Italia markets open in 6 hours 56 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0730 +0,0002 (+0,02%) Bitcoin EUR
55.086,23 +674,15 (+1,24%) CMC Crypto 200
1.274,34 +3,59 (+0,28%)
Zee Media Corporation Limited (532794.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
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 | 11,26 | 11,35 | 11,14 | 11,21 | 11,21 | 1.057.171 |
| 29 apr 2024 | 11,35 | 11,51 | 11,18 | 11,25 | 11,25 | 1.203.610 |
| 26 apr 2024 | 11,19 | 11,60 | 11,12 | 11,30 | 11,30 | 2.591.025 |
| 25 apr 2024 | 11,07 | 11,28 | 11,05 | 11,12 | 11,12 | 1.145.309 |
| 24 apr 2024 | 11,20 | 11,23 | 10,97 | 11,07 | 11,07 | 597.873 |
| 23 apr 2024 | 11,04 | 11,24 | 10,96 | 11,07 | 11,07 | 1.223.405 |
| 22 apr 2024 | 11,00 | 11,12 | 10,85 | 10,96 | 10,96 | 1.084.096 |
| 19 apr 2024 | 11,08 | 11,08 | 10,85 | 10,92 | 10,92 | 1.850.786 |
| 18 apr 2024 | 11,40 | 11,52 | 11,00 | 11,11 | 11,11 | 2.397.826 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 10,94 | 11,55 | 10,94 | 11,35 | 11,35 | 1.639.597 |
| 15 apr 2024 | 11,10 | 11,28 | 10,81 | 11,04 | 11,04 | 2.263.631 |
| 12 apr 2024 | 11,67 | 11,82 | 11,17 | 11,24 | 11,24 | 1.700.188 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 11,76 | 11,98 | 11,68 | 11,78 | 11,78 | 1.350.949 |
| 09 apr 2024 | 12,17 | 12,17 | 11,64 | 11,81 | 11,81 | 853.363 |
| 08 apr 2024 | 12,37 | 12,37 | 11,88 | 11,96 | 11,96 | 824.889 |
| 05 apr 2024 | 12,23 | 12,27 | 11,89 | 12,13 | 12,13 | 2.322.996 |
| 04 apr 2024 | 12,34 | 12,39 | 11,97 | 12,22 | 12,22 | 2.559.425 |
| 03 apr 2024 | 11,46 | 12,24 | 11,46 | 12,01 | 12,01 | 3.404.422 |
| 02 apr 2024 | 11,60 | 11,93 | 11,37 | 11,83 | 11,83 | 3.061.489 |
| 01 apr 2024 | 10,62 | 11,76 | 10,57 | 11,56 | 11,56 | 3.180.053 |
| 28 mar 2024 | 10,51 | 10,85 | 10,30 | 10,42 | 10,42 | 3.546.711 |
| 27 mar 2024 | 10,80 | 11,05 | 10,35 | 10,43 | 10,43 | 2.568.483 |
| 26 mar 2024 | 11,01 | 11,02 | 10,71 | 10,80 | 10,80 | 1.694.662 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 11,03 | 11,35 | 10,92 | 11,07 | 11,07 | 1.371.570 |
| 21 mar 2024 | 10,86 | 11,09 | 10,79 | 10,95 | 10,95 | 1.111.253 |
| 20 mar 2024 | 10,65 | 10,76 | 10,26 | 10,69 | 10,69 | 3.693.993 |
| 19 mar 2024 | 10,81 | 11,08 | 10,37 | 10,51 | 10,51 | 2.738.848 |
| 18 mar 2024 | 10,85 | 11,47 | 10,55 | 10,83 | 10,83 | 5.330.807 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 10,36 | 11,35 | 10,17 | 11,29 | 11,29 | 3.504.954 |
| 13 mar 2024 | 11,39 | 11,67 | 10,00 | 10,34 | 10,34 | 4.263.653 |
| 12 mar 2024 | 11,74 | 11,87 | 11,14 | 11,52 | 11,52 | 3.269.798 |
| 11 mar 2024 | 12,10 | 12,32 | 11,61 | 11,76 | 11,76 | 3.012.321 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 12,10 | 12,66 | 12,03 | 12,40 | 12,40 | 4.296.620 |
| 06 mar 2024 | 12,49 | 12,49 | 11,89 | 12,10 | 12,10 | 2.720.567 |
| 05 mar 2024 | 12,91 | 13,03 | 12,15 | 12,37 | 12,37 | 3.139.690 |
| 04 mar 2024 | 13,64 | 13,64 | 12,71 | 12,83 | 12,83 | 3.663.846 |
| 01 mar 2024 | 13,90 | 14,05 | 13,47 | 13,62 | 13,62 | 1.594.210 |
| 29 feb 2024 | 13,53 | 13,88 | 13,25 | 13,75 | 13,75 | 2.974.129 |
| 28 feb 2024 | 14,49 | 14,57 | 13,29 | 13,52 | 13,52 | 2.797.280 |
| 27 feb 2024 | 14,76 | 14,96 | 14,36 | 14,48 | 14,48 | 2.176.251 |
| 26 feb 2024 | 15,00 | 15,17 | 14,82 | 14,91 | 14,91 | 1.423.376 |
| 23 feb 2024 | 14,78 | 15,30 | 14,78 | 15,07 | 15,07 | 1.790.374 |
| 22 feb 2024 | 14,92 | 15,09 | 14,30 | 14,98 | 14,98 | 2.832.797 |
| 21 feb 2024 | 15,81 | 15,82 | 14,45 | 14,67 | 14,67 | 8.485.757 |
| 20 feb 2024 | 16,03 | 16,73 | 16,00 | 16,28 | 16,28 | 5.417.788 |
| 16 feb 2024 | 15,37 | 16,61 | 15,35 | 16,03 | 16,03 | 4.203.731 |
| 15 feb 2024 | 15,35 | 16,00 | 15,34 | 15,43 | 15,43 | 3.081.331 |
| 14 feb 2024 | 15,14 | 15,82 | 14,85 | 15,27 | 15,27 | 2.397.135 |
| 13 feb 2024 | 15,20 | 15,61 | 14,93 | 15,13 | 15,13 | 3.035.968 |
| 12 feb 2024 | 16,68 | 16,94 | 14,90 | 15,31 | 15,31 | 2.413.121 |
| 09 feb 2024 | 15,50 | 16,74 | 14,89 | 16,42 | 16,42 | 3.531.416 |
| 08 feb 2024 | 15,67 | 15,95 | 15,43 | 15,69 | 15,69 | 3.350.039 |
| 07 feb 2024 | 14,86 | 15,70 | 14,86 | 15,45 | 15,45 | 3.023.202 |
| 06 feb 2024 | 14,99 | 15,00 | 14,62 | 14,85 | 14,85 | 1.439.352 |
| 05 feb 2024 | 14,95 | 15,20 | 14,65 | 14,83 | 14,83 | 2.927.314 |
| 02 feb 2024 | 14,84 | 15,18 | 14,63 | 14,83 | 14,83 | 2.025.502 |
| 01 feb 2024 | 14,41 | 15,08 | 14,41 | 14,79 | 14,79 | 1.346.028 |
| 31 gen 2024 | 14,56 | 15,05 | 14,25 | 14,82 | 14,82 | 2.855.787 |
| 30 gen 2024 | 14,01 | 14,99 | 13,90 | 14,45 | 14,45 | 5.420.057 |
| 29 gen 2024 | 14,08 | 14,28 | 13,88 | 14,00 | 14,00 | 3.208.869 |
| 26 gen 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
| 25 gen 2024 | 14,32 | 14,42 | 13,90 | 14,06 | 14,06 | 2.925.401 |
| 24 gen 2024 | 14,08 | 14,46 | 13,85 | 14,29 | 14,29 | 6.843.934 |
| 23 gen 2024 | 13,16 | 14,87 | 13,16 | 13,88 | 13,88 | 8.236.752 |
| 22 gen 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 19 gen 2024 | 16,72 | 17,07 | 15,53 | 15,84 | 15,84 | 6.752.340 |
| 18 gen 2024 | 15,96 | 17,52 | 15,32 | 16,51 | 16,51 | 10.880.100 |
| 17 gen 2024 | 15,99 | 16,56 | 15,63 | 15,98 | 15,98 | 3.368.618 |
| 16 gen 2024 | 16,56 | 16,94 | 15,75 | 16,07 | 16,07 | 4.460.149 |
| 12 gen 2024 | 17,06 | 17,36 | 16,75 | 16,88 | 16,88 | 2.680.287 |
| 11 gen 2024 | 16,89 | 17,63 | 16,63 | 16,94 | 16,94 | 6.248.646 |
| 10 gen 2024 | 16,42 | 17,40 | 16,05 | 16,52 | 16,52 | 7.437.149 |
| 09 gen 2024 | 16,49 | 16,74 | 15,48 | 16,20 | 16,20 | 10.827.829 |
| 08 gen 2024 | 16,79 | 18,07 | 16,63 | 17,51 | 17,51 | 7.107.457 |
| 05 gen 2024 | 16,70 | 17,50 | 16,50 | 16,78 | 16,78 | 4.892.094 |
| 04 gen 2024 | 16,74 | 17,19 | 16,54 | 16,94 | 16,94 | 3.159.846 |
| 03 gen 2024 | 16,26 | 16,76 | 16,16 | 16,66 | 16,66 | 2.223.837 |
| 02 gen 2024 | 16,28 | 16,45 | 15,57 | 16,26 | 16,26 | 3.515.777 |
| 29 dic 2023 | 15,22 | 15,42 | 15,00 | 15,11 | 15,11 | 1.999.370 |
| 28 dic 2023 | 15,58 | 15,58 | 15,07 | 15,21 | 15,21 | 1.229.252 |
| 27 dic 2023 | 15,41 | 15,70 | 15,20 | 15,41 | 15,41 | 909.708 |
| 26 dic 2023 | 15,87 | 15,89 | 15,28 | 15,38 | 15,38 | 1.169.465 |
| 22 dic 2023 | 15,67 | 15,90 | 15,47 | 15,75 | 15,75 | 1.975.779 |
| 21 dic 2023 | 14,89 | 15,70 | 14,80 | 15,54 | 15,54 | 2.366.426 |
| 20 dic 2023 | 16,27 | 16,31 | 14,50 | 14,82 | 14,82 | 3.109.931 |
| 19 dic 2023 | 16,39 | 16,45 | 16,00 | 16,05 | 16,05 | 2.310.892 |
| 18 dic 2023 | 16,79 | 16,79 | 16,17 | 16,51 | 16,51 | 1.996.447 |
| 15 dic 2023 | 16,88 | 17,20 | 16,45 | 16,70 | 16,70 | 3.139.470 |
| 14 dic 2023 | 17,25 | 17,40 | 16,25 | 16,81 | 16,81 | 2.075.895 |
| 13 dic 2023 | 16,69 | 17,42 | 16,58 | 16,94 | 16,94 | 3.896.311 |
| 12 dic 2023 | 17,33 | 18,30 | 16,30 | 16,42 | 16,42 | 4.918.861 |
| 11 dic 2023 | 17,78 | 17,78 | 16,78 | 17,18 | 17,18 | 5.085.627 |
| 08 dic 2023 | 15,38 | 17,85 | 15,26 | 17,22 | 17,22 | 5.399.311 |
| *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.