Italia markets open in 44 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.926,80 +298,32 (+0,79%) EUR/USD
1,0734 +0,0001 (+0,01%) Bitcoin EUR
60.088,45 +176,78 (+0,30%) CMC Crypto 200
1.392,81 -3,73 (-0,27%)
Nagreeka Capital & Infrastructure Ltd. (532895.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 20,69 | 21,46 | 20,50 | 20,70 | 20,70 | 21.092 |
| 24 apr 2024 | 20,00 | 21,00 | 20,00 | 20,44 | 20,44 | 1.674 |
| 23 apr 2024 | 20,99 | 20,99 | 20,00 | 20,89 | 20,89 | 393 |
| 22 apr 2024 | 21,00 | 21,00 | 20,02 | 20,99 | 20,99 | 176 |
| 19 apr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | 1.000 |
| 18 apr 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 20,00 | 21,47 | 20,00 | 20,01 | 20,01 | 2.229 |
| 15 apr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | 625 |
| 12 apr 2024 | 21,40 | 21,46 | 20,45 | 20,50 | 20,50 | 2.704 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 21,98 | 21,98 | 20,45 | 20,45 | 20,45 | 1.048 |
| 09 apr 2024 | 22,00 | 22,00 | 20,15 | 21,51 | 21,51 | 3.077 |
| 08 apr 2024 | 21,20 | 21,25 | 21,20 | 21,20 | 21,20 | 7.516 |
| 05 apr 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | 1 |
| 04 apr 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 03 apr 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | 1 |
| 02 apr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 01 apr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 28 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 27 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 26 mar 2024 | 19,05 | 19,50 | 19,05 | 19,50 | 19,50 | 2.001 |
| 25 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 22 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 21 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 20 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 19 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 18 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 13 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 12 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 11 mar 2024 | 22,02 | 22,02 | 19,94 | 19,94 | 19,94 | 52 |
| 08 mar 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 07 mar 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 06 mar 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | 500 |
| 05 mar 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 04 mar 2024 | 22,09 | 22,09 | 22,08 | 22,08 | 22,08 | 41 |
| 01 mar 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
| 29 feb 2024 | 21,26 | 22,30 | 21,26 | 21,43 | 21,43 | 440 |
| 28 feb 2024 | 20,33 | 22,37 | 20,33 | 22,37 | 22,37 | 997 |
| 27 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 26 feb 2024 | 21,31 | 23,40 | 21,30 | 21,40 | 21,40 | 4.524 |
| 23 feb 2024 | 24,40 | 24,40 | 22,31 | 22,40 | 22,40 | 841 |
| 22 feb 2024 | 21,95 | 23,50 | 21,95 | 23,48 | 23,48 | 1.152 |
| 21 feb 2024 | 25,45 | 25,49 | 23,10 | 23,10 | 23,10 | 4.921 |
| 20 feb 2024 | 25,19 | 25,30 | 24,00 | 24,28 | 24,28 | 25.428 |
| 16 feb 2024 | 22,80 | 22,96 | 22,00 | 22,96 | 22,96 | 15.133 |
| 15 feb 2024 | 21,87 | 21,87 | 21,50 | 21,87 | 21,87 | 16.184 |
| 14 feb 2024 | 20,83 | 20,83 | 20,42 | 20,83 | 20,83 | 43.581 |
| 13 feb 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | 10.978 |
| 12 feb 2024 | 18,55 | 19,50 | 18,53 | 18,90 | 18,90 | 1.911 |
| 09 feb 2024 | 20,39 | 20,39 | 19,50 | 19,50 | 19,50 | 1.117 |
| 08 feb 2024 | 20,21 | 20,21 | 19,50 | 19,50 | 19,50 | 1.134 |
| 07 feb 2024 | 19,95 | 20,00 | 19,30 | 19,33 | 19,33 | 1.408 |
| 06 feb 2024 | 19,00 | 19,95 | 19,00 | 19,83 | 19,83 | 7.479 |
| 05 feb 2024 | 20,25 | 20,25 | 18,41 | 19,00 | 19,00 | 4.298 |
| 02 feb 2024 | 19,34 | 19,40 | 18,50 | 19,37 | 19,37 | 2.395 |
| 01 feb 2024 | 18,60 | 18,63 | 18,10 | 18,50 | 18,50 | 600 |
| 31 gen 2024 | 18,25 | 18,50 | 17,75 | 17,75 | 17,75 | 853 |
| 30 gen 2024 | 17,11 | 18,75 | 17,11 | 17,65 | 17,65 | 2.111 |
| 29 gen 2024 | 18,00 | 18,35 | 18,00 | 18,00 | 18,00 | 931 |
| 26 gen 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 25 gen 2024 | 19,23 | 19,23 | 17,80 | 17,81 | 17,81 | 108 |
| 24 gen 2024 | 19,20 | 19,20 | 18,39 | 18,39 | 18,39 | 112 |
| 23 gen 2024 | 20,44 | 20,44 | 18,58 | 19,20 | 19,20 | 103 |
| 22 gen 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 19 gen 2024 | 19,73 | 19,73 | 18,00 | 18,70 | 18,70 | 825 |
| 18 gen 2024 | 18,90 | 18,90 | 18,00 | 18,87 | 18,87 | 1.807 |
| 17 gen 2024 | 19,13 | 19,13 | 17,40 | 18,90 | 18,90 | 3.162 |
| 16 gen 2024 | 19,08 | 19,08 | 18,29 | 18,30 | 18,30 | 3.177 |
| 12 gen 2024 | 19,25 | 19,25 | 18,31 | 18,35 | 18,35 | 1.922 |
| 11 gen 2024 | 18,34 | 18,41 | 17,80 | 18,41 | 18,41 | 3.220 |
| 10 gen 2024 | 18,40 | 18,40 | 17,00 | 17,54 | 17,54 | 1.916 |
| 09 gen 2024 | 17,58 | 17,58 | 17,51 | 17,58 | 17,58 | 204 |
| 08 gen 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | 1 |
| 05 gen 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
| 04 gen 2024 | 15,24 | 15,96 | 15,23 | 15,96 | 15,96 | 625 |
| 03 gen 2024 | 15,27 | 15,27 | 15,20 | 15,20 | 15,20 | 1.000 |
| 02 gen 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 18 |
| 29 dic 2023 | 16,00 | 16,25 | 16,00 | 16,00 | 16,00 | 1.695 |
| 28 dic 2023 | 15,78 | 16,00 | 15,78 | 16,00 | 16,00 | 39 |
| 27 dic 2023 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
| 26 dic 2023 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
| 22 dic 2023 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
| 21 dic 2023 | 15,26 | 16,61 | 15,24 | 16,61 | 16,61 | 857 |
| 20 dic 2023 | 17,50 | 17,50 | 16,03 | 16,04 | 16,04 | 450 |
| 19 dic 2023 | 15,25 | 16,80 | 15,20 | 16,80 | 16,80 | 952 |
| 18 dic 2023 | 15,13 | 16,00 | 14,85 | 16,00 | 16,00 | 970 |
| 15 dic 2023 | 15,55 | 15,55 | 15,51 | 15,51 | 15,51 | 250 |
| 14 dic 2023 | 16,28 | 16,33 | 16,28 | 16,31 | 16,31 | 418 |
| 13 dic 2023 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
| 12 dic 2023 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
| 11 dic 2023 | 18,79 | 18,93 | 17,13 | 17,13 | 17,13 | 2.886 |
| 08 dic 2023 | 17,00 | 18,03 | 16,75 | 18,03 | 18,03 | 2.024 |
| 07 dic 2023 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | 1.160 |
| 06 dic 2023 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | 500 |
| 05 dic 2023 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 04 dic 2023 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 01 dic 2023 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | 369 |
| *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.