Italia markets closed
Dow Jones
38.073,89 +170,60 (+0,45%) Nasdaq
15.728,01 +122,53 (+0,79%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0708 -0,0010 (-0,10%) Bitcoin EUR
55.326,15 +2.233,99 (+4,21%) CMC Crypto 200
1.278,63 +7,89 (+0,62%)
VIP Clothing Limited (532613.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:07PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | - | - | - | - | - | - |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 40,25 | 40,75 | 39,21 | 39,48 | 39,48 | 43.664 |
| 29 apr 2024 | 38,25 | 41,70 | 38,25 | 39,98 | 39,98 | 67.907 |
| 26 apr 2024 | 38,81 | 39,70 | 38,43 | 38,66 | 38,66 | 13.741 |
| 25 apr 2024 | 39,26 | 39,78 | 38,61 | 38,96 | 38,96 | 10.023 |
| 24 apr 2024 | 39,89 | 40,10 | 38,87 | 39,23 | 39,23 | 15.252 |
| 23 apr 2024 | 37,20 | 39,14 | 36,90 | 38,54 | 38,54 | 51.275 |
| 22 apr 2024 | 37,15 | 37,15 | 35,99 | 36,84 | 36,84 | 17.650 |
| 19 apr 2024 | 37,00 | 37,10 | 35,05 | 36,18 | 36,18 | 22.211 |
| 18 apr 2024 | 39,47 | 39,47 | 37,20 | 37,36 | 37,36 | 20.187 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 36,28 | 38,55 | 36,28 | 37,76 | 37,76 | 55.775 |
| 15 apr 2024 | 37,32 | 37,32 | 35,10 | 36,27 | 36,27 | 19.511 |
| 12 apr 2024 | 37,96 | 38,44 | 37,05 | 37,32 | 37,32 | 28.665 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 38,50 | 38,82 | 37,82 | 38,04 | 38,04 | 11.304 |
| 09 apr 2024 | 38,44 | 39,25 | 37,80 | 38,36 | 38,36 | 21.439 |
| 08 apr 2024 | 39,80 | 39,80 | 38,20 | 38,48 | 38,48 | 16.305 |
| 05 apr 2024 | 38,11 | 39,61 | 38,11 | 38,98 | 38,98 | 20.611 |
| 04 apr 2024 | 39,65 | 39,65 | 38,01 | 38,31 | 38,31 | 23.750 |
| 03 apr 2024 | 37,77 | 39,35 | 37,48 | 38,65 | 38,65 | 36.505 |
| 02 apr 2024 | 38,06 | 38,49 | 37,50 | 37,90 | 37,90 | 29.805 |
| 01 apr 2024 | 35,90 | 38,80 | 35,90 | 38,07 | 38,07 | 27.246 |
| 28 mar 2024 | 34,13 | 38,80 | 33,90 | 35,34 | 35,34 | 131.073 |
| 27 mar 2024 | 33,50 | 34,84 | 33,45 | 33,81 | 33,81 | 55.873 |
| 26 mar 2024 | 35,91 | 35,91 | 34,00 | 34,15 | 34,15 | 32.929 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 34,03 | 35,75 | 34,03 | 35,48 | 35,48 | 39.534 |
| 21 mar 2024 | 34,68 | 35,25 | 34,36 | 34,69 | 34,69 | 25.041 |
| 20 mar 2024 | 34,80 | 36,20 | 33,55 | 33,96 | 33,96 | 61.192 |
| 19 mar 2024 | 34,61 | 36,95 | 34,47 | 34,80 | 34,80 | 101.514 |
| 18 mar 2024 | 34,74 | 36,00 | 34,67 | 35,88 | 35,88 | 218.861 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 34,00 | 36,45 | 33,30 | 35,89 | 35,89 | 65.360 |
| 13 mar 2024 | 37,56 | 38,35 | 33,05 | 34,06 | 34,06 | 96.111 |
| 12 mar 2024 | 38,59 | 39,05 | 37,25 | 38,09 | 38,09 | 75.957 |
| 11 mar 2024 | 40,84 | 41,04 | 37,99 | 38,40 | 38,40 | 131.529 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 42,04 | 42,04 | 40,65 | 41,04 | 41,04 | 38.561 |
| 06 mar 2024 | 40,27 | 41,80 | 39,15 | 41,22 | 41,22 | 33.429 |
| 05 mar 2024 | 42,87 | 42,87 | 40,25 | 40,53 | 40,53 | 126.406 |
| 04 mar 2024 | 42,40 | 42,53 | 41,11 | 42,03 | 42,03 | 52.178 |
| 01 mar 2024 | 41,00 | 42,36 | 41,00 | 41,77 | 41,77 | 17.708 |
| 29 feb 2024 | 42,60 | 42,60 | 40,68 | 41,41 | 41,41 | 15.251 |
| 28 feb 2024 | 44,22 | 44,22 | 41,13 | 41,76 | 41,76 | 37.401 |
| 27 feb 2024 | 43,29 | 45,39 | 43,20 | 43,35 | 43,35 | 22.032 |
| 26 feb 2024 | 42,69 | 43,43 | 42,57 | 43,29 | 43,29 | 16.666 |
| 23 feb 2024 | 43,64 | 43,64 | 42,48 | 42,75 | 42,75 | 32.373 |
| 22 feb 2024 | 43,53 | 43,55 | 42,45 | 42,78 | 42,78 | 35.488 |
| 21 feb 2024 | 44,37 | 44,37 | 42,85 | 43,14 | 43,14 | 11.026 |
| 20 feb 2024 | 43,26 | 44,30 | 43,26 | 43,61 | 43,61 | 20.159 |
| 16 feb 2024 | 42,84 | 46,25 | 42,84 | 44,61 | 44,61 | 30.097 |
| 15 feb 2024 | 44,69 | 45,06 | 43,00 | 43,40 | 43,40 | 143.659 |
| 14 feb 2024 | 40,74 | 44,31 | 40,74 | 44,17 | 44,17 | 26.881 |
| 13 feb 2024 | 44,20 | 44,20 | 39,84 | 42,09 | 42,09 | 59.881 |
| 12 feb 2024 | 47,83 | 48,14 | 43,90 | 44,17 | 44,17 | 35.415 |
| 09 feb 2024 | 48,00 | 48,40 | 46,08 | 47,38 | 47,38 | 54.418 |
| 08 feb 2024 | 49,61 | 50,00 | 47,66 | 47,80 | 47,80 | 17.112 |
| 07 feb 2024 | 50,38 | 51,05 | 49,15 | 49,53 | 49,53 | 108.758 |
| 06 feb 2024 | 52,44 | 52,60 | 49,41 | 50,58 | 50,58 | 123.357 |
| 05 feb 2024 | 46,99 | 52,00 | 45,90 | 51,42 | 51,42 | 168.650 |
| 02 feb 2024 | 46,62 | 47,70 | 46,00 | 46,32 | 46,32 | 29.391 |
| 01 feb 2024 | 46,59 | 46,94 | 46,00 | 46,48 | 46,48 | 41.462 |
| 31 gen 2024 | 46,29 | 47,24 | 45,70 | 46,25 | 46,25 | 90.123 |
| 30 gen 2024 | 47,29 | 47,29 | 45,79 | 46,10 | 46,10 | 26.743 |
| 29 gen 2024 | 46,44 | 47,49 | 45,55 | 46,53 | 46,53 | 99.550 |
| 26 gen 2024 | 45,55 | 45,55 | 45,55 | 45,55 | 45,55 | - |
| 25 gen 2024 | 45,10 | 45,86 | 45,09 | 45,55 | 45,55 | 10.754 |
| 24 gen 2024 | 47,35 | 47,35 | 44,75 | 45,43 | 45,43 | 26.513 |
| 23 gen 2024 | 47,41 | 48,43 | 44,40 | 45,06 | 45,06 | 99.610 |
| 22 gen 2024 | 46,80 | 46,80 | 46,80 | 46,80 | 46,80 | - |
| 19 gen 2024 | 47,60 | 47,75 | 46,55 | 46,80 | 46,80 | 12.910 |
| 18 gen 2024 | 46,95 | 48,45 | 45,40 | 46,82 | 46,82 | 54.899 |
| 17 gen 2024 | 46,45 | 47,35 | 45,51 | 46,32 | 46,32 | 77.701 |
| 16 gen 2024 | 49,05 | 49,60 | 46,50 | 47,31 | 47,31 | 58.335 |
| 12 gen 2024 | 52,00 | 52,50 | 50,24 | 50,57 | 50,57 | 92.318 |
| 11 gen 2024 | 51,77 | 51,90 | 50,77 | 51,53 | 51,53 | 61.247 |
| 10 gen 2024 | 50,21 | 51,51 | 49,80 | 50,75 | 50,75 | 98.001 |
| 09 gen 2024 | 49,50 | 52,00 | 48,83 | 50,28 | 50,28 | 145.317 |
| 08 gen 2024 | 49,34 | 50,15 | 48,50 | 49,41 | 49,41 | 29.360 |
| 05 gen 2024 | 50,50 | 50,50 | 47,88 | 48,53 | 48,53 | 78.099 |
| 04 gen 2024 | 49,24 | 50,50 | 48,65 | 49,62 | 49,62 | 93.279 |
| 03 gen 2024 | 49,49 | 50,85 | 48,10 | 49,04 | 49,04 | 65.907 |
| 02 gen 2024 | 48,59 | 49,65 | 46,98 | 49,25 | 49,25 | 113.900 |
| 29 dic 2023 | 47,39 | 47,39 | 45,68 | 46,13 | 46,13 | 30.132 |
| 28 dic 2023 | 44,50 | 46,74 | 44,50 | 46,46 | 46,46 | 68.415 |
| 27 dic 2023 | 47,20 | 47,20 | 45,25 | 45,53 | 45,53 | 32.697 |
| 26 dic 2023 | 47,40 | 47,40 | 46,10 | 46,49 | 46,49 | 27.270 |
| 22 dic 2023 | 46,83 | 46,83 | 46,20 | 46,58 | 46,58 | 9.863 |
| 21 dic 2023 | 44,75 | 47,05 | 44,75 | 46,38 | 46,38 | 14.552 |
| 20 dic 2023 | 47,00 | 47,65 | 45,50 | 45,75 | 45,75 | 151.609 |
| 19 dic 2023 | 46,40 | 46,60 | 45,25 | 46,48 | 46,48 | 86.596 |
| 18 dic 2023 | 45,60 | 45,90 | 45,15 | 45,78 | 45,78 | 17.007 |
| 15 dic 2023 | 45,65 | 45,75 | 45,00 | 45,59 | 45,59 | 11.791 |
| 14 dic 2023 | 45,41 | 45,90 | 44,50 | 45,59 | 45,59 | 36.463 |
| 13 dic 2023 | 45,27 | 45,63 | 44,60 | 45,10 | 45,10 | 36.733 |
| 12 dic 2023 | 45,73 | 45,73 | 45,05 | 45,53 | 45,53 | 15.143 |
| 11 dic 2023 | 47,25 | 47,25 | 44,81 | 45,52 | 45,52 | 11.752 |
| 08 dic 2023 | 44,60 | 46,30 | 44,60 | 45,24 | 45,24 | 13.570 |
| *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.