Italia markets close in 1 hour 3 minutes
FTSE MIB
35.336,92 -73,21 (-0,21%) Dow Jones
39.898,71 +29,33 (+0,07%) Nasdaq
16.703,75 +5,43 (+0,03%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,37 +0,14 (+0,18%) Bitcoin EUR
60.973,90 +291,71 (+0,48%)
Flexituff Ventures International Limited (533638.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:07PM EDT. Mercato aperto.
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | - | - | - | - | - | - |
| 16 mag 2024 | 33,39 | 33,39 | 32,00 | 32,22 | 32,22 | 2.621 |
| 15 mag 2024 | 35,99 | 35,99 | 32,89 | 33,39 | 33,39 | 16.519 |
| 14 mag 2024 | 35,84 | 35,84 | 34,10 | 34,62 | 34,62 | 920 |
| 13 mag 2024 | 34,10 | 35,84 | 34,10 | 35,84 | 35,84 | 456 |
| 10 mag 2024 | 35,89 | 35,89 | 35,88 | 35,88 | 35,88 | 2 |
| 09 mag 2024 | 36,13 | 36,13 | 34,02 | 34,69 | 34,69 | 654 |
| 08 mag 2024 | 34,40 | 35,80 | 34,40 | 35,80 | 35,80 | 125 |
| 07 mag 2024 | 34,67 | 34,67 | 33,55 | 34,40 | 34,40 | 2.057 |
| 06 mag 2024 | 36,70 | 36,70 | 34,67 | 34,67 | 34,67 | 5.180 |
| 03 mag 2024 | 36,80 | 36,80 | 35,11 | 36,49 | 36,49 | 4.026 |
| 02 mag 2024 | 35,79 | 36,88 | 35,65 | 36,81 | 36,81 | 1.408 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 35,55 | 36,60 | 35,25 | 35,65 | 35,65 | 2.769 |
| 29 apr 2024 | 37,05 | 37,05 | 36,00 | 36,62 | 36,62 | 2.781 |
| 26 apr 2024 | 36,25 | 37,00 | 36,25 | 36,62 | 36,62 | 835 |
| 25 apr 2024 | 38,70 | 38,70 | 37,23 | 37,23 | 37,23 | 2.235 |
| 24 apr 2024 | 39,37 | 39,37 | 37,45 | 38,62 | 38,62 | 961 |
| 23 apr 2024 | 38,95 | 39,39 | 37,20 | 39,39 | 39,39 | 928 |
| 22 apr 2024 | 36,23 | 37,90 | 36,23 | 37,89 | 37,89 | 5.515 |
| 19 apr 2024 | 35,02 | 36,99 | 35,02 | 36,51 | 36,51 | 1.998 |
| 18 apr 2024 | 36,50 | 39,65 | 36,02 | 36,51 | 36,51 | 6.464 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | 3.050 |
| 15 apr 2024 | 40,00 | 40,00 | 39,90 | 39,90 | 39,90 | 1.984 |
| 12 apr 2024 | 41,57 | 42,40 | 41,57 | 41,99 | 41,99 | 2.060 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 42,88 | 44,35 | 41,57 | 41,57 | 41,57 | 3.064 |
| 09 apr 2024 | 41,75 | 43,83 | 40,70 | 43,75 | 43,75 | 14.082 |
| 08 apr 2024 | 40,50 | 42,77 | 40,50 | 41,75 | 41,75 | 20.148 |
| 05 apr 2024 | 39,27 | 40,85 | 39,27 | 40,75 | 40,75 | 1.619 |
| 04 apr 2024 | 39,44 | 43,25 | 39,44 | 40,07 | 40,07 | 17.361 |
| 03 apr 2024 | 42,72 | 44,10 | 41,51 | 41,51 | 41,51 | 97.434 |
| 02 apr 2024 | 44,99 | 45,11 | 43,69 | 43,69 | 43,69 | 11.244 |
| 01 apr 2024 | 49,69 | 49,85 | 45,11 | 45,98 | 45,98 | 73.667 |
| 28 mar 2024 | 47,48 | 47,48 | 45,22 | 47,48 | 47,48 | 145.962 |
| 27 mar 2024 | 45,22 | 45,22 | 45,22 | 45,22 | 45,22 | 21.785 |
| 26 mar 2024 | 43,07 | 43,07 | 43,07 | 43,07 | 43,07 | 60.536 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 36,30 | 39,16 | 36,30 | 39,16 | 39,16 | 2.046 |
| 21 mar 2024 | 35,75 | 35,75 | 35,00 | 35,60 | 35,60 | 3.530 |
| 20 mar 2024 | 34,10 | 36,00 | 33,15 | 35,83 | 35,83 | 1.383 |
| 19 mar 2024 | 34,70 | 36,55 | 34,15 | 36,00 | 36,00 | 2.910 |
| 18 mar 2024 | 32,01 | 35,99 | 32,01 | 34,00 | 34,00 | 1.057 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 37,85 | 37,85 | 34,00 | 36,15 | 36,15 | 7.410 |
| 13 mar 2024 | 37,00 | 37,00 | 33,89 | 34,62 | 34,62 | 3.379 |
| 12 mar 2024 | 35,01 | 36,45 | 35,00 | 35,02 | 35,02 | 2.565 |
| 11 mar 2024 | 38,00 | 39,49 | 36,50 | 36,87 | 36,87 | 5.524 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 39,99 | 39,99 | 36,74 | 38,24 | 38,24 | 1.155 |
| 06 mar 2024 | 41,10 | 41,10 | 36,80 | 37,60 | 37,60 | 3.930 |
| 05 mar 2024 | 41,84 | 43,17 | 39,85 | 40,04 | 40,04 | 1.489 |
| 04 mar 2024 | 42,07 | 42,07 | 38,95 | 39,25 | 39,25 | 2.096 |
| 01 mar 2024 | 39,55 | 41,11 | 38,75 | 39,42 | 39,42 | 23.034 |
| 29 feb 2024 | 40,44 | 40,80 | 36,64 | 37,38 | 37,38 | 14.450 |
| 28 feb 2024 | 40,20 | 41,95 | 40,05 | 40,71 | 40,71 | 4.041 |
| 27 feb 2024 | 40,11 | 42,00 | 40,11 | 41,23 | 41,23 | 8.001 |
| 26 feb 2024 | 43,33 | 43,33 | 40,26 | 40,88 | 40,88 | 7.353 |
| 23 feb 2024 | 42,25 | 43,50 | 40,55 | 40,56 | 40,56 | 5.450 |
| 22 feb 2024 | 41,79 | 43,24 | 41,60 | 41,70 | 41,70 | 5.512 |
| 21 feb 2024 | 42,92 | 43,74 | 42,50 | 42,96 | 42,96 | 5.623 |
| 20 feb 2024 | 42,80 | 43,49 | 42,48 | 42,91 | 42,91 | 10.762 |
| 16 feb 2024 | 43,51 | 44,00 | 43,20 | 43,20 | 43,20 | 5.377 |
| 15 feb 2024 | 41,50 | 42,99 | 40,75 | 42,57 | 42,57 | 3.887 |
| 14 feb 2024 | 40,90 | 41,62 | 39,10 | 39,98 | 39,98 | 27.682 |
| 13 feb 2024 | 41,10 | 41,29 | 39,45 | 40,00 | 40,00 | 971 |
| 12 feb 2024 | 44,35 | 44,35 | 40,95 | 41,91 | 41,91 | 385 |
| 09 feb 2024 | 45,25 | 46,25 | 43,75 | 44,00 | 44,00 | 4.301 |
| 08 feb 2024 | 49,30 | 49,30 | 45,00 | 45,24 | 45,24 | 1.591 |
| 07 feb 2024 | 47,50 | 48,50 | 45,70 | 47,75 | 47,75 | 4.801 |
| 06 feb 2024 | 44,10 | 45,00 | 43,20 | 44,35 | 44,35 | 2.615 |
| 05 feb 2024 | 47,24 | 47,25 | 44,10 | 44,67 | 44,67 | 5.746 |
| 02 feb 2024 | 47,25 | 48,30 | 46,25 | 47,41 | 47,41 | 3.055 |
| 01 feb 2024 | 50,34 | 50,34 | 47,40 | 47,59 | 47,59 | 2.762 |
| 31 gen 2024 | 50,15 | 51,60 | 47,40 | 48,16 | 48,16 | 5.958 |
| 30 gen 2024 | 49,01 | 50,20 | 49,01 | 50,19 | 50,19 | 1.178 |
| 29 gen 2024 | 49,00 | 50,70 | 49,00 | 49,20 | 49,20 | 2.171 |
| 26 gen 2024 | 50,07 | 50,07 | 50,07 | 50,07 | 50,07 | - |
| 25 gen 2024 | 50,00 | 50,60 | 49,80 | 50,07 | 50,07 | 677 |
| 24 gen 2024 | 49,00 | 51,50 | 49,00 | 50,00 | 50,00 | 3.783 |
| 23 gen 2024 | 50,60 | 52,89 | 50,00 | 50,44 | 50,44 | 6.111 |
| 22 gen 2024 | 51,58 | 51,58 | 51,58 | 51,58 | 51,58 | - |
| 19 gen 2024 | 51,05 | 52,20 | 50,75 | 51,58 | 51,58 | 1.089 |
| 18 gen 2024 | 48,35 | 50,60 | 46,20 | 50,10 | 50,10 | 662 |
| 17 gen 2024 | 49,00 | 49,61 | 48,75 | 49,59 | 49,59 | 1.138 |
| 16 gen 2024 | 51,51 | 51,51 | 49,00 | 49,33 | 49,33 | 2.485 |
| 12 gen 2024 | 51,00 | 52,25 | 50,00 | 51,00 | 51,00 | 3.175 |
| 11 gen 2024 | 50,65 | 52,00 | 50,65 | 51,50 | 51,50 | 3.460 |
| 10 gen 2024 | 51,30 | 51,61 | 50,65 | 51,21 | 51,21 | 553 |
| 09 gen 2024 | 52,39 | 52,39 | 51,15 | 51,15 | 51,15 | 91 |
| 08 gen 2024 | 53,40 | 53,40 | 52,01 | 52,11 | 52,11 | 591 |
| 05 gen 2024 | 53,00 | 53,70 | 51,40 | 51,73 | 51,73 | 6.242 |
| 04 gen 2024 | 57,97 | 57,97 | 52,00 | 52,25 | 52,25 | 908 |
| 03 gen 2024 | 51,55 | 54,85 | 50,60 | 52,73 | 52,73 | 3.089 |
| 02 gen 2024 | 52,44 | 52,66 | 50,35 | 50,97 | 50,97 | 2.120 |
| 29 dic 2023 | 52,75 | 53,79 | 51,35 | 51,54 | 51,54 | 1.328 |
| 28 dic 2023 | 53,24 | 53,59 | 51,70 | 51,95 | 51,95 | 1.583 |
| 27 dic 2023 | 51,74 | 53,77 | 51,74 | 52,25 | 52,25 | 1.509 |
| 26 dic 2023 | 53,48 | 54,37 | 52,60 | 52,80 | 52,80 | 1.118 |
| *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.