Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.492,78 +3.438,78 (+6,25%)
JMJ Fintech Limited (538834.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 22,90 | 22,90 | 21,70 | 21,84 | 21,84 | 2.636 |
| 02 mag 2024 | 22,70 | 22,70 | 22,11 | 22,48 | 22,48 | 3.456 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 22,00 | 22,90 | 21,74 | 22,30 | 22,30 | 1.421 |
| 29 apr 2024 | 22,55 | 22,99 | 21,62 | 22,44 | 22,44 | 5.903 |
| 26 apr 2024 | 22,98 | 22,98 | 21,36 | 22,44 | 22,44 | 12.361 |
| 25 apr 2024 | 22,30 | 23,69 | 21,44 | 21,80 | 21,80 | 16.399 |
| 24 apr 2024 | 21,04 | 22,48 | 20,93 | 21,86 | 21,86 | 3.229 |
| 23 apr 2024 | 21,04 | 21,40 | 21,00 | 21,36 | 21,36 | 1.037 |
| 22 apr 2024 | 22,48 | 22,49 | 20,90 | 21,04 | 21,04 | 10.974 |
| 19 apr 2024 | 22,27 | 22,27 | 20,86 | 21,24 | 21,24 | 728 |
| 18 apr 2024 | 21,46 | 22,98 | 21,21 | 21,93 | 21,93 | 2.440 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 21,50 | 22,45 | 20,76 | 22,15 | 22,15 | 1.693 |
| 15 apr 2024 | 20,20 | 21,75 | 20,20 | 21,53 | 21,53 | 12.066 |
| 12 apr 2024 | 22,49 | 22,49 | 21,60 | 22,30 | 22,30 | 1.601 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 24,29 | 24,29 | 21,61 | 22,00 | 22,00 | 10.125 |
| 09 apr 2024 | 24,44 | 24,44 | 22,90 | 23,00 | 23,00 | 4.162 |
| 08 apr 2024 | 23,73 | 24,44 | 22,84 | 23,38 | 23,38 | 18.377 |
| 05 apr 2024 | 21,60 | 23,45 | 21,51 | 22,70 | 22,70 | 31.734 |
| 04 apr 2024 | 21,90 | 21,90 | 20,51 | 21,16 | 21,16 | 6.440 |
| 03 apr 2024 | 21,25 | 21,90 | 20,17 | 21,00 | 21,00 | 13.437 |
| 02 apr 2024 | 20,25 | 21,22 | 20,25 | 20,97 | 20,97 | 1.607 |
| 01 apr 2024 | 19,00 | 20,49 | 19,00 | 20,19 | 20,19 | 2.288 |
| 28 mar 2024 | 19,82 | 20,49 | 19,05 | 19,20 | 19,20 | 10.288 |
| 27 mar 2024 | 22,10 | 22,10 | 20,01 | 20,44 | 20,44 | 4.903 |
| 26 mar 2024 | 23,30 | 23,30 | 19,80 | 20,45 | 20,45 | 18.396 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 21,70 | 22,89 | 20,41 | 21,56 | 21,56 | 4.892 |
| 21 mar 2024 | 20,88 | 22,00 | 20,01 | 21,69 | 21,69 | 5.970 |
| 20 mar 2024 | 20,02 | 21,17 | 20,02 | 20,72 | 20,72 | 254 |
| 19 mar 2024 | 21,70 | 21,70 | 20,01 | 20,31 | 20,31 | 9.542 |
| 18 mar 2024 | 20,11 | 21,40 | 20,11 | 20,19 | 20,19 | 9.474 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 20,00 | 21,59 | 19,00 | 20,26 | 20,26 | 25.269 |
| 13 mar 2024 | 21,83 | 23,75 | 20,57 | 21,11 | 21,11 | 9.495 |
| 12 mar 2024 | 23,57 | 24,90 | 22,76 | 22,85 | 22,85 | 2.174 |
| 11 mar 2024 | 23,99 | 24,50 | 22,70 | 23,61 | 23,61 | 10.186 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 24,87 | 24,87 | 23,21 | 23,53 | 23,53 | 13.009 |
| 06 mar 2024 | 23,38 | 25,44 | 23,38 | 23,70 | 23,70 | 4.669 |
| 05 mar 2024 | 24,94 | 24,94 | 23,37 | 24,05 | 24,05 | 4.157 |
| 04 mar 2024 | 24,51 | 25,97 | 23,25 | 24,34 | 24,34 | 6.937 |
| 01 mar 2024 | 24,01 | 25,48 | 24,01 | 24,22 | 24,22 | 4.090 |
| 29 feb 2024 | 25,97 | 25,97 | 23,75 | 24,61 | 24,61 | 3.378 |
| 28 feb 2024 | 25,49 | 25,49 | 24,10 | 24,48 | 24,48 | 2.594 |
| 27 feb 2024 | 25,48 | 25,48 | 24,06 | 24,78 | 24,78 | 2.397 |
| 26 feb 2024 | 26,40 | 26,40 | 24,60 | 25,05 | 25,05 | 7.111 |
| 23 feb 2024 | 25,80 | 25,80 | 24,26 | 24,60 | 24,60 | 6.653 |
| 22 feb 2024 | 25,49 | 25,49 | 24,52 | 24,99 | 24,99 | 2.283 |
| 21 feb 2024 | 25,16 | 25,39 | 24,06 | 24,81 | 24,81 | 7.215 |
| 20 feb 2024 | 25,98 | 25,98 | 24,17 | 24,67 | 24,67 | 6.787 |
| 16 feb 2024 | 24,90 | 26,67 | 24,20 | 24,30 | 24,30 | 29.271 |
| 15 feb 2024 | 23,01 | 24,80 | 23,01 | 24,25 | 24,25 | 6.882 |
| 14 feb 2024 | 23,98 | 23,98 | 22,07 | 23,70 | 23,70 | 2.521 |
| 13 feb 2024 | 24,45 | 24,45 | 21,81 | 23,20 | 23,20 | 10.775 |
| 12 feb 2024 | 23,96 | 24,68 | 23,96 | 24,23 | 24,23 | 2.603 |
| 09 feb 2024 | 24,89 | 24,89 | 24,00 | 24,32 | 24,32 | 5.119 |
| 08 feb 2024 | 24,89 | 24,89 | 24,10 | 24,48 | 24,48 | 2.377 |
| 07 feb 2024 | 24,98 | 24,99 | 24,01 | 24,37 | 24,37 | 14.446 |
| 06 feb 2024 | 24,18 | 24,99 | 23,50 | 24,20 | 24,20 | 11.919 |
| 05 feb 2024 | 25,59 | 25,79 | 24,11 | 24,18 | 24,18 | 12.466 |
| 02 feb 2024 | 25,88 | 25,88 | 24,22 | 25,01 | 25,01 | 5.689 |
| 01 feb 2024 | 25,70 | 26,00 | 25,00 | 25,32 | 25,32 | 12.552 |
| 31 gen 2024 | 26,10 | 26,10 | 25,25 | 25,77 | 25,77 | 13.798 |
| 30 gen 2024 | 26,24 | 26,24 | 24,75 | 25,94 | 25,94 | 8.686 |
| 29 gen 2024 | 25,90 | 25,90 | 24,55 | 25,54 | 25,54 | 7.548 |
| 26 gen 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 25 gen 2024 | 25,49 | 25,49 | 24,22 | 25,37 | 25,37 | 4.479 |
| 24 gen 2024 | 24,89 | 24,89 | 24,04 | 24,84 | 24,84 | 2.013 |
| 23 gen 2024 | 26,18 | 26,18 | 23,85 | 24,37 | 24,37 | 5.177 |
| 22 gen 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 19 gen 2024 | 25,37 | 26,11 | 25,19 | 26,11 | 26,11 | 10.615 |
| 18 gen 2024 | 23,12 | 24,98 | 23,12 | 24,87 | 24,87 | 7.976 |
| 17 gen 2024 | 25,00 | 25,00 | 23,70 | 24,04 | 24,04 | 42.623 |
| 16 gen 2024 | 27,39 | 27,39 | 24,92 | 24,92 | 24,92 | 18.070 |
| 12 gen 2024 | 27,01 | 27,82 | 26,01 | 27,02 | 27,02 | 25.401 |
| 11 gen 2024 | 28,90 | 28,90 | 26,53 | 27,37 | 27,37 | 13.382 |
| 10 gen 2024 | 28,63 | 29,89 | 27,20 | 27,68 | 27,68 | 56.718 |
| 09 gen 2024 | 29,55 | 30,04 | 28,00 | 28,63 | 28,63 | 131.480 |
| 08 gen 2024 | 28,61 | 28,61 | 27,19 | 28,61 | 28,61 | 36.430 |
| 05 gen 2024 | 24,01 | 26,09 | 24,00 | 26,01 | 26,01 | 56.758 |
| 04 gen 2024 | 22,23 | 23,96 | 22,16 | 23,72 | 23,72 | 42.911 |
| 03 gen 2024 | 22,50 | 22,50 | 21,31 | 21,79 | 21,79 | 2.950 |
| 02 gen 2024 | 22,99 | 23,10 | 21,11 | 21,94 | 21,94 | 8.068 |
| 29 dic 2023 | 23,35 | 23,35 | 20,00 | 22,52 | 22,52 | 55.234 |
| 28 dic 2023 | 19,65 | 21,23 | 19,15 | 21,23 | 21,23 | 49.373 |
| 27 dic 2023 | 19,50 | 19,86 | 19,00 | 19,30 | 19,30 | 5.998 |
| 26 dic 2023 | 19,10 | 20,00 | 19,00 | 19,38 | 19,38 | 11.352 |
| 22 dic 2023 | 20,60 | 20,60 | 19,10 | 19,53 | 19,53 | 42.696 |
| 21 dic 2023 | 20,30 | 21,25 | 19,05 | 20,39 | 20,39 | 12.984 |
| 20 dic 2023 | 19,80 | 22,00 | 19,80 | 20,40 | 20,40 | 20.848 |
| 19 dic 2023 | 20,78 | 21,50 | 20,78 | 21,36 | 21,36 | 7.474 |
| 18 dic 2023 | 20,08 | 21,00 | 19,23 | 20,37 | 20,37 | 14.867 |
| 15 dic 2023 | 20,99 | 21,00 | 19,60 | 20,08 | 20,08 | 11.912 |
| 14 dic 2023 | 20,20 | 21,65 | 20,11 | 20,90 | 20,90 | 7.807 |
| 13 dic 2023 | 22,40 | 22,40 | 20,10 | 20,88 | 20,88 | 24.271 |
| 12 dic 2023 | 21,26 | 21,27 | 20,03 | 20,64 | 20,64 | 5.720 |
| 11 dic 2023 | 20,76 | 21,90 | 19,02 | 21,27 | 21,27 | 14.700 |
| *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.