Italia markets close in 3 hours 17 minutes
FTSE MIB
34.207,29 +482,47 (+1,43%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
81,21 -0,69 (-0,84%) Bitcoin EUR
61.954,60 +158,49 (+0,26%)
Brightcom Group Limited (532368.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 apr 2024 | 15,00 | 15,18 | 14,60 | 14,84 | 14,84 | 5.506.556 |
| 19 apr 2024 | 14,82 | 15,08 | 14,55 | 14,97 | 14,97 | 2.454.256 |
| 18 apr 2024 | 14,99 | 15,29 | 14,81 | 14,89 | 14,89 | 5.185.127 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 14,50 | 15,24 | 14,50 | 14,86 | 14,86 | 4.069.673 |
| 15 apr 2024 | 15,31 | 15,64 | 15,00 | 15,21 | 15,21 | 5.583.636 |
| 12 apr 2024 | 15,77 | 16,10 | 15,72 | 15,88 | 15,88 | 3.174.175 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 16,00 | 16,08 | 15,66 | 15,84 | 15,84 | 2.545.910 |
| 09 apr 2024 | 16,15 | 16,15 | 15,82 | 15,94 | 15,94 | 1.387.080 |
| 08 apr 2024 | 16,29 | 16,34 | 15,77 | 16,06 | 16,06 | 3.692.990 |
| 05 apr 2024 | 16,36 | 16,47 | 15,81 | 16,13 | 16,13 | 4.063.015 |
| 04 apr 2024 | 16,98 | 17,10 | 16,24 | 16,33 | 16,33 | 4.791.075 |
| 03 apr 2024 | 15,59 | 16,79 | 15,43 | 16,64 | 16,64 | 10.497.281 |
| 02 apr 2024 | 15,44 | 15,75 | 14,88 | 15,36 | 15,36 | 8.826.887 |
| 01 apr 2024 | 13,65 | 15,44 | 13,65 | 15,22 | 15,22 | 7.068.061 |
| 28 mar 2024 | 13,98 | 14,81 | 13,58 | 13,78 | 13,78 | 8.673.178 |
| 27 mar 2024 | 14,65 | 14,75 | 13,80 | 13,94 | 13,94 | 9.761.912 |
| 26 mar 2024 | 14,94 | 14,96 | 14,57 | 14,67 | 14,67 | 6.780.780 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 14,81 | 15,15 | 14,67 | 14,92 | 14,92 | 5.268.166 |
| 21 mar 2024 | 14,87 | 15,27 | 14,53 | 14,86 | 14,86 | 7.291.386 |
| 20 mar 2024 | 14,99 | 15,38 | 14,57 | 14,97 | 14,97 | 7.380.920 |
| 19 mar 2024 | 15,79 | 15,94 | 14,56 | 14,82 | 14,82 | 5.880.627 |
| 18 mar 2024 | 16,82 | 16,85 | 15,50 | 15,67 | 15,67 | 7.663.594 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 15,71 | 16,81 | 15,52 | 16,66 | 16,66 | 4.457.320 |
| 13 mar 2024 | 16,89 | 17,04 | 15,57 | 15,84 | 15,84 | 8.786.376 |
| 12 mar 2024 | 17,68 | 17,72 | 16,80 | 16,97 | 16,97 | 4.887.857 |
| 11 mar 2024 | 18,03 | 18,10 | 17,43 | 17,77 | 17,77 | 3.026.263 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 18,50 | 18,57 | 17,94 | 18,03 | 18,03 | 4.268.411 |
| 06 mar 2024 | 19,07 | 19,84 | 18,40 | 18,52 | 18,52 | 7.763.990 |
| 05 mar 2024 | 17,60 | 18,24 | 17,25 | 18,14 | 18,14 | 6.811.153 |
| 04 mar 2024 | 18,18 | 18,23 | 17,57 | 17,73 | 17,73 | 3.956.071 |
| 01 mar 2024 | 17,23 | 18,12 | 16,90 | 17,68 | 17,68 | 6.783.868 |
| 29 feb 2024 | 17,44 | 17,44 | 16,36 | 17,23 | 17,23 | 10.318.264 |
| 28 feb 2024 | 18,04 | 18,08 | 17,46 | 17,56 | 17,56 | 1.945.386 |
| 27 feb 2024 | 18,09 | 18,15 | 17,90 | 17,96 | 17,96 | 2.817.575 |
| 26 feb 2024 | 18,19 | 18,65 | 17,95 | 18,07 | 18,07 | 4.354.954 |
| 23 feb 2024 | 18,14 | 18,34 | 18,03 | 18,21 | 18,21 | 2.546.674 |
| 22 feb 2024 | 18,23 | 18,23 | 17,75 | 18,09 | 18,09 | 3.209.589 |
| 21 feb 2024 | 18,46 | 18,70 | 17,91 | 18,01 | 18,01 | 4.857.050 |
| 20 feb 2024 | 18,33 | 18,95 | 18,16 | 18,35 | 18,35 | 3.459.640 |
| 16 feb 2024 | 18,25 | 18,49 | 18,01 | 18,18 | 18,18 | 6.157.831 |
| 15 feb 2024 | 18,17 | 18,45 | 17,97 | 18,01 | 18,01 | 2.425.176 |
| 14 feb 2024 | 17,73 | 19,14 | 17,57 | 17,94 | 17,94 | 7.508.096 |
| 13 feb 2024 | 18,08 | 18,40 | 17,52 | 17,72 | 17,72 | 3.253.245 |
| 12 feb 2024 | 18,97 | 18,97 | 17,90 | 18,03 | 18,03 | 4.046.272 |
| 09 feb 2024 | 19,24 | 19,24 | 18,52 | 18,77 | 18,77 | 2.913.323 |
| 08 feb 2024 | 19,60 | 19,65 | 19,00 | 19,13 | 19,13 | 2.593.350 |
| 07 feb 2024 | 19,53 | 19,72 | 19,10 | 19,38 | 19,38 | 5.324.543 |
| 06 feb 2024 | 19,90 | 20,06 | 19,45 | 19,56 | 19,56 | 5.359.007 |
| 05 feb 2024 | 20,27 | 20,60 | 19,74 | 19,91 | 19,91 | 12.286.911 |
| 02 feb 2024 | 20,09 | 20,45 | 19,76 | 19,86 | 19,86 | 9.321.491 |
| 01 feb 2024 | 20,69 | 20,84 | 19,55 | 19,97 | 19,97 | 12.950.225 |
| 31 gen 2024 | 18,46 | 21,08 | 18,33 | 20,15 | 20,15 | 28.554.770 |
| 30 gen 2024 | 18,58 | 18,59 | 17,84 | 17,94 | 17,94 | 5.257.412 |
| 29 gen 2024 | 18,65 | 18,80 | 18,25 | 18,47 | 18,47 | 4.538.435 |
| 26 gen 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 25 gen 2024 | 18,59 | 18,78 | 18,25 | 18,51 | 18,51 | 3.267.063 |
| 24 gen 2024 | 17,75 | 18,81 | 17,48 | 18,52 | 18,52 | 8.086.296 |
| 23 gen 2024 | 18,33 | 18,74 | 17,48 | 17,72 | 17,72 | 13.356.275 |
| 22 gen 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 19 gen 2024 | 19,50 | 19,73 | 19,30 | 19,38 | 19,38 | 5.516.848 |
| 18 gen 2024 | 19,74 | 20,14 | 19,36 | 19,68 | 19,68 | 4.357.180 |
| 17 gen 2024 | 19,90 | 20,00 | 19,56 | 19,69 | 19,69 | 3.125.023 |
| 16 gen 2024 | 20,32 | 20,41 | 19,58 | 19,97 | 19,97 | 6.221.663 |
| 12 gen 2024 | 21,54 | 21,70 | 20,78 | 20,98 | 20,98 | 3.272.496 |
| 11 gen 2024 | 21,22 | 21,76 | 20,75 | 21,13 | 21,13 | 9.274.468 |
| 10 gen 2024 | 19,61 | 21,99 | 19,50 | 20,56 | 20,56 | 25.868.154 |
| 09 gen 2024 | 19,60 | 19,94 | 19,27 | 19,53 | 19,53 | 6.653.021 |
| 08 gen 2024 | 19,38 | 19,60 | 19,15 | 19,30 | 19,30 | 6.035.346 |
| 05 gen 2024 | 19,28 | 19,60 | 19,10 | 19,30 | 19,30 | 6.645.771 |
| 04 gen 2024 | 19,07 | 20,11 | 19,07 | 19,41 | 19,41 | 6.227.402 |
| 03 gen 2024 | 19,27 | 19,33 | 18,95 | 19,06 | 19,06 | 3.952.056 |
| 02 gen 2024 | 19,10 | 19,40 | 19,00 | 19,15 | 19,15 | 3.609.218 |
| 29 dic 2023 | 19,53 | 19,58 | 19,21 | 19,34 | 19,34 | 2.213.872 |
| 28 dic 2023 | 20,00 | 20,00 | 19,35 | 19,43 | 19,43 | 1.335.192 |
| 27 dic 2023 | 19,68 | 20,50 | 19,36 | 19,76 | 19,76 | 6.235.583 |
| 26 dic 2023 | 19,35 | 19,75 | 19,10 | 19,36 | 19,36 | 1.449.046 |
| 22 dic 2023 | 19,94 | 20,09 | 19,45 | 19,84 | 19,84 | 1.589.170 |
| 21 dic 2023 | 18,16 | 19,80 | 18,03 | 19,55 | 19,55 | 6.788.399 |
| 20 dic 2023 | 20,05 | 20,20 | 18,51 | 18,62 | 18,62 | 5.556.761 |
| 19 dic 2023 | 20,30 | 20,35 | 19,89 | 19,92 | 19,92 | 1.874.939 |
| 18 dic 2023 | 19,97 | 20,40 | 19,55 | 20,06 | 20,06 | 3.797.989 |
| 15 dic 2023 | 20,38 | 20,38 | 19,85 | 19,96 | 19,96 | 2.660.950 |
| 14 dic 2023 | 20,47 | 20,85 | 19,91 | 20,24 | 20,24 | 4.795.343 |
| 13 dic 2023 | 19,97 | 20,77 | 19,07 | 20,12 | 20,12 | 7.243.698 |
| 12 dic 2023 | 21,18 | 21,20 | 19,80 | 19,97 | 19,97 | 3.332.662 |
| 11 dic 2023 | 22,29 | 22,80 | 20,83 | 21,04 | 21,04 | 12.348.866 |
| 08 dic 2023 | 21,40 | 22,97 | 20,56 | 21,60 | 21,60 | 30.999.509 |
| 07 dic 2023 | 17,15 | 20,17 | 17,01 | 20,12 | 20,12 | 26.525.331 |
| 06 dic 2023 | 16,91 | 17,02 | 16,60 | 16,81 | 16,81 | 3.379.635 |
| 05 dic 2023 | 16,99 | 17,31 | 16,80 | 16,93 | 16,93 | 1.884.501 |
| 04 dic 2023 | 16,94 | 17,20 | 16,70 | 16,89 | 16,89 | 2.512.503 |
| 01 dic 2023 | 17,36 | 17,38 | 16,66 | 16,78 | 16,78 | 2.941.188 |
| 30 nov 2023 | 16,30 | 17,03 | 15,91 | 17,02 | 17,02 | 10.789.079 |
| 29 nov 2023 | 16,70 | 16,75 | 16,15 | 16,22 | 16,22 | 2.616.117 |
| 28 nov 2023 | 16,81 | 16,89 | 16,50 | 16,60 | 16,60 | 2.264.395 |
| *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.