Italia markets open in 1 hour 26 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.166,17 +92,19 (+0,24%) EUR/USD
1,0778 -0,0006 (-0,05%) Bitcoin EUR
58.205,16 +1.159,76 (+2,03%) CMC Crypto 200
1.349,65 +49,55 (+3,81%)
TGB Banquets and Hotels Limited (532845.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 14,94 | 15,10 | 14,61 | 15,02 | 15,02 | 2.841 |
| 08 mag 2024 | 15,06 | 15,34 | 14,60 | 14,67 | 14,67 | 13.923 |
| 07 mag 2024 | 14,82 | 14,92 | 14,70 | 14,82 | 14,82 | 2.112 |
| 06 mag 2024 | 14,87 | 15,29 | 14,50 | 14,87 | 14,87 | 23.484 |
| 03 mag 2024 | 15,02 | 15,64 | 14,80 | 14,95 | 14,95 | 21.863 |
| 02 mag 2024 | 15,61 | 16,25 | 14,89 | 15,17 | 15,17 | 78.780 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 15,83 | 15,85 | 15,31 | 15,75 | 15,75 | 20.189 |
| 29 apr 2024 | 15,59 | 16,66 | 15,50 | 15,81 | 15,81 | 58.672 |
| 26 apr 2024 | 15,64 | 15,79 | 15,00 | 15,18 | 15,18 | 24.035 |
| 25 apr 2024 | 15,51 | 15,89 | 15,26 | 15,49 | 15,49 | 15.972 |
| 24 apr 2024 | 15,58 | 16,30 | 15,20 | 15,68 | 15,68 | 58.327 |
| 23 apr 2024 | 14,96 | 15,85 | 14,96 | 15,27 | 15,27 | 32.503 |
| 22 apr 2024 | 15,38 | 16,14 | 15,00 | 15,24 | 15,24 | 43.155 |
| 19 apr 2024 | 14,99 | 15,81 | 14,99 | 15,08 | 15,08 | 14.207 |
| 18 apr 2024 | 15,32 | 15,92 | 14,98 | 15,06 | 15,06 | 17.809 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 14,84 | 15,75 | 14,80 | 15,29 | 15,29 | 30.510 |
| 15 apr 2024 | 15,42 | 15,44 | 14,60 | 15,07 | 15,07 | 17.269 |
| 12 apr 2024 | 17,00 | 17,00 | 15,70 | 15,81 | 15,81 | 5.401 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 15,16 | 16,99 | 15,16 | 16,96 | 16,96 | 56.683 |
| 09 apr 2024 | 15,68 | 16,04 | 15,26 | 15,47 | 15,47 | 28.152 |
| 08 apr 2024 | 16,59 | 16,92 | 15,68 | 16,16 | 16,16 | 3.687 |
| 05 apr 2024 | 16,60 | 16,81 | 16,26 | 16,59 | 16,59 | 26.316 |
| 04 apr 2024 | 16,50 | 16,59 | 16,02 | 16,24 | 16,24 | 19.186 |
| 03 apr 2024 | 15,98 | 16,59 | 15,40 | 16,21 | 16,21 | 14.297 |
| 02 apr 2024 | 15,51 | 16,00 | 15,45 | 15,83 | 15,83 | 5.679 |
| 01 apr 2024 | 15,42 | 15,42 | 15,01 | 15,42 | 15,42 | 36.366 |
| 28 mar 2024 | 14,69 | 15,34 | 14,69 | 14,69 | 14,69 | 12.433 |
| 27 mar 2024 | 15,00 | 15,51 | 15,00 | 15,46 | 15,46 | 39.620 |
| 26 mar 2024 | 14,96 | 15,07 | 14,02 | 14,78 | 14,78 | 14.745 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 14,46 | 14,47 | 13,78 | 14,47 | 14,47 | 27.234 |
| 21 mar 2024 | 13,27 | 13,79 | 13,05 | 13,79 | 13,79 | 15.186 |
| 20 mar 2024 | 13,53 | 13,53 | 12,61 | 13,14 | 13,14 | 8.670 |
| 19 mar 2024 | 13,12 | 13,34 | 12,85 | 12,89 | 12,89 | 37.126 |
| 18 mar 2024 | 12,98 | 13,20 | 12,65 | 13,08 | 13,08 | 22.650 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 12,86 | 13,65 | 12,86 | 13,30 | 13,30 | 33.018 |
| 13 mar 2024 | 14,17 | 14,44 | 13,53 | 13,53 | 13,53 | 26.003 |
| 12 mar 2024 | 14,25 | 14,55 | 13,83 | 14,24 | 14,24 | 29.191 |
| 11 mar 2024 | 15,18 | 15,50 | 14,42 | 14,54 | 14,54 | 25.055 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 14,94 | 15,25 | 14,73 | 15,17 | 15,17 | 6.220 |
| 06 mar 2024 | 14,94 | 15,35 | 14,94 | 14,94 | 14,94 | 20.620 |
| 05 mar 2024 | 16,45 | 16,65 | 15,72 | 15,72 | 15,72 | 63.558 |
| 04 mar 2024 | 17,10 | 17,44 | 16,54 | 16,54 | 16,54 | 24.525 |
| 01 mar 2024 | 17,19 | 17,19 | 16,42 | 16,94 | 16,94 | 3.576 |
| 29 feb 2024 | 16,40 | 16,98 | 16,13 | 16,89 | 16,89 | 5.521 |
| 28 feb 2024 | 17,20 | 18,32 | 16,61 | 16,85 | 16,85 | 13.322 |
| 27 feb 2024 | 16,65 | 17,48 | 16,02 | 17,48 | 17,48 | 11.304 |
| 26 feb 2024 | 16,51 | 17,79 | 16,51 | 16,65 | 16,65 | 1.917 |
| 23 feb 2024 | 16,99 | 17,98 | 16,99 | 17,04 | 17,04 | 23.785 |
| 22 feb 2024 | 17,40 | 17,99 | 17,05 | 17,44 | 17,44 | 10.312 |
| 21 feb 2024 | 17,69 | 17,69 | 16,81 | 17,17 | 17,17 | 43.130 |
| 20 feb 2024 | 17,28 | 17,30 | 16,85 | 16,88 | 16,88 | 20.246 |
| 16 feb 2024 | 17,60 | 17,60 | 16,20 | 16,35 | 16,35 | 12.639 |
| 15 feb 2024 | 17,00 | 17,39 | 16,11 | 17,00 | 17,00 | 2.980 |
| 14 feb 2024 | 16,60 | 16,62 | 15,21 | 16,62 | 16,62 | 9.363 |
| 13 feb 2024 | 17,20 | 17,20 | 15,66 | 15,83 | 15,83 | 13.980 |
| 12 feb 2024 | 17,77 | 17,89 | 16,26 | 16,39 | 16,39 | 24.491 |
| 09 feb 2024 | 17,55 | 17,55 | 16,72 | 17,04 | 17,04 | 7.395 |
| 08 feb 2024 | 17,35 | 17,89 | 17,00 | 17,53 | 17,53 | 19.670 |
| 07 feb 2024 | 17,14 | 17,95 | 16,60 | 17,08 | 17,08 | 50.510 |
| 06 feb 2024 | 16,00 | 17,14 | 16,00 | 17,14 | 17,14 | 14.776 |
| 05 feb 2024 | 16,73 | 17,15 | 16,00 | 16,33 | 16,33 | 63.077 |
| 02 feb 2024 | 16,25 | 16,72 | 16,24 | 16,40 | 16,40 | 32.634 |
| 01 feb 2024 | 16,10 | 16,72 | 15,80 | 15,93 | 15,93 | 18.994 |
| 31 gen 2024 | 16,04 | 16,11 | 15,80 | 16,01 | 16,01 | 12.917 |
| 30 gen 2024 | 16,73 | 16,73 | 15,66 | 16,05 | 16,05 | 10.989 |
| 29 gen 2024 | 16,14 | 16,72 | 15,82 | 16,03 | 16,03 | 37.651 |
| 26 gen 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
| 25 gen 2024 | 16,71 | 16,71 | 16,02 | 16,16 | 16,16 | 6.274 |
| 24 gen 2024 | 15,68 | 16,48 | 15,68 | 16,06 | 16,06 | 29.294 |
| 23 gen 2024 | 16,10 | 16,35 | 15,52 | 15,94 | 15,94 | 21.224 |
| 22 gen 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 19 gen 2024 | 16,25 | 16,30 | 15,56 | 16,28 | 16,28 | 30.588 |
| 18 gen 2024 | 15,55 | 17,10 | 15,53 | 16,15 | 16,15 | 95.294 |
| 17 gen 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | 41.022 |
| 16 gen 2024 | 17,43 | 17,43 | 16,10 | 17,19 | 17,19 | 192.620 |
| 12 gen 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | 19.235 |
| 11 gen 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 19.987 |
| 10 gen 2024 | 14,85 | 15,20 | 14,85 | 15,20 | 15,20 | 75.616 |
| 09 gen 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | 39.498 |
| 08 gen 2024 | 14,60 | 14,62 | 14,60 | 14,62 | 14,62 | 86.217 |
| 05 gen 2024 | 13,80 | 14,34 | 13,80 | 14,34 | 14,34 | 52.433 |
| 04 gen 2024 | 14,04 | 14,06 | 14,04 | 14,06 | 14,06 | 50.971 |
| 03 gen 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | 33.220 |
| 02 gen 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | 5.215 |
| 29 dic 2023 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | 3.414 |
| 28 dic 2023 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | 1.845 |
| 27 dic 2023 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | 3.271 |
| 26 dic 2023 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | 2.053 |
| 22 dic 2023 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | 5.650 |
| 21 dic 2023 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | 2.438 |
| 20 dic 2023 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | 5.114 |
| 19 dic 2023 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | 1.584 |
| 18 dic 2023 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | 9.960 |
| 15 dic 2023 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | 1.823 |
| *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.