Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.904,97 +208,30 (+0,35%)
Inditrade Capital Limited (532745.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 | 25,83 | 26,95 | 25,80 | 26,50 | 26,50 | 24.817 |
| 02 mag 2024 | 27,16 | 28,16 | 24,40 | 25,83 | 25,83 | 101.710 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 27,49 | 28,34 | 27,40 | 27,71 | 27,71 | 7.189 |
| 29 apr 2024 | 28,42 | 28,48 | 25,50 | 27,05 | 27,05 | 35.715 |
| 26 apr 2024 | 28,49 | 28,49 | 28,01 | 28,42 | 28,42 | 6.876 |
| 25 apr 2024 | 28,28 | 28,50 | 28,02 | 28,26 | 28,26 | 4.893 |
| 24 apr 2024 | 27,50 | 28,46 | 27,50 | 28,20 | 28,20 | 10.792 |
| 23 apr 2024 | 28,21 | 29,44 | 26,61 | 27,22 | 27,22 | 76.859 |
| 22 apr 2024 | 28,50 | 29,91 | 28,40 | 28,53 | 28,53 | 7.495 |
| 19 apr 2024 | 28,33 | 28,95 | 27,90 | 28,50 | 28,50 | 2.983 |
| 18 apr 2024 | 30,33 | 30,60 | 27,75 | 28,25 | 28,25 | 120.239 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 30,28 | 30,28 | 29,08 | 29,14 | 29,14 | 11.311 |
| 15 apr 2024 | 29,81 | 29,81 | 29,16 | 29,69 | 29,69 | 5.283 |
| 12 apr 2024 | 29,70 | 31,80 | 29,40 | 29,90 | 29,90 | 3.106 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 28,56 | 29,75 | 28,56 | 29,70 | 29,70 | 7.954 |
| 09 apr 2024 | 29,17 | 30,14 | 29,17 | 29,50 | 29,50 | 5.016 |
| 08 apr 2024 | 31,80 | 31,80 | 29,12 | 29,20 | 29,20 | 9.914 |
| 05 apr 2024 | 31,90 | 31,90 | 28,50 | 29,70 | 29,70 | 31.184 |
| 04 apr 2024 | 29,29 | 31,48 | 28,70 | 29,26 | 29,26 | 40.676 |
| 03 apr 2024 | 29,69 | 29,69 | 28,01 | 28,62 | 28,62 | 19.524 |
| 02 apr 2024 | 29,01 | 29,70 | 28,67 | 28,76 | 28,76 | 2.516 |
| 01 apr 2024 | 29,70 | 29,70 | 28,99 | 29,01 | 29,01 | 2.021 |
| 28 mar 2024 | 27,12 | 29,70 | 27,12 | 29,14 | 29,14 | 287 |
| 27 mar 2024 | 28,76 | 29,40 | 28,76 | 28,84 | 28,84 | 8.571 |
| 26 mar 2024 | 28,72 | 29,59 | 28,33 | 28,76 | 28,76 | 6.610 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 29,70 | 29,70 | 28,47 | 28,72 | 28,72 | 6.379 |
| 21 mar 2024 | 29,80 | 29,85 | 28,35 | 29,55 | 29,55 | 3.727 |
| 20 mar 2024 | 30,99 | 30,99 | 28,10 | 28,32 | 28,32 | 1.769 |
| 19 mar 2024 | 31,00 | 31,00 | 28,26 | 28,38 | 28,38 | 18.337 |
| 18 mar 2024 | 29,50 | 29,50 | 28,20 | 28,57 | 28,57 | 826 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 28,75 | 29,85 | 26,90 | 28,44 | 28,44 | 3.504 |
| 13 mar 2024 | 30,00 | 30,93 | 28,15 | 28,19 | 28,19 | 6.923 |
| 12 mar 2024 | 30,50 | 31,75 | 29,50 | 29,60 | 29,60 | 5.096 |
| 11 mar 2024 | 31,00 | 32,75 | 30,11 | 30,50 | 30,50 | 2.009 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 29,10 | 31,80 | 29,10 | 31,00 | 31,00 | 20.938 |
| 06 mar 2024 | 30,10 | 31,60 | 29,50 | 30,23 | 30,23 | 7.976 |
| 05 mar 2024 | 30,85 | 32,50 | 29,00 | 30,23 | 30,23 | 50.526 |
| 04 mar 2024 | 33,89 | 33,89 | 31,85 | 32,03 | 32,03 | 6.517 |
| 01 mar 2024 | 30,36 | 32,40 | 30,36 | 31,26 | 31,26 | 2.475 |
| 29 feb 2024 | 32,99 | 32,99 | 30,60 | 31,33 | 31,33 | 6.638 |
| 28 feb 2024 | 31,26 | 33,39 | 30,64 | 30,72 | 30,72 | 3.789 |
| 27 feb 2024 | 30,72 | 32,75 | 30,52 | 31,20 | 31,20 | 3.979 |
| 26 feb 2024 | 32,62 | 33,90 | 29,26 | 30,72 | 30,72 | 13.004 |
| 23 feb 2024 | 32,00 | 35,84 | 32,00 | 32,39 | 32,39 | 20.620 |
| 22 feb 2024 | 33,50 | 33,50 | 32,52 | 32,63 | 32,63 | 1.249 |
| 21 feb 2024 | 35,38 | 35,38 | 33,10 | 33,13 | 33,13 | 2.807 |
| 20 feb 2024 | 36,39 | 36,39 | 33,13 | 33,71 | 33,71 | 3.689 |
| 16 feb 2024 | 34,50 | 35,75 | 32,30 | 32,65 | 32,65 | 2.856 |
| 15 feb 2024 | 30,31 | 34,00 | 30,31 | 33,48 | 33,48 | 2.296 |
| 14 feb 2024 | 32,44 | 33,98 | 32,06 | 32,29 | 32,29 | 4.204 |
| 13 feb 2024 | 34,40 | 34,40 | 30,90 | 32,45 | 32,45 | 2.940 |
| 12 feb 2024 | 34,43 | 37,49 | 31,65 | 32,54 | 32,54 | 12.383 |
| 09 feb 2024 | 35,15 | 36,90 | 35,01 | 35,13 | 35,13 | 13.331 |
| 08 feb 2024 | 34,63 | 37,48 | 34,36 | 36,30 | 36,30 | 11.143 |
| 07 feb 2024 | 37,00 | 37,80 | 34,80 | 35,34 | 35,34 | 11.975 |
| 06 feb 2024 | 35,01 | 37,00 | 35,01 | 36,09 | 36,09 | 26.684 |
| 05 feb 2024 | 37,29 | 37,29 | 34,03 | 36,00 | 36,00 | 31.015 |
| 02 feb 2024 | 35,02 | 35,52 | 32,15 | 35,52 | 35,52 | 59.621 |
| 01 feb 2024 | 36,99 | 36,99 | 33,65 | 33,83 | 33,83 | 16.464 |
| 31 gen 2024 | 35,25 | 35,74 | 34,10 | 35,42 | 35,42 | 59.675 |
| 30 gen 2024 | 34,33 | 34,33 | 32,35 | 34,04 | 34,04 | 38.027 |
| 29 gen 2024 | 31,64 | 32,70 | 31,20 | 32,70 | 32,70 | 21.113 |
| 26 gen 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
| 25 gen 2024 | 31,70 | 31,90 | 30,20 | 31,15 | 31,15 | 39.447 |
| 24 gen 2024 | 29,74 | 31,78 | 29,52 | 30,39 | 30,39 | 3.823 |
| 23 gen 2024 | 31,29 | 31,99 | 29,73 | 30,27 | 30,27 | 23.767 |
| 22 gen 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
| 19 gen 2024 | 30,50 | 31,49 | 30,13 | 30,71 | 30,71 | 5.815 |
| 18 gen 2024 | 30,88 | 31,94 | 30,40 | 30,44 | 30,44 | 4.988 |
| 17 gen 2024 | 31,65 | 32,34 | 30,66 | 31,71 | 31,71 | 12.917 |
| 16 gen 2024 | 30,76 | 32,49 | 30,76 | 31,65 | 31,65 | 13.629 |
| 12 gen 2024 | 31,53 | 32,28 | 30,33 | 31,10 | 31,10 | 20.255 |
| 11 gen 2024 | 33,00 | 33,00 | 31,16 | 31,75 | 31,75 | 8.242 |
| 10 gen 2024 | 33,00 | 33,00 | 31,60 | 32,29 | 32,29 | 3.208 |
| 09 gen 2024 | 31,25 | 32,50 | 31,25 | 32,28 | 32,28 | 41.694 |
| 08 gen 2024 | 31,00 | 32,10 | 30,70 | 31,92 | 31,92 | 24.631 |
| 05 gen 2024 | 31,00 | 31,65 | 30,00 | 30,98 | 30,98 | 27.324 |
| 04 gen 2024 | 30,88 | 30,88 | 29,12 | 30,60 | 30,60 | 27.574 |
| 03 gen 2024 | 30,11 | 30,50 | 29,06 | 29,95 | 29,95 | 5.804 |
| 02 gen 2024 | 31,49 | 31,49 | 29,38 | 30,11 | 30,11 | 4.847 |
| 29 dic 2023 | 29,45 | 29,74 | 28,50 | 29,52 | 29,52 | 8.893 |
| 28 dic 2023 | 30,39 | 30,39 | 28,50 | 28,61 | 28,61 | 68.687 |
| 27 dic 2023 | 29,18 | 29,67 | 28,02 | 29,50 | 29,50 | 57.841 |
| 26 dic 2023 | 27,90 | 29,00 | 27,50 | 28,31 | 28,31 | 32.084 |
| 22 dic 2023 | 28,25 | 28,25 | 27,79 | 27,81 | 27,81 | 2.623 |
| 21 dic 2023 | 27,87 | 28,28 | 26,50 | 27,79 | 27,79 | 4.705 |
| 20 dic 2023 | 28,30 | 28,55 | 27,27 | 27,32 | 27,32 | 29.553 |
| 19 dic 2023 | 28,40 | 28,40 | 26,50 | 27,49 | 27,49 | 23.265 |
| 18 dic 2023 | 27,00 | 27,80 | 26,11 | 27,49 | 27,49 | 29.181 |
| 15 dic 2023 | 27,00 | 27,20 | 25,50 | 26,96 | 26,96 | 39.814 |
| 14 dic 2023 | 29,97 | 29,97 | 26,16 | 26,41 | 26,41 | 158.561 |
| 13 dic 2023 | 30,73 | 30,73 | 28,10 | 29,06 | 29,06 | 26.449 |
| 12 dic 2023 | 33,49 | 33,49 | 28,73 | 28,82 | 28,82 | 247.603 |
| 11 dic 2023 | 36,00 | 36,00 | 31,55 | 31,92 | 31,92 | 151.132 |
| *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.