 29,31 | 29,31 | 11.569 |
| 23 gen 2024 | 30,89 | 30,89 | 29,52 | 29,60 | 29,60 | 9.452 |
| 22 gen 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
| 19 gen 2024 | 30,10 | 31,94 | 30,10 | 31,37 | 31,37 | 3.969 |
| 18 gen 2024 | 32,19 | 32,50 | 30,53 | 30,71 | 30,71 | 20.574 |
| 17 gen 2024 | 31,00 | 31,90 | 30,46 | 31,56 | 31,56 | 14.494 |
| 16 gen 2024 | 31,64 | 32,96 | 30,12 | 31,49 | 31,49 | 45.746 |
| 12 gen 2024 | 30,10 | 30,64 | 30,10 | 30,56 | 30,56 | 5.543 |
| 11 gen 2024 | 30,30 | 31,00 | 29,90 | 29,90 | 29,90 | 10.622 |
| 10 gen 2024 | 30,84 | 31,00 | 30,22 | 30,35 | 30,35 | 7.245 |
| 09 gen 2024 | 29,79 | 31,50 | 29,79 | 30,32 | 30,32 | 5.072 |
| 08 gen 2024 | 30,60 | 31,34 | 30,15 | 30,40 | 30,40 | 11.903 |
| 05 gen 2024 | 30,46 | 30,74 | 29,50 | 29,99 | 29,99 | 5.048 |
| 04 gen 2024 | 29,26 | 30,50 | 29,21 | 29,85 | 29,85 | 36.443 |
| 03 gen 2024 | 30,54 | 30,54 | 29,00 | 29,25 | 29,25 | 25.941 |
| 02 gen 2024 | 32,85 | 32,85 | 28,85 | 29,86 | 29,86 | 2.931 |
| 29 dic 2023 | 30,81 | 30,81 | 29,36 | 29,88 | 29,88 | 3.867 |
| 28 dic 2023 | 30,85 | 31,34 | 27,80 | 29,47 | 29,47 | 33.340 |
| 27 dic 2023 | 32,00 | 32,00 | 30,45 | 30,85 | 30,85 | 42.523 |
| 26 dic 2023 | 32,45 | 32,89 | 31,61 | 32,55 | 32,55 | 4.928 |
| 22 dic 2023 | 32,75 | 33,50 | 31,40 | 31,81 | 31,81 | 19.130 |
| 21 dic 2023 | 31,21 | 32,70 | 31,21 | 32,70 | 32,70 | 9.744 |
| 20 dic 2023 | 35,00 | 35,00 | 30,75 | 31,85 | 31,85 | 14.482 |
| 19 dic 2023 | 32,95 | 33,74 | 32,62 | 32,66 | 32,66 | 19.086 |
| 18 dic 2023 | 32,85 | 32,85 | 30,46 | 32,34 | 32,34 | 17.595 |
| 15 dic 2023 | 32,89 | 32,89 | 30,71 | 30,99 | 30,99 | 7.777 |
| 14 dic 2023 | 32,95 | 32,95 | 31,04 | 31,14 | 31,14 | 6.800 |
| 13 dic 2023 | 33,45 | 33,45 | 31,50 | 32,20 | 32,20 | 9.299 |
| 12 dic 2023 | 32,04 | 32,89 | 30,55 | 31,52 | 31,52 | 11.125 |
| 11 dic 2023 | 32,10 | 33,50 | 30,88 | 30,96 | 30,96 | 29.453 |
| 08 dic 2023 | 31,45 | 31,45 | 29,20 | 30,88 | 30,88 | 41.675 |
| 07 dic 2023 | 30,50 | 30,50 | 29,26 | 29,99 | 29,99 | 6.054 |
| 06 dic 2023 | 29,75 | 30,20 | 29,26 | 29,95 | 29,95 | 13.431 |
| 05 dic 2023 | 29,20 | 30,50 | 29,20 | 29,70 | 29,70 | 10.291 |
| 04 dic 2023 | 31,98 | 31,98 | 29,60 | 30,29 | 30,29 | 12.213 |
| 01 dic 2023 | 30,89 | 31,39 | 30,25 | 30,52 | 30,52 | 14.056 |
| 30 nov 2023 | 31,78 | 31,78 | 30,26 | 30,31 | 30,31 | 10.152 |
| *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.