Italia markets closed

Subex Limited (532348.BO)

YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
- (-)
Alla chiusura: 06:07PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202432,1432,1431,2231,3431,34469.921
25 apr 202432,2032,4531,8132,0332,03776.604
24 apr 202431,8132,1531,3131,9231,92955.437
23 apr 202430,5931,9830,3031,5031,501.290.189
22 apr 202430,4430,4429,9330,0530,05765.157
19 apr 202429,3730,1829,0329,9429,941.268.748
18 apr 202430,3830,4929,7529,8329,831.288.197
17 apr 2024------
16 apr 202429,8330,6429,5930,0530,05968.441
15 apr 202430,2930,5529,4030,0530,051.036.762
12 apr 202431,9532,3030,2330,8230,821.702.132
11 apr 2024------
10 apr 202432,2432,5031,4532,2132,211.011.091
09 apr 202432,5132,7831,6331,9531,95956.845
08 apr 202433,5433,6932,3032,4032,40834.868
05 apr 202433,2633,9032,6333,2833,28808.253
04 apr 202433,7933,7932,4033,3233,321.789.257
03 apr 202432,5033,4632,4032,9532,951.010.220
02 apr 202431,6533,0531,3932,6732,671.852.592
01 apr 202430,6231,7830,4031,5631,561.195.302
28 mar 202429,6631,1029,6430,0230,022.910.788
27 mar 202430,0030,6729,1029,3429,343.187.502
26 mar 202430,6630,7829,5129,8729,872.133.936
25 mar 2024------
22 mar 202430,6632,0430,6030,8030,802.265.110
21 mar 202430,6531,2530,5230,6630,662.733.337
20 mar 202430,2630,6929,5130,3130,311.906.409
19 mar 202430,9031,3329,5629,7629,761.861.410
18 mar 202431,1031,7529,9031,2731,272.451.581
15 mar 2024------
14 mar 202429,0532,3028,7731,9631,962.697.967
13 mar 202433,3933,7528,5129,6529,653.970.497
12 mar 202435,1835,3132,8533,1433,142.173.956
11 mar 202436,9037,0034,9535,0835,08910.339
08 mar 2024------
07 mar 202437,9038,0036,3236,6436,641.074.858
06 mar 202437,1137,4835,2836,2336,231.596.156
05 mar 202435,6037,3334,6437,0837,081.567.735
04 mar 202436,3836,3935,5035,5735,57787.182
01 mar 202436,4836,8135,7235,8435,84664.494
29 feb 202435,3836,4534,7436,1336,131.645.604
28 feb 202437,2037,5135,1235,3835,382.178.230
27 feb 202437,9138,9936,9537,1937,191.452.272
26 feb 202438,4738,7537,7137,8337,83976.982
23 feb 202439,5039,7638,5038,7438,741.011.257
22 feb 202438,9939,4837,6739,3239,321.457.484
21 feb 202440,3540,4438,5538,7338,73779.248
20 feb 202439,5741,0039,5740,1840,181.454.093
16 feb 202439,0940,7138,8440,1540,152.075.362
15 feb 202439,1039,6738,6038,8538,851.450.575
14 feb 202437,0639,5036,7538,9338,931.035.388
13 feb 202437,8938,3536,4137,8237,822.143.676
12 feb 202440,3140,8336,8337,4937,491.723.434
09 feb 202441,6041,9838,8240,4340,432.810.546
08 feb 202440,8143,1640,8141,5941,595.496.301
07 feb 202445,7545,8040,5541,2641,267.646.722
06 feb 202441,7945,1840,3844,7944,796.617.222
05 feb 202442,3143,7740,5041,3541,356.036.147
02 feb 202442,2243,6840,6041,9741,979.856.032
01 feb 202437,8742,3037,0641,4141,4114.767.188
31 gen 202436,6938,8335,8737,6037,605.952.064
30 gen 202437,5037,9536,2536,4636,461.728.273
29 gen 202438,3739,5036,8236,9636,964.709.563
26 gen 202436,9736,9736,9736,9736,97-
25 gen 202435,6438,1835,6036,9736,972.894.869
24 gen 202435,2635,7233,8635,2435,243.183.150
23 gen 202438,3738,4034,8135,0435,042.452.471
22 gen 202436,2636,2636,2636,2636,26-
19 gen 202437,4937,9836,1036,2636,262.406.552
18 gen 202436,7538,3035,5037,0737,073.552.758
17 gen 202436,8238,6436,5136,8836,882.999.772
16 gen 202439,7839,7837,0737,5837,583.461.623
12 gen 202441,3042,1739,2539,7939,792.689.354
11 gen 202442,2842,4040,7041,2141,213.246.611
10 gen 202441,2743,3940,6042,1342,136.088.981
09 gen 202442,5943,5040,6041,2841,289.282.160
08 gen 202439,7742,5039,5041,4341,4315.206.328
05 gen 202434,7939,8534,3339,1039,1015.160.663
04 gen 202434,3535,2533,9634,0834,081.644.407
03 gen 202434,3034,4433,7633,9233,92970.366
02 gen 202434,9535,0434,1034,1734,171.052.270
29 dic 202334,7635,1433,8233,9433,941.293.496
28 dic 202335,6935,9434,3134,4934,491.218.173
27 dic 202336,9937,3535,2035,3935,391.564.990
26 dic 202335,7737,2035,0436,7236,724.359.685
22 dic 202335,0335,8034,3535,5235,521.045.404
21 dic 202333,0834,9432,7234,7434,741.369.177
20 dic 202337,0138,6033,3133,6433,644.154.976
19 dic 202338,4038,4036,7036,8636,862.453.608
18 dic 202335,1938,6734,5937,9437,944.900.589
15 dic 202335,7136,5034,7134,8934,891.948.409
14 dic 202336,9937,1035,3835,6535,651.281.989
13 dic 202335,8137,1535,7536,7336,733.784.513
12 dic 202333,8936,4833,2835,7135,714.397.240
11 dic 202333,5934,6033,4533,6433,641.416.305
08 dic 202334,5934,5932,8133,4133,411.830.124
07 dic 202334,4434,7433,7834,2034,202.080.270
06 dic 202333,2034,8732,9734,1434,144.087.970
05 dic 202332,0533,7831,6532,9132,912.467.400
04 dic 202331,5033,4031,0632,5032,502.770.854
*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...