Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.194,44 +641,19 (+1,08%)
Tantia Constructions Limited (532738.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | - | - | - | - | - | - |
| 18 apr 2024 | 31,50 | 33,07 | 31,50 | 32,87 | 32,87 | 5.210 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 31,12 | 32,50 | 31,11 | 31,50 | 31,50 | 5.340 |
| 15 apr 2024 | 34,19 | 34,19 | 32,49 | 32,74 | 32,74 | 14.529 |
| 12 apr 2024 | 33,65 | 34,99 | 33,20 | 34,19 | 34,19 | 6.092 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 34,10 | 35,99 | 34,02 | 34,05 | 34,05 | 27.405 |
| 09 apr 2024 | 36,30 | 36,90 | 34,15 | 35,81 | 35,81 | 17.886 |
| 08 apr 2024 | 35,60 | 35,94 | 34,35 | 35,94 | 35,94 | 50.565 |
| 05 apr 2024 | 34,23 | 34,23 | 34,19 | 34,23 | 34,23 | 36.003 |
| 04 apr 2024 | 32,89 | 33,56 | 32,89 | 33,56 | 33,56 | 21.360 |
| 03 apr 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | 1.772 |
| 02 apr 2024 | 35,47 | 35,47 | 34,24 | 34,24 | 34,24 | 4.175 |
| 01 apr 2024 | 34,90 | 34,93 | 34,78 | 34,93 | 34,93 | 33.811 |
| 28 mar 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | 2.183 |
| 27 mar 2024 | 33,22 | 33,58 | 33,22 | 33,58 | 33,58 | 7.724 |
| 26 mar 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | 1.473 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | 880 |
| 21 mar 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | 2.620 |
| 20 mar 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | 38 |
| 19 mar 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | 258 |
| 18 mar 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | 855 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 38,96 | 39,00 | 38,96 | 39,00 | 39,00 | 177 |
| 13 mar 2024 | 39,75 | 39,75 | 39,75 | 39,75 | 39,75 | 1.636 |
| 12 mar 2024 | 40,56 | 40,56 | 40,56 | 40,56 | 40,56 | 200 |
| 11 mar 2024 | 41,38 | 41,38 | 41,38 | 41,38 | 41,38 | 289 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 42,22 | 42,22 | 42,22 | 42,22 | 42,22 | 1.697 |
| 06 mar 2024 | 43,08 | 43,08 | 43,08 | 43,08 | 43,08 | 87 |
| 05 mar 2024 | 43,95 | 43,95 | 43,95 | 43,95 | 43,95 | 355 |
| 04 mar 2024 | 44,84 | 44,84 | 44,84 | 44,84 | 44,84 | 423 |
| 01 mar 2024 | 45,75 | 45,75 | 45,75 | 45,75 | 45,75 | 2.635 |
| 29 feb 2024 | 46,68 | 46,68 | 46,68 | 46,68 | 46,68 | 5.418 |
| 28 feb 2024 | 47,63 | 47,63 | 47,63 | 47,63 | 47,63 | 7.148 |
| 27 feb 2024 | 49,18 | 49,18 | 47,00 | 48,60 | 48,60 | 184.090 |
| 26 feb 2024 | 46,84 | 46,84 | 46,84 | 46,84 | 46,84 | 24.406 |
| 23 feb 2024 | 44,61 | 44,61 | 44,61 | 44,61 | 44,61 | 50.350 |
| 22 feb 2024 | 42,49 | 42,49 | 42,49 | 42,49 | 42,49 | 29.530 |
| 21 feb 2024 | 40,47 | 40,47 | 39,00 | 40,47 | 40,47 | 40.951 |
| 20 feb 2024 | 38,00 | 38,55 | 37,45 | 38,55 | 38,55 | 60.397 |
| 16 feb 2024 | 34,35 | 34,98 | 34,30 | 34,98 | 34,98 | 17.892 |
| 15 feb 2024 | 34,60 | 34,60 | 34,30 | 34,30 | 34,30 | 11.313 |
| 14 feb 2024 | 34,79 | 35,00 | 34,79 | 35,00 | 35,00 | 8.114 |
| 13 feb 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | 3.753 |
| 12 feb 2024 | 36,61 | 36,61 | 36,22 | 36,22 | 36,22 | 2.949 |
| 09 feb 2024 | 37,00 | 37,33 | 35,87 | 36,95 | 36,95 | 36.974 |
| 08 feb 2024 | 36,00 | 37,24 | 35,78 | 36,60 | 36,60 | 26.594 |
| 07 feb 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | 17.542 |
| 06 feb 2024 | 35,10 | 35,80 | 35,10 | 35,80 | 35,80 | 21.346 |
| 05 feb 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | 18.446 |
| 02 feb 2024 | 34,42 | 34,42 | 33,52 | 34,42 | 34,42 | 45.142 |
| 01 feb 2024 | 34,13 | 34,13 | 33,75 | 33,75 | 33,75 | 30.748 |
| 31 gen 2024 | 34,85 | 34,85 | 33,49 | 33,49 | 33,49 | 13.569 |
| 30 gen 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | 18.279 |
| 29 gen 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | 10.017 |
| 26 gen 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
| 25 gen 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | 7.021 |
| 24 gen 2024 | 32,21 | 32,21 | 32,20 | 32,21 | 32,21 | 30.734 |
| 23 gen 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | 16.773 |
| 22 gen 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
| 19 gen 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | 25.257 |
| 18 gen 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | 3.347 |
| 17 gen 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | 669 |
| 16 gen 2024 | 32,90 | 32,90 | 32,25 | 32,25 | 32,25 | 3.668 |
| 12 gen 2024 | 33,02 | 33,02 | 32,00 | 32,30 | 32,30 | 32.906 |
| 11 gen 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | 2.150 |
| 10 gen 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | 7.489 |
| 09 gen 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | 3.204 |
| 08 gen 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | 2.524 |
| 05 gen 2024 | 28,20 | 28,24 | 28,20 | 28,24 | 28,24 | 11.416 |
| 04 gen 2024 | 27,90 | 27,90 | 26,05 | 26,90 | 26,90 | 3.634 |
| 03 gen 2024 | 27,45 | 27,45 | 26,05 | 26,82 | 26,82 | 8.176 |
| 02 gen 2024 | 26,70 | 27,36 | 25,30 | 26,91 | 26,91 | 12.330 |
| 29 dic 2023 | 28,45 | 28,45 | 26,10 | 26,12 | 26,12 | 30.025 |
| 28 dic 2023 | 27,47 | 27,47 | 25,14 | 27,47 | 27,47 | 86.437 |
| 27 dic 2023 | 26,16 | 26,17 | 26,16 | 26,17 | 26,17 | 3.823 |
| 26 dic 2023 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | 4.844 |
| 22 dic 2023 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | 5.246 |
| 21 dic 2023 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | 9.934 |
| 20 dic 2023 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | 21.268 |
| 19 dic 2023 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | 15.103 |
| 18 dic 2023 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | 1.220 |
| 15 dic 2023 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | 4.901 |
| 14 dic 2023 | 20,96 | 21,40 | 20,96 | 21,12 | 21,12 | 7.068 |
| 13 dic 2023 | 21,70 | 21,70 | 21,38 | 21,38 | 21,38 | 12.060 |
| 12 dic 2023 | 21,81 | 21,85 | 21,81 | 21,81 | 21,81 | 6.321 |
| 11 dic 2023 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | 1.538 |
| 08 dic 2023 | 22,80 | 22,80 | 22,50 | 22,70 | 22,70 | 9.657 |
| 07 dic 2023 | 23,40 | 23,40 | 22,90 | 22,90 | 22,90 | 10.294 |
| 06 dic 2023 | 23,80 | 23,85 | 23,33 | 23,33 | 23,33 | 1.223 |
| 05 dic 2023 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | 8.950 |
| 04 dic 2023 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | 748 |
| 01 dic 2023 | 25,26 | 25,26 | 24,77 | 24,77 | 24,77 | 2.500 |
| 30 nov 2023 | 25,30 | 25,30 | 25,27 | 25,27 | 25,27 | 4.160 |
| 29 nov 2023 | 25,80 | 25,80 | 25,78 | 25,78 | 25,78 | 1.518 |
| 28 nov 2023 | 26,83 | 26,83 | 26,30 | 26,30 | 26,30 | 2.315 |
| 27 nov 2023 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| *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.