Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.886,15 -1.349,54 (-2,24%)
WeP Solutions Limited (532373.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 |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 38,65 | 40,59 | 38,65 | 40,26 | 40,26 | 18.357 |
| 25 apr 2024 | 40,40 | 40,40 | 38,80 | 39,10 | 39,10 | 15.525 |
| 24 apr 2024 | 39,00 | 40,17 | 38,00 | 38,81 | 38,81 | 24.268 |
| 23 apr 2024 | 41,00 | 41,00 | 38,00 | 38,30 | 38,30 | 39.941 |
| 22 apr 2024 | 40,03 | 41,00 | 38,46 | 40,36 | 40,36 | 22.220 |
| 19 apr 2024 | 38,05 | 40,00 | 36,91 | 39,56 | 39,56 | 35.468 |
| 18 apr 2024 | 38,19 | 40,87 | 38,19 | 39,75 | 39,75 | 15.917 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 39,41 | 39,41 | 37,60 | 38,12 | 38,12 | 23.722 |
| 15 apr 2024 | 40,00 | 40,69 | 38,50 | 39,04 | 39,04 | 68.338 |
| 12 apr 2024 | 42,30 | 43,00 | 41,01 | 41,36 | 41,36 | 39.517 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 43,90 | 43,90 | 41,30 | 42,14 | 42,14 | 28.889 |
| 09 apr 2024 | 43,53 | 44,87 | 42,00 | 42,19 | 42,19 | 53.121 |
| 08 apr 2024 | 44,68 | 45,87 | 43,10 | 43,53 | 43,53 | 36.416 |
| 05 apr 2024 | 40,35 | 44,39 | 40,35 | 43,94 | 43,94 | 232.184 |
| 04 apr 2024 | 38,45 | 39,50 | 38,17 | 39,45 | 39,45 | 65.980 |
| 03 apr 2024 | 37,08 | 37,95 | 36,32 | 37,35 | 37,35 | 38.219 |
| 02 apr 2024 | 39,00 | 39,40 | 36,70 | 36,80 | 36,80 | 42.848 |
| 01 apr 2024 | 38,02 | 38,90 | 38,02 | 38,50 | 38,50 | 7.826 |
| 28 mar 2024 | 38,69 | 38,69 | 36,75 | 37,85 | 37,85 | 28.840 |
| 27 mar 2024 | 38,81 | 38,81 | 36,41 | 36,94 | 36,94 | 20.377 |
| 26 mar 2024 | 39,17 | 39,17 | 37,50 | 37,80 | 37,80 | 19.798 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 38,43 | 39,48 | 37,75 | 39,17 | 39,17 | 14.758 |
| 21 mar 2024 | 38,24 | 39,48 | 35,13 | 37,68 | 37,68 | 34.233 |
| 20 mar 2024 | 38,45 | 38,45 | 36,19 | 36,68 | 36,68 | 9.811 |
| 19 mar 2024 | 37,81 | 38,50 | 36,70 | 36,73 | 36,73 | 68.078 |
| 18 mar 2024 | 38,20 | 38,20 | 36,00 | 36,53 | 36,53 | 71.093 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 34,55 | 37,70 | 33,25 | 36,41 | 36,41 | 28.925 |
| 13 mar 2024 | 34,10 | 36,01 | 31,55 | 35,35 | 35,35 | 83.909 |
| 12 mar 2024 | 39,40 | 39,40 | 34,26 | 34,76 | 34,76 | 104.146 |
| 11 mar 2024 | 39,35 | 40,49 | 38,00 | 38,06 | 38,06 | 17.645 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 39,60 | 39,60 | 37,17 | 39,28 | 39,28 | 48.741 |
| 06 mar 2024 | 38,10 | 39,80 | 37,10 | 37,76 | 37,76 | 127.248 |
| 05 mar 2024 | 40,40 | 40,40 | 37,25 | 37,86 | 37,86 | 65.832 |
| 04 mar 2024 | 40,75 | 40,77 | 39,40 | 39,84 | 39,84 | 12.265 |
| 01 mar 2024 | 40,72 | 40,72 | 39,02 | 40,27 | 40,27 | 25.977 |
| 29 feb 2024 | 40,99 | 40,99 | 37,50 | 39,45 | 39,45 | 31.589 |
| 28 feb 2024 | 40,02 | 41,40 | 39,01 | 39,35 | 39,35 | 43.705 |
| 27 feb 2024 | 40,75 | 42,00 | 40,01 | 40,49 | 40,49 | 19.702 |
| 26 feb 2024 | 40,00 | 42,00 | 39,52 | 40,10 | 40,10 | 37.679 |
| 23 feb 2024 | 44,00 | 44,17 | 41,05 | 42,00 | 42,00 | 23.562 |
| 22 feb 2024 | 43,75 | 43,75 | 41,00 | 42,49 | 42,49 | 22.021 |
| 21 feb 2024 | 44,89 | 44,97 | 41,70 | 42,52 | 42,52 | 28.632 |
| 20 feb 2024 | 44,95 | 45,45 | 43,00 | 44,35 | 44,35 | 26.946 |
| 16 feb 2024 | 43,40 | 44,45 | 42,00 | 43,69 | 43,69 | 43.418 |
| 15 feb 2024 | 41,65 | 45,61 | 41,10 | 43,46 | 43,46 | 152.907 |
| 14 feb 2024 | 41,82 | 41,87 | 38,60 | 41,47 | 41,47 | 37.027 |
| 13 feb 2024 | 43,02 | 44,49 | 39,10 | 41,82 | 41,82 | 53.380 |
| 12 feb 2024 | 46,00 | 48,88 | 42,15 | 42,18 | 42,18 | 91.425 |
| 09 feb 2024 | 50,45 | 50,45 | 44,10 | 46,83 | 46,83 | 67.746 |
| 08 feb 2024 | 50,00 | 50,90 | 47,81 | 48,25 | 48,25 | 68.947 |
| 07 feb 2024 | 50,45 | 50,45 | 48,30 | 48,91 | 48,91 | 91.041 |
| 06 feb 2024 | 45,00 | 46,45 | 43,10 | 46,45 | 46,45 | 66.715 |
| 05 feb 2024 | 46,00 | 47,25 | 43,55 | 44,24 | 44,24 | 52.952 |
| 02 feb 2024 | 47,05 | 49,00 | 44,95 | 45,48 | 45,48 | 72.835 |
| 01 feb 2024 | 46,41 | 47,45 | 44,10 | 47,21 | 47,21 | 61.341 |
| 31 gen 2024 | 45,20 | 47,50 | 45,13 | 45,44 | 45,44 | 86.480 |
| 30 gen 2024 | 49,99 | 49,99 | 47,50 | 47,50 | 47,50 | 58.221 |
| 29 gen 2024 | 52,20 | 52,78 | 48,72 | 49,99 | 49,99 | 100.592 |
| 26 gen 2024 | 51,28 | 51,28 | 51,28 | 51,28 | 51,28 | - |
| 25 gen 2024 | 52,00 | 52,90 | 50,13 | 51,28 | 51,28 | 126.930 |
| 24 gen 2024 | 51,00 | 51,75 | 49,00 | 50,74 | 50,74 | 99.307 |
| 23 gen 2024 | 52,99 | 53,95 | 48,94 | 49,29 | 49,29 | 362.887 |
| 22 gen 2024 | 49,06 | 49,06 | 49,06 | 49,06 | 49,06 | - |
| 19 gen 2024 | 44,60 | 49,06 | 44,59 | 49,06 | 49,06 | 179.035 |
| 18 gen 2024 | 43,20 | 45,00 | 40,00 | 44,60 | 44,60 | 112.636 |
| 17 gen 2024 | 41,00 | 45,00 | 39,00 | 41,93 | 41,93 | 92.037 |
| 16 gen 2024 | 44,55 | 45,20 | 40,00 | 41,78 | 41,78 | 146.439 |
| 12 gen 2024 | 39,70 | 40,00 | 36,35 | 39,16 | 39,16 | 103.435 |
| 11 gen 2024 | 39,38 | 39,38 | 36,11 | 38,23 | 38,23 | 74.390 |
| 10 gen 2024 | 38,90 | 39,49 | 36,10 | 38,01 | 38,01 | 93.820 |
| 09 gen 2024 | 37,64 | 37,64 | 36,15 | 37,64 | 37,64 | 71.017 |
| 08 gen 2024 | 35,00 | 35,85 | 34,20 | 35,85 | 35,85 | 57.660 |
| 05 gen 2024 | 34,40 | 35,30 | 33,70 | 34,15 | 34,15 | 46.171 |
| 04 gen 2024 | 35,70 | 35,70 | 33,30 | 34,05 | 34,05 | 51.070 |
| 03 gen 2024 | 35,90 | 35,90 | 34,03 | 34,05 | 34,05 | 116.768 |
| 02 gen 2024 | 35,80 | 35,82 | 35,10 | 35,82 | 35,82 | 145.696 |
| 29 dic 2023 | 32,50 | 32,50 | 32,46 | 32,50 | 32,50 | 15.936 |
| 28 dic 2023 | 33,00 | 33,00 | 32,46 | 32,46 | 32,46 | 10.547 |
| 27 dic 2023 | 33,01 | 33,11 | 33,00 | 33,11 | 33,11 | 24.168 |
| 26 dic 2023 | 33,66 | 33,66 | 33,65 | 33,66 | 33,66 | 31.707 |
| 22 dic 2023 | 33,62 | 33,62 | 32,95 | 33,00 | 33,00 | 27.921 |
| 21 dic 2023 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | 12.858 |
| 20 dic 2023 | 35,00 | 35,00 | 34,30 | 34,30 | 34,30 | 11.253 |
| 19 dic 2023 | 35,00 | 35,03 | 35,00 | 35,00 | 35,00 | 21.898 |
| 18 dic 2023 | 35,25 | 35,45 | 34,35 | 34,35 | 34,35 | 29.178 |
| 15 dic 2023 | 36,00 | 36,00 | 35,05 | 35,05 | 35,05 | 28.544 |
| 14 dic 2023 | 35,76 | 35,76 | 35,75 | 35,75 | 35,75 | 34.503 |
| 13 dic 2023 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | 28.130 |
| 12 dic 2023 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | 33.444 |
| 11 dic 2023 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | 49.699 |
| 08 dic 2023 | 33,00 | 33,05 | 33,00 | 33,05 | 33,05 | 13.888 |
| 07 dic 2023 | 34,55 | 34,55 | 33,40 | 33,40 | 33,40 | 13.978 |
| 06 dic 2023 | 33,30 | 33,96 | 33,30 | 33,96 | 33,96 | 14.064 |
| 05 dic 2023 | 33,80 | 33,80 | 33,20 | 33,30 | 33,30 | 14.630 |
| 04 dic 2023 | 33,85 | 33,85 | 33,70 | 33,80 | 33,80 | 20.999 |
| *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.