Italia markets open in 4 hours 58 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0772 +0,0006 (+0,05%) Bitcoin EUR
59.571,55 +775,46 (+1,32%) CMC Crypto 200
1.334,53 +57,55 (+4,51%)
California Software Company Limited (532386.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 16,48 | 17,40 | 15,98 | 16,80 | 16,80 | 30.095 |
| 02 mag 2024 | 16,94 | 16,94 | 16,38 | 16,82 | 16,82 | 1.842 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 16,70 | 17,15 | 16,35 | 16,78 | 16,78 | 1.960 |
| 29 apr 2024 | 16,60 | 16,80 | 16,05 | 16,37 | 16,37 | 5.269 |
| 26 apr 2024 | 16,40 | 16,78 | 16,06 | 16,63 | 16,63 | 5.721 |
| 25 apr 2024 | 16,63 | 16,80 | 16,21 | 16,79 | 16,79 | 63 |
| 24 apr 2024 | 16,85 | 16,99 | 16,23 | 16,23 | 16,23 | 1.015 |
| 23 apr 2024 | 16,26 | 16,95 | 16,10 | 16,49 | 16,49 | 2.604 |
| 22 apr 2024 | 17,45 | 17,45 | 16,26 | 16,49 | 16,49 | 20.396 |
| 19 apr 2024 | 16,51 | 16,73 | 16,08 | 16,25 | 16,25 | 5.800 |
| 18 apr 2024 | 16,75 | 17,06 | 16,51 | 16,61 | 16,61 | 15.142 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 16,20 | 17,54 | 16,11 | 16,80 | 16,80 | 9.876 |
| 15 apr 2024 | 16,50 | 16,55 | 15,75 | 16,11 | 16,11 | 26.011 |
| 12 apr 2024 | 17,25 | 17,30 | 16,46 | 17,02 | 17,02 | 3.836 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 17,01 | 17,42 | 16,18 | 16,50 | 16,50 | 13.938 |
| 09 apr 2024 | 17,25 | 18,05 | 17,15 | 17,29 | 17,29 | 15.287 |
| 08 apr 2024 | 17,50 | 17,75 | 16,53 | 16,58 | 16,58 | 13.175 |
| 05 apr 2024 | 17,36 | 17,50 | 16,95 | 17,14 | 17,14 | 3.159 |
| 04 apr 2024 | 16,50 | 17,49 | 16,00 | 17,02 | 17,02 | 11.735 |
| 03 apr 2024 | 15,75 | 16,19 | 15,60 | 15,94 | 15,94 | 24.397 |
| 02 apr 2024 | 15,00 | 15,70 | 15,00 | 15,57 | 15,57 | 7.749 |
| 01 apr 2024 | 14,50 | 15,00 | 14,42 | 14,83 | 14,83 | 14.628 |
| 28 mar 2024 | 14,74 | 14,74 | 13,74 | 14,04 | 14,04 | 21.246 |
| 27 mar 2024 | 15,25 | 15,47 | 14,20 | 14,35 | 14,35 | 26.918 |
| 26 mar 2024 | 15,75 | 16,15 | 15,21 | 15,51 | 15,51 | 43.581 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 15,33 | 15,33 | 14,50 | 14,75 | 14,75 | 71.103 |
| 21 mar 2024 | 14,50 | 15,20 | 14,50 | 14,60 | 14,60 | 7.707 |
| 20 mar 2024 | 14,34 | 14,57 | 13,90 | 14,50 | 14,50 | 3.989 |
| 19 mar 2024 | 13,85 | 14,39 | 13,31 | 13,88 | 13,88 | 8.818 |
| 18 mar 2024 | 14,49 | 14,77 | 13,43 | 13,85 | 13,85 | 16.204 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 15,55 | 15,55 | 14,81 | 14,81 | 14,81 | 15.077 |
| 13 mar 2024 | 15,75 | 16,20 | 15,58 | 15,58 | 15,58 | 3.477 |
| 12 mar 2024 | 16,90 | 17,39 | 16,32 | 16,40 | 16,40 | 6.503 |
| 11 mar 2024 | 17,68 | 17,78 | 16,93 | 17,10 | 17,10 | 8.248 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 18,00 | 18,00 | 17,30 | 17,33 | 17,33 | 4.263 |
| 06 mar 2024 | 18,31 | 18,45 | 17,50 | 17,55 | 17,55 | 2.841 |
| 05 mar 2024 | 18,35 | 18,35 | 17,85 | 17,95 | 17,95 | 3.560 |
| 04 mar 2024 | 18,10 | 18,41 | 18,10 | 18,38 | 18,38 | 2.461 |
| 01 mar 2024 | 18,50 | 18,69 | 18,16 | 18,19 | 18,19 | 6.042 |
| 29 feb 2024 | 19,19 | 19,19 | 18,26 | 18,70 | 18,70 | 9.367 |
| 28 feb 2024 | 18,56 | 19,24 | 18,56 | 18,56 | 18,56 | 13.737 |
| 27 feb 2024 | 18,95 | 19,40 | 18,56 | 18,82 | 18,82 | 2.379 |
| 26 feb 2024 | 19,10 | 19,70 | 18,81 | 18,95 | 18,95 | 1.841 |
| 23 feb 2024 | 19,41 | 19,50 | 19,05 | 19,27 | 19,27 | 3.213 |
| 22 feb 2024 | 19,10 | 19,50 | 18,90 | 19,03 | 19,03 | 4.891 |
| 21 feb 2024 | 19,46 | 19,98 | 18,57 | 19,49 | 19,49 | 5.549 |
| 20 feb 2024 | 19,75 | 20,00 | 19,08 | 19,08 | 19,08 | 3.532 |
| 16 feb 2024 | 19,60 | 19,95 | 18,60 | 19,90 | 19,90 | 38.937 |
| 15 feb 2024 | 19,20 | 19,23 | 19,00 | 19,00 | 19,00 | 121.992 |
| 14 feb 2024 | 18,97 | 18,97 | 18,05 | 18,32 | 18,32 | 6.270 |
| 13 feb 2024 | 18,40 | 19,09 | 18,40 | 18,99 | 18,99 | 2.779 |
| 12 feb 2024 | 18,87 | 19,89 | 18,36 | 18,69 | 18,69 | 13.411 |
| 09 feb 2024 | 19,94 | 20,67 | 19,19 | 19,25 | 19,25 | 8.751 |
| 08 feb 2024 | 19,85 | 19,95 | 19,37 | 19,94 | 19,94 | 13.905 |
| 07 feb 2024 | 19,90 | 20,22 | 18,35 | 19,95 | 19,95 | 34.526 |
| 06 feb 2024 | 19,40 | 19,98 | 19,00 | 19,26 | 19,26 | 6.816 |
| 05 feb 2024 | 19,92 | 20,79 | 19,30 | 19,42 | 19,42 | 15.480 |
| 02 feb 2024 | 21,20 | 21,20 | 19,55 | 20,00 | 20,00 | 24.517 |
| 01 feb 2024 | 20,22 | 20,22 | 19,03 | 20,21 | 20,21 | 31.735 |
| 31 gen 2024 | 19,19 | 19,26 | 18,11 | 19,26 | 19,26 | 16.527 |
| 30 gen 2024 | 18,55 | 18,70 | 18,30 | 18,35 | 18,35 | 3.341 |
| 29 gen 2024 | 18,00 | 19,23 | 18,00 | 18,74 | 18,74 | 2.370 |
| 26 gen 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 25 gen 2024 | 18,70 | 18,99 | 18,20 | 18,32 | 18,32 | 6.108 |
| 24 gen 2024 | 19,24 | 19,24 | 18,32 | 18,83 | 18,83 | 264 |
| 23 gen 2024 | 19,05 | 19,30 | 18,82 | 18,86 | 18,86 | 15.839 |
| 22 gen 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 19 gen 2024 | 18,95 | 19,80 | 18,80 | 19,36 | 19,36 | 23.732 |
| 18 gen 2024 | 18,00 | 18,94 | 18,00 | 18,92 | 18,92 | 10.492 |
| 17 gen 2024 | 18,10 | 18,50 | 18,01 | 18,05 | 18,05 | 3.466 |
| 16 gen 2024 | 18,46 | 18,85 | 18,15 | 18,32 | 18,32 | 20.239 |
| 12 gen 2024 | 18,98 | 18,98 | 18,11 | 18,50 | 18,50 | 3.826 |
| 11 gen 2024 | 18,50 | 18,99 | 18,20 | 18,25 | 18,25 | 27.029 |
| 10 gen 2024 | 18,25 | 19,10 | 18,25 | 18,37 | 18,37 | 7.772 |
| 09 gen 2024 | 19,05 | 19,05 | 18,32 | 18,59 | 18,59 | 2.555 |
| 08 gen 2024 | 18,21 | 19,05 | 18,21 | 18,96 | 18,96 | 14.593 |
| 05 gen 2024 | 19,42 | 19,42 | 18,11 | 19,05 | 19,05 | 12.797 |
| 04 gen 2024 | 19,32 | 19,32 | 18,30 | 18,90 | 18,90 | 13.592 |
| 03 gen 2024 | 18,50 | 19,00 | 18,50 | 18,85 | 18,85 | 9.249 |
| 02 gen 2024 | 18,53 | 18,80 | 18,12 | 18,80 | 18,80 | 4.298 |
| 29 dic 2023 | 18,60 | 18,60 | 17,71 | 18,05 | 18,05 | 11.680 |
| 28 dic 2023 | 19,25 | 19,25 | 18,50 | 18,57 | 18,57 | 5.484 |
| 27 dic 2023 | 19,00 | 19,69 | 19,00 | 19,20 | 19,20 | 9.512 |
| 26 dic 2023 | 18,88 | 19,30 | 18,50 | 18,91 | 18,91 | 26.749 |
| 22 dic 2023 | 18,86 | 19,58 | 18,50 | 18,51 | 18,51 | 8.599 |
| 21 dic 2023 | 19,44 | 19,44 | 18,85 | 18,86 | 18,86 | 18.901 |
| 20 dic 2023 | 20,05 | 20,98 | 19,20 | 19,84 | 19,84 | 37.725 |
| 19 dic 2023 | 20,50 | 21,08 | 19,70 | 20,21 | 20,21 | 34.120 |
| 18 dic 2023 | 22,11 | 22,20 | 20,00 | 20,28 | 20,28 | 111.871 |
| 15 dic 2023 | 20,40 | 23,20 | 19,80 | 21,70 | 21,70 | 276.678 |
| 14 dic 2023 | 16,83 | 20,35 | 16,77 | 19,84 | 19,84 | 231.390 |
| 13 dic 2023 | 18,24 | 18,24 | 16,58 | 16,96 | 16,96 | 17.327 |
| 12 dic 2023 | 18,88 | 18,88 | 17,07 | 17,27 | 17,27 | 85.686 |
| 11 dic 2023 | 15,84 | 18,45 | 15,84 | 18,45 | 18,45 | 245.480 |
| *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.