Italia markets open in 1 hour 38 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.201,13 -633,97 (-1,63%) EUR/USD
1,0743 -0,0015 (-0,14%) Bitcoin EUR
58.263,25 -770,31 (-1,30%) CMC Crypto 200
1.293,55 -71,58 (-5,24%)
Lovable Lingerie Limited (533343.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 135,10 | 135,10 | 127,05 | 128,40 | 128,40 | 5.153 |
| 06 mag 2024 | 133,55 | 139,00 | 133,55 | 134,20 | 134,20 | 17.075 |
| 03 mag 2024 | 127,45 | 137,85 | 127,45 | 132,55 | 132,55 | 26.587 |
| 02 mag 2024 | 125,75 | 126,15 | 124,60 | 125,85 | 125,85 | 1.371 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 124,00 | 129,00 | 123,15 | 125,00 | 125,00 | 6.255 |
| 29 apr 2024 | 126,20 | 126,20 | 123,10 | 124,00 | 124,00 | 2.265 |
| 26 apr 2024 | 125,70 | 127,90 | 124,90 | 125,15 | 125,15 | 3.951 |
| 25 apr 2024 | 125,50 | 126,50 | 123,65 | 124,10 | 124,10 | 2.192 |
| 24 apr 2024 | 126,85 | 127,20 | 126,00 | 126,15 | 126,15 | 1.256 |
| 23 apr 2024 | 125,45 | 129,15 | 123,50 | 126,25 | 126,25 | 7.829 |
| 22 apr 2024 | 123,95 | 124,45 | 122,35 | 123,55 | 123,55 | 2.752 |
| 19 apr 2024 | 121,45 | 122,95 | 121,00 | 121,65 | 121,65 | 3.931 |
| 18 apr 2024 | 122,50 | 123,90 | 121,85 | 122,00 | 122,00 | 7.197 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 121,95 | 124,70 | 121,00 | 121,90 | 121,90 | 1.281 |
| 15 apr 2024 | 115,20 | 126,00 | 115,20 | 120,80 | 120,80 | 5.910 |
| 12 apr 2024 | 123,30 | 123,60 | 120,95 | 122,10 | 122,10 | 2.935 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 123,40 | 124,95 | 121,70 | 123,65 | 123,65 | 3.613 |
| 09 apr 2024 | 125,00 | 125,90 | 122,95 | 123,70 | 123,70 | 1.020 |
| 08 apr 2024 | 126,20 | 126,85 | 124,35 | 125,75 | 125,75 | 4.871 |
| 05 apr 2024 | 129,95 | 129,95 | 123,05 | 127,10 | 127,10 | 6.327 |
| 04 apr 2024 | 124,40 | 126,00 | 122,35 | 123,75 | 123,75 | 5.171 |
| 03 apr 2024 | 121,05 | 125,00 | 121,00 | 124,50 | 124,50 | 2.247 |
| 02 apr 2024 | 119,15 | 119,55 | 118,25 | 119,25 | 119,25 | 2.228 |
| 01 apr 2024 | 112,25 | 118,85 | 111,15 | 118,05 | 118,05 | 5.073 |
| 28 mar 2024 | 112,25 | 120,95 | 109,50 | 110,05 | 110,05 | 17.901 |
| 27 mar 2024 | 113,20 | 117,60 | 110,05 | 110,95 | 110,95 | 18.599 |
| 26 mar 2024 | 115,50 | 116,75 | 112,00 | 112,75 | 112,75 | 7.725 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 117,00 | 119,10 | 115,65 | 115,85 | 115,85 | 5.996 |
| 21 mar 2024 | 116,95 | 117,00 | 113,45 | 115,20 | 115,20 | 3.212 |
| 20 mar 2024 | 116,90 | 117,50 | 114,00 | 114,95 | 114,95 | 3.309 |
| 19 mar 2024 | 115,40 | 118,90 | 115,35 | 116,15 | 116,15 | 2.250 |
| 18 mar 2024 | 119,60 | 120,70 | 116,70 | 117,75 | 117,75 | 6.348 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 109,95 | 124,00 | 109,40 | 116,45 | 116,45 | 8.313 |
| 13 mar 2024 | 128,05 | 128,05 | 107,35 | 109,90 | 109,90 | 31.183 |
| 12 mar 2024 | 130,85 | 133,00 | 122,70 | 124,55 | 124,55 | 12.600 |
| 11 mar 2024 | 144,30 | 144,30 | 130,10 | 130,85 | 130,85 | 10.952 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 139,65 | 140,05 | 136,00 | 138,00 | 138,00 | 2.340 |
| 06 mar 2024 | 141,15 | 142,45 | 136,00 | 138,60 | 138,60 | 2.780 |
| 05 mar 2024 | 145,00 | 146,35 | 141,00 | 141,05 | 141,05 | 2.188 |
| 04 mar 2024 | 140,00 | 148,30 | 139,35 | 144,05 | 144,05 | 9.909 |
| 01 mar 2024 | 135,00 | 140,25 | 135,00 | 138,85 | 138,85 | 1.753 |
| 29 feb 2024 | 138,05 | 140,15 | 137,00 | 137,80 | 137,80 | 5.075 |
| 28 feb 2024 | 144,90 | 145,70 | 137,30 | 141,10 | 141,10 | 5.944 |
| 27 feb 2024 | 144,85 | 148,00 | 142,15 | 142,95 | 142,95 | 3.531 |
| 26 feb 2024 | 143,15 | 145,55 | 142,85 | 144,15 | 144,15 | 457 |
| 23 feb 2024 | 144,30 | 146,05 | 143,20 | 144,00 | 144,00 | 5.185 |
| 22 feb 2024 | 141,90 | 144,90 | 141,00 | 144,10 | 144,10 | 4.701 |
| 21 feb 2024 | 151,70 | 151,70 | 142,00 | 142,85 | 142,85 | 2.431 |
| 20 feb 2024 | 145,00 | 152,80 | 144,55 | 148,70 | 148,70 | 4.522 |
| 16 feb 2024 | 141,15 | 145,00 | 140,75 | 142,10 | 142,10 | 4.019 |
| 15 feb 2024 | 141,65 | 144,40 | 140,30 | 141,60 | 141,60 | 1.813 |
| 14 feb 2024 | 134,00 | 143,00 | 133,90 | 140,60 | 140,60 | 3.175 |
| 13 feb 2024 | 140,40 | 140,40 | 133,20 | 135,60 | 135,60 | 7.315 |
| 12 feb 2024 | 148,70 | 151,10 | 137,05 | 141,85 | 141,85 | 12.296 |
| 09 feb 2024 | 152,85 | 153,95 | 144,10 | 148,55 | 148,55 | 6.117 |
| 08 feb 2024 | 148,05 | 160,50 | 148,05 | 152,50 | 152,50 | 15.720 |
| 07 feb 2024 | 150,50 | 151,20 | 148,25 | 150,75 | 150,75 | 3.512 |
| 06 feb 2024 | 145,25 | 153,45 | 145,25 | 146,80 | 146,80 | 13.625 |
| 05 feb 2024 | 156,00 | 156,00 | 145,00 | 147,65 | 147,65 | 16.030 |
| 02 feb 2024 | 153,05 | 155,10 | 148,55 | 149,20 | 149,20 | 5.345 |
| 01 feb 2024 | 169,75 | 169,75 | 152,35 | 152,90 | 152,90 | 1.845 |
| 31 gen 2024 | 153,30 | 158,75 | 151,55 | 156,75 | 156,75 | 3.054 |
| 30 gen 2024 | 152,55 | 153,95 | 151,10 | 151,45 | 151,45 | 3.622 |
| 29 gen 2024 | 154,05 | 154,05 | 150,80 | 151,85 | 151,85 | 3.460 |
| 26 gen 2024 | 152,40 | 152,40 | 152,40 | 152,40 | 152,40 | - |
| 25 gen 2024 | 151,60 | 152,90 | 150,70 | 152,40 | 152,40 | 1.844 |
| 24 gen 2024 | 146,05 | 151,90 | 146,05 | 150,25 | 150,25 | 735 |
| 23 gen 2024 | 151,95 | 159,90 | 147,35 | 148,35 | 148,35 | 10.972 |
| 22 gen 2024 | 154,40 | 154,40 | 154,40 | 154,40 | 154,40 | - |
| 19 gen 2024 | 157,50 | 160,95 | 153,50 | 154,40 | 154,40 | 3.950 |
| 18 gen 2024 | 156,20 | 158,15 | 151,25 | 155,60 | 155,60 | 4.737 |
| 17 gen 2024 | 154,40 | 163,90 | 154,40 | 158,30 | 158,30 | 2.735 |
| 16 gen 2024 | 169,75 | 169,75 | 156,05 | 159,05 | 159,05 | 8.733 |
| 12 gen 2024 | 168,95 | 168,95 | 161,00 | 161,40 | 161,40 | 12.867 |
| 11 gen 2024 | 160,10 | 168,25 | 156,75 | 163,35 | 163,35 | 21.812 |
| 10 gen 2024 | 160,95 | 163,30 | 156,00 | 159,05 | 159,05 | 16.892 |
| 09 gen 2024 | 152,40 | 161,00 | 146,95 | 158,40 | 158,40 | 33.474 |
| 08 gen 2024 | 146,05 | 149,20 | 146,05 | 147,85 | 147,85 | 7.821 |
| 05 gen 2024 | 149,50 | 152,00 | 146,25 | 146,90 | 146,90 | 6.338 |
| 04 gen 2024 | 150,25 | 150,25 | 147,35 | 149,35 | 149,35 | 618 |
| 03 gen 2024 | 151,00 | 153,25 | 149,15 | 150,45 | 150,45 | 1.737 |
| 02 gen 2024 | 149,90 | 154,10 | 145,00 | 150,75 | 150,75 | 4.931 |
| 29 dic 2023 | 145,85 | 148,40 | 145,50 | 145,55 | 145,55 | 1.859 |
| 28 dic 2023 | 151,45 | 151,50 | 148,05 | 148,10 | 148,10 | 6.240 |
| 27 dic 2023 | 148,00 | 153,75 | 148,00 | 150,30 | 150,30 | 3.207 |
| 26 dic 2023 | 156,65 | 156,65 | 150,95 | 151,90 | 151,90 | 4.873 |
| 22 dic 2023 | 142,10 | 156,00 | 142,10 | 153,55 | 153,55 | 3.719 |
| 21 dic 2023 | 143,00 | 147,00 | 142,80 | 145,40 | 145,40 | 7.785 |
| 20 dic 2023 | 155,00 | 155,70 | 141,00 | 142,60 | 142,60 | 19.066 |
| 19 dic 2023 | 155,05 | 160,65 | 153,90 | 154,45 | 154,45 | 5.444 |
| 18 dic 2023 | 153,20 | 157,65 | 152,20 | 156,95 | 156,95 | 13.622 |
| 15 dic 2023 | 151,10 | 154,00 | 151,10 | 153,45 | 153,45 | 9.847 |
| 14 dic 2023 | 154,10 | 155,00 | 150,50 | 151,90 | 151,90 | 6.395 |
| 13 dic 2023 | 152,10 | 153,00 | 149,95 | 152,35 | 152,35 | 2.611 |
| *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.