Italia markets close in 7 hours 21 minutes
FTSE MIB
33.760,70 +131,49 (+0,39%) 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%) Petrolio
78,76 +0,65 (+0,83%) Bitcoin EUR
59.979,58 +819,27 (+1,38%)
Sakuma Exports Limited (532713.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 28,22 | 28,45 | 28,15 | 28,36 | 28,36 | 628.662 |
| 02 mag 2024 | 28,49 | 28,81 | 28,16 | 28,23 | 28,23 | 465.061 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 28,48 | 28,50 | 28,26 | 28,28 | 28,28 | 612.930 |
| 29 apr 2024 | 29,18 | 29,18 | 28,23 | 28,26 | 28,26 | 482.570 |
| 26 apr 2024 | 28,62 | 29,06 | 28,29 | 28,83 | 28,83 | 577.548 |
| 25 apr 2024 | 29,29 | 29,39 | 28,21 | 28,48 | 28,48 | 820.711 |
| 24 apr 2024 | 29,03 | 29,75 | 28,53 | 28,97 | 28,97 | 553.767 |
| 23 apr 2024 | 28,82 | 29,80 | 28,15 | 28,35 | 28,35 | 1.317.007 |
| 22 apr 2024 | 25,52 | 28,50 | 25,52 | 28,16 | 28,16 | 905.628 |
| 19 apr 2024 | 24,51 | 25,47 | 24,51 | 25,25 | 25,25 | 103.758 |
| 18 apr 2024 | 25,45 | 25,60 | 24,78 | 24,99 | 24,99 | 51.145 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 24,73 | 25,50 | 24,73 | 25,06 | 25,06 | 46.275 |
| 15 apr 2024 | 25,18 | 25,49 | 24,86 | 25,01 | 25,01 | 37.013 |
| 12 apr 2024 | 26,38 | 26,38 | 25,40 | 25,59 | 25,59 | 65.429 |
| 11 apr 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 10 apr 2024 | 25,91 | 26,55 | 25,75 | 26,11 | 26,11 | 90.309 |
| 09 apr 2024 | 26,47 | 26,89 | 25,55 | 25,93 | 25,93 | 83.117 |
| 08 apr 2024 | 27,20 | 27,76 | 26,00 | 26,44 | 26,44 | 53.111 |
| 05 apr 2024 | 27,15 | 28,15 | 26,85 | 27,14 | 27,14 | 367.326 |
| 04 apr 2024 | 27,01 | 27,60 | 26,50 | 27,21 | 27,21 | 50.253 |
| 03 apr 2024 | 27,37 | 27,60 | 26,80 | 27,01 | 27,01 | 191.303 |
| 02 apr 2024 | 26,53 | 27,75 | 26,53 | 27,37 | 27,37 | 194.041 |
| 01 apr 2024 | 25,16 | 26,95 | 25,16 | 26,69 | 26,69 | 201.487 |
| 28 mar 2024 | 25,19 | 26,49 | 24,85 | 25,15 | 25,15 | 171.794 |
| 27 mar 2024 | 24,94 | 25,50 | 24,50 | 25,22 | 25,22 | 33.536 |
| 26 mar 2024 | 26,21 | 26,64 | 24,61 | 24,94 | 24,94 | 57.906 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 25,76 | 26,74 | 25,76 | 26,05 | 26,05 | 46.218 |
| 21 mar 2024 | 26,77 | 27,15 | 25,90 | 26,18 | 26,18 | 135.841 |
| 20 mar 2024 | 26,19 | 27,25 | 25,75 | 26,15 | 26,15 | 117.421 |
| 19 mar 2024 | 27,10 | 27,25 | 25,68 | 26,25 | 26,25 | 101.384 |
| 18 mar 2024 | 23,98 | 27,50 | 23,75 | 27,08 | 27,08 | 441.318 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 21,01 | 24,75 | 21,01 | 24,59 | 24,59 | 187.270 |
| 13 mar 2024 | 23,06 | 23,64 | 21,60 | 22,09 | 22,09 | 160.181 |
| 12 mar 2024 | 24,85 | 25,45 | 22,90 | 23,34 | 23,34 | 221.729 |
| 11 mar 2024 | 25,96 | 26,15 | 24,95 | 25,22 | 25,22 | 57.594 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 25,42 | 26,59 | 25,28 | 26,24 | 26,24 | 39.951 |
| 06 mar 2024 | 26,16 | 26,16 | 25,10 | 25,42 | 25,42 | 165.262 |
| 05 mar 2024 | 26,26 | 26,86 | 26,04 | 26,15 | 26,15 | 105.867 |
| 04 mar 2024 | 26,13 | 27,24 | 25,83 | 26,40 | 26,40 | 219.039 |
| 01 mar 2024 | 26,38 | 26,86 | 25,00 | 25,80 | 25,80 | 182.068 |
| 29 feb 2024 | 25,30 | 26,00 | 25,14 | 25,86 | 25,86 | 272.176 |
| 28 feb 2024 | 26,90 | 26,90 | 25,24 | 25,34 | 25,34 | 157.312 |
| 27 feb 2024 | 26,89 | 27,36 | 26,35 | 26,78 | 26,78 | 301.764 |
| 26 feb 2024 | 26,58 | 26,88 | 26,20 | 26,71 | 26,71 | 101.474 |
| 23 feb 2024 | 27,17 | 27,44 | 26,36 | 26,49 | 26,49 | 315.273 |
| 22 feb 2024 | 26,47 | 27,90 | 26,22 | 27,17 | 27,17 | 460.742 |
| 21 feb 2024 | 27,43 | 27,65 | 26,36 | 26,78 | 26,78 | 175.686 |
| 20 feb 2024 | 29,49 | 29,49 | 27,11 | 27,48 | 27,48 | 481.506 |
| 16 feb 2024 | 28,75 | 29,70 | 27,11 | 29,34 | 29,34 | 989.293 |
| 15 feb 2024 | 28,11 | 29,24 | 27,82 | 28,17 | 28,17 | 670.010 |
| 14 feb 2024 | 26,93 | 27,84 | 26,30 | 27,40 | 27,40 | 547.651 |
| 13 feb 2024 | 26,99 | 27,93 | 25,80 | 26,84 | 26,84 | 282.197 |
| 12 feb 2024 | 25,59 | 27,93 | 24,51 | 26,66 | 26,66 | 547.910 |
| 09 feb 2024 | 26,57 | 27,14 | 24,75 | 25,12 | 25,12 | 582.080 |
| 08 feb 2024 | 26,31 | 27,34 | 26,31 | 26,74 | 26,74 | 516.592 |
| 07 feb 2024 | 26,83 | 27,23 | 25,95 | 26,53 | 26,53 | 475.711 |
| 06 feb 2024 | 26,66 | 27,61 | 26,28 | 26,64 | 26,64 | 439.480 |
| 05 feb 2024 | 27,10 | 27,38 | 26,07 | 26,58 | 26,58 | 572.718 |
| 02 feb 2024 | 26,28 | 27,11 | 26,14 | 26,78 | 26,78 | 762.378 |
| 01 feb 2024 | 25,92 | 26,86 | 25,55 | 26,03 | 26,03 | 1.267.004 |
| 31 gen 2024 | 25,29 | 26,40 | 25,28 | 25,50 | 25,50 | 587.482 |
| 30 gen 2024 | 24,86 | 25,86 | 24,50 | 24,89 | 24,89 | 582.728 |
| 29 gen 2024 | 24,45 | 25,60 | 24,00 | 24,68 | 24,68 | 505.767 |
| 26 gen 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 25 gen 2024 | 23,87 | 25,25 | 23,87 | 24,24 | 24,24 | 1.014.853 |
| 24 gen 2024 | 21,51 | 24,25 | 21,51 | 23,56 | 23,56 | 906.607 |
| 23 gen 2024 | 23,50 | 24,00 | 21,40 | 21,52 | 21,52 | 489.289 |
| 22 gen 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 19 gen 2024 | 21,99 | 23,05 | 21,62 | 22,43 | 22,43 | 719.524 |
| 18 gen 2024 | 21,35 | 22,05 | 21,02 | 21,66 | 21,66 | 204.961 |
| 17 gen 2024 | 21,41 | 22,05 | 21,01 | 21,35 | 21,35 | 156.869 |
| 16 gen 2024 | 21,89 | 22,29 | 21,39 | 21,50 | 21,50 | 59.973 |
| 12 gen 2024 | 21,66 | 22,19 | 21,10 | 21,75 | 21,75 | 78.992 |
| 11 gen 2024 | 21,61 | 22,00 | 21,50 | 21,66 | 21,66 | 145.779 |
| 10 gen 2024 | 21,19 | 21,70 | 21,19 | 21,56 | 21,56 | 44.535 |
| 09 gen 2024 | 22,90 | 22,94 | 21,51 | 21,62 | 21,62 | 429.986 |
| 08 gen 2024 | 22,78 | 23,40 | 21,75 | 22,61 | 22,61 | 138.197 |
| 05 gen 2024 | 23,35 | 23,52 | 21,68 | 22,42 | 22,42 | 869.275 |
| 04 gen 2024 | 20,54 | 22,99 | 20,50 | 22,71 | 22,71 | 1.514.916 |
| 03 gen 2024 | 18,73 | 21,14 | 18,73 | 20,51 | 20,51 | 706.935 |
| 02 gen 2024 | 19,28 | 19,34 | 18,40 | 18,70 | 18,70 | 167.033 |
| 29 dic 2023 | 17,10 | 17,90 | 17,00 | 17,73 | 17,73 | 264.150 |
| 28 dic 2023 | 17,43 | 17,43 | 16,90 | 17,12 | 17,12 | 47.051 |
| 27 dic 2023 | 17,30 | 17,50 | 16,86 | 17,26 | 17,26 | 30.737 |
| 26 dic 2023 | 16,99 | 17,39 | 16,45 | 17,08 | 17,08 | 101.118 |
| 22 dic 2023 | 17,00 | 17,00 | 16,70 | 16,84 | 16,84 | 98.981 |
| 21 dic 2023 | 16,21 | 16,89 | 16,01 | 16,78 | 16,78 | 48.822 |
| 20 dic 2023 | 16,15 | 16,95 | 16,15 | 16,43 | 16,43 | 340.839 |
| 19 dic 2023 | 15,71 | 16,29 | 15,71 | 16,15 | 16,15 | 46.825 |
| 18 dic 2023 | 16,35 | 16,35 | 15,95 | 16,01 | 16,01 | 156.704 |
| 15 dic 2023 | 16,74 | 16,78 | 16,29 | 16,43 | 16,43 | 48.061 |
| 14 dic 2023 | 17,20 | 17,36 | 16,40 | 16,61 | 16,61 | 18.910 |
| 13 dic 2023 | 16,51 | 17,50 | 16,51 | 17,02 | 17,02 | 93.737 |
| 12 dic 2023 | 16,70 | 16,83 | 16,30 | 16,82 | 16,82 | 337.738 |
| 11 dic 2023 | 15,40 | 16,03 | 15,20 | 16,03 | 16,03 | 197.760 |
| *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.