Italia markets close in 2 hours 9 minutes
FTSE MIB
34.247,92 +308,17 (+0,91%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,22 +0,65 (+0,78%) Bitcoin EUR
59.600,68 +849,12 (+1,45%)
Compucom Software Limited (532339.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 37,80 | 39,40 | 35,60 | 35,93 | 35,93 | 259.021 |
| 24 apr 2024 | 28,81 | 35,12 | 28,81 | 35,12 | 35,12 | 231.388 |
| 23 apr 2024 | 29,20 | 29,75 | 29,11 | 29,27 | 29,27 | 23.015 |
| 22 apr 2024 | 29,29 | 29,59 | 28,70 | 29,30 | 29,30 | 20.274 |
| 19 apr 2024 | 28,35 | 29,31 | 28,02 | 28,72 | 28,72 | 9.987 |
| 18 apr 2024 | 29,91 | 30,24 | 28,67 | 28,94 | 28,94 | 26.127 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 29,00 | 30,10 | 29,00 | 29,90 | 29,90 | 10.627 |
| 15 apr 2024 | 30,30 | 30,30 | 28,40 | 29,81 | 29,81 | 54.153 |
| 12 apr 2024 | 30,25 | 31,40 | 30,25 | 31,32 | 31,32 | 23.729 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 30,34 | 31,40 | 30,00 | 30,29 | 30,29 | 45.152 |
| 09 apr 2024 | 30,66 | 31,25 | 29,55 | 30,57 | 30,57 | 13.293 |
| 08 apr 2024 | 31,99 | 33,39 | 30,50 | 30,66 | 30,66 | 172.977 |
| 05 apr 2024 | 28,99 | 32,26 | 28,00 | 31,29 | 31,29 | 215.950 |
| 04 apr 2024 | 27,90 | 28,30 | 27,00 | 28,15 | 28,15 | 21.825 |
| 03 apr 2024 | 26,30 | 27,44 | 26,21 | 27,25 | 27,25 | 15.347 |
| 02 apr 2024 | 26,00 | 26,60 | 25,65 | 26,27 | 26,27 | 26.503 |
| 01 apr 2024 | 24,20 | 25,83 | 24,09 | 25,83 | 25,83 | 40.996 |
| 28 mar 2024 | 24,25 | 24,82 | 22,87 | 23,49 | 23,49 | 45.289 |
| 27 mar 2024 | 25,02 | 25,40 | 23,50 | 23,94 | 23,94 | 26.155 |
| 26 mar 2024 | 26,74 | 26,74 | 25,00 | 25,15 | 25,15 | 11.303 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 24,51 | 26,78 | 24,51 | 26,18 | 26,18 | 4.974 |
| 21 mar 2024 | 24,05 | 25,50 | 24,05 | 24,96 | 24,96 | 14.732 |
| 20 mar 2024 | 24,90 | 25,21 | 24,00 | 24,51 | 24,51 | 17.922 |
| 19 mar 2024 | 24,85 | 25,39 | 24,60 | 24,73 | 24,73 | 4.583 |
| 18 mar 2024 | 24,11 | 25,36 | 24,11 | 24,74 | 24,74 | 25.050 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 23,30 | 25,20 | 22,87 | 25,20 | 25,20 | 26.234 |
| 13 mar 2024 | 25,00 | 25,75 | 22,39 | 22,91 | 22,91 | 25.274 |
| 12 mar 2024 | 25,44 | 25,90 | 24,40 | 24,87 | 24,87 | 19.175 |
| 11 mar 2024 | 27,05 | 27,39 | 25,05 | 25,44 | 25,44 | 27.962 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 27,69 | 27,69 | 26,40 | 27,05 | 27,05 | 30.367 |
| 06 mar 2024 | 29,19 | 29,19 | 26,35 | 27,01 | 27,01 | 10.002 |
| 05 mar 2024 | 29,79 | 29,79 | 28,50 | 28,69 | 28,69 | 28.919 |
| 04 mar 2024 | 32,30 | 32,30 | 28,50 | 29,21 | 29,21 | 119.851 |
| 01 mar 2024 | 30,40 | 30,75 | 30,00 | 30,14 | 30,14 | 23.114 |
| 29 feb 2024 | 28,35 | 30,15 | 28,10 | 29,97 | 29,97 | 7.359 |
| 28 feb 2024 | 30,40 | 30,40 | 28,50 | 28,76 | 28,76 | 21.883 |
| 27 feb 2024 | 30,90 | 30,90 | 29,10 | 30,00 | 30,00 | 9.850 |
| 26 feb 2024 | 29,25 | 30,75 | 28,80 | 29,99 | 29,99 | 27.245 |
| 23 feb 2024 | 29,70 | 29,99 | 29,39 | 29,44 | 29,44 | 5.049 |
| 22 feb 2024 | 28,70 | 29,50 | 28,15 | 29,38 | 29,38 | 31.150 |
| 21 feb 2024 | 28,55 | 28,90 | 28,28 | 28,56 | 28,56 | 10.754 |
| 20 feb 2024 | 29,20 | 29,20 | 28,31 | 28,90 | 28,90 | 11.100 |
| 16 feb 2024 | 29,44 | 30,25 | 28,15 | 29,13 | 29,13 | 11.530 |
| 15 feb 2024 | 28,40 | 29,30 | 28,10 | 28,86 | 28,86 | 23.447 |
| 14 feb 2024 | 28,50 | 29,00 | 28,25 | 28,71 | 28,71 | 7.960 |
| 13 feb 2024 | 28,95 | 29,57 | 27,55 | 28,78 | 28,78 | 27.889 |
| 12 feb 2024 | 29,35 | 29,90 | 28,81 | 28,99 | 28,99 | 7.094 |
| 09 feb 2024 | 30,84 | 30,84 | 29,30 | 29,94 | 29,94 | 16.260 |
| 08 feb 2024 | 30,70 | 31,35 | 30,25 | 30,43 | 30,43 | 34.970 |
| 07 feb 2024 | 29,28 | 30,21 | 28,80 | 30,21 | 30,21 | 18.470 |
| 06 feb 2024 | 28,51 | 28,80 | 28,00 | 28,78 | 28,78 | 17.695 |
| 05 feb 2024 | 30,00 | 30,28 | 28,65 | 28,68 | 28,68 | 62.948 |
| 02 feb 2024 | 30,25 | 30,48 | 30,00 | 30,07 | 30,07 | 10.103 |
| 01 feb 2024 | 30,65 | 30,65 | 30,00 | 30,20 | 30,20 | 15.265 |
| 31 gen 2024 | 30,89 | 31,00 | 30,00 | 30,25 | 30,25 | 48.437 |
| 30 gen 2024 | 31,50 | 31,65 | 30,60 | 31,27 | 31,27 | 24.471 |
| 29 gen 2024 | 30,49 | 31,74 | 30,49 | 31,14 | 31,14 | 18.004 |
| 26 gen 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
| 25 gen 2024 | 29,76 | 30,49 | 29,76 | 30,23 | 30,23 | 16.761 |
| 24 gen 2024 | 29,50 | 30,77 | 29,50 | 30,33 | 30,33 | 11.706 |
| 23 gen 2024 | 31,45 | 31,45 | 29,50 | 29,50 | 29,50 | 83.800 |
| 22 gen 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
| 19 gen 2024 | 32,33 | 32,49 | 31,24 | 31,63 | 31,63 | 9.062 |
| 18 gen 2024 | 31,20 | 32,30 | 31,05 | 31,70 | 31,70 | 20.943 |
| 17 gen 2024 | 31,55 | 32,40 | 31,15 | 31,86 | 31,86 | 13.616 |
| 16 gen 2024 | 33,40 | 33,40 | 31,65 | 32,59 | 32,59 | 27.898 |
| 12 gen 2024 | 31,69 | 32,60 | 29,75 | 31,91 | 31,91 | 21.072 |
| 11 gen 2024 | 31,54 | 31,74 | 30,94 | 31,19 | 31,19 | 13.251 |
| 10 gen 2024 | 31,50 | 32,10 | 30,93 | 31,21 | 31,21 | 44.489 |
| 09 gen 2024 | 32,96 | 33,30 | 32,00 | 32,20 | 32,20 | 9.113 |
| 08 gen 2024 | 33,50 | 33,50 | 32,00 | 32,31 | 32,31 | 39.453 |
| 05 gen 2024 | 33,50 | 33,50 | 32,15 | 32,96 | 32,96 | 34.823 |
| 04 gen 2024 | 31,25 | 32,77 | 31,25 | 32,77 | 32,77 | 53.914 |
| 03 gen 2024 | 30,41 | 31,39 | 30,20 | 31,21 | 31,21 | 30.296 |
| 02 gen 2024 | 31,40 | 31,75 | 30,01 | 30,97 | 30,97 | 15.540 |
| 29 dic 2023 | 30,40 | 30,75 | 29,70 | 29,83 | 29,83 | 37.216 |
| 28 dic 2023 | 30,54 | 30,99 | 30,00 | 30,37 | 30,37 | 17.886 |
| 27 dic 2023 | 31,32 | 31,35 | 30,35 | 30,54 | 30,54 | 15.975 |
| 26 dic 2023 | 31,65 | 31,70 | 30,68 | 30,88 | 30,88 | 14.984 |
| 22 dic 2023 | 30,79 | 31,50 | 30,50 | 31,07 | 31,07 | 29.930 |
| 21 dic 2023 | 30,30 | 32,00 | 29,75 | 31,42 | 31,42 | 24.480 |
| 20 dic 2023 | 34,00 | 34,00 | 31,31 | 31,31 | 31,31 | 46.775 |
| 19 dic 2023 | 33,60 | 34,00 | 32,00 | 32,95 | 32,95 | 95.032 |
| 18 dic 2023 | 32,00 | 32,70 | 31,30 | 32,70 | 32,70 | 127.267 |
| 15 dic 2023 | 29,00 | 31,15 | 29,00 | 31,15 | 31,15 | 120.703 |
| 14 dic 2023 | 30,49 | 30,49 | 29,05 | 29,67 | 29,67 | 36.618 |
| 13 dic 2023 | 32,00 | 32,08 | 29,88 | 29,98 | 29,98 | 68.837 |
| 12 dic 2023 | 30,21 | 33,39 | 30,21 | 31,45 | 31,45 | 145.178 |
| 11 dic 2023 | 32,80 | 33,00 | 31,80 | 31,80 | 31,80 | 49.851 |
| 08 dic 2023 | 33,47 | 35,90 | 33,47 | 33,47 | 33,47 | 114.320 |
| 07 dic 2023 | 37,30 | 37,50 | 35,23 | 35,23 | 35,23 | 80.812 |
| 06 dic 2023 | 33,69 | 37,23 | 33,69 | 37,08 | 37,08 | 177.961 |
| 05 dic 2023 | 35,46 | 35,80 | 35,46 | 35,46 | 35,46 | 36.127 |
| 04 dic 2023 | 37,32 | 37,45 | 37,32 | 37,32 | 37,32 | 37.752 |
| 01 dic 2023 | 39,28 | 39,28 | 39,28 | 39,28 | 39,28 | 44.492 |
| *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.