Italia markets close in 2 hours 39 minutes
FTSE MIB
33.984,56 +355,35 (+1,06%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,75 +0,64 (+0,82%) Bitcoin EUR
58.956,67 -95,00 (-0,16%)
Nexus Surgical and Medicare Limited (538874.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 12,50 | 12,50 | 11,90 | 11,90 | 11,90 | 300 |
| 02 mag 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | 7.720 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 11,88 | 12,50 | 11,88 | 12,50 | 12,50 | 14.029 |
| 29 apr 2024 | 12,01 | 12,50 | 12,01 | 12,50 | 12,50 | 20.473 |
| 26 apr 2024 | 12,21 | 13,05 | 12,21 | 12,50 | 12,50 | 24.903 |
| 25 apr 2024 | 12,11 | 13,00 | 12,11 | 12,46 | 12,46 | 5.427 |
| 24 apr 2024 | 12,72 | 12,72 | 12,70 | 12,70 | 12,70 | 3.088 |
| 23 apr 2024 | 12,07 | 12,12 | 12,07 | 12,12 | 12,12 | 330 |
| 22 apr 2024 | 12,05 | 12,07 | 12,05 | 12,07 | 12,07 | 1.784 |
| 19 apr 2024 | 13,32 | 13,32 | 12,66 | 12,66 | 12,66 | 3.338 |
| 18 apr 2024 | 13,30 | 13,32 | 13,30 | 13,32 | 13,32 | 1.156 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 13,98 | 13,98 | 13,30 | 13,30 | 13,30 | 1.637 |
| 15 apr 2024 | 14,24 | 14,24 | 13,99 | 13,99 | 13,99 | 337 |
| 12 apr 2024 | 13,61 | 14,25 | 13,61 | 14,25 | 14,25 | 504 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 15,00 | 15,00 | 14,25 | 14,25 | 14,25 | 1.238 |
| 09 apr 2024 | 14,27 | 15,00 | 14,27 | 15,00 | 15,00 | 724 |
| 08 apr 2024 | 15,60 | 15,60 | 14,04 | 15,01 | 15,01 | 981 |
| 05 apr 2024 | 15,98 | 15,98 | 14,30 | 15,60 | 15,60 | 7.690 |
| 04 apr 2024 | 13,80 | 15,23 | 13,80 | 14,53 | 14,53 | 1.230 |
| 03 apr 2024 | 14,40 | 14,77 | 14,10 | 14,51 | 14,51 | 13.102 |
| 02 apr 2024 | 14,45 | 14,80 | 13,45 | 14,07 | 14,07 | 13.514 |
| 01 apr 2024 | 13,46 | 14,15 | 12,86 | 14,15 | 14,15 | 20.260 |
| 28 mar 2024 | 14,16 | 14,85 | 13,46 | 13,48 | 13,48 | 22.757 |
| 27 mar 2024 | 13,48 | 14,16 | 12,82 | 14,16 | 14,16 | 15.506 |
| 26 mar 2024 | 13,96 | 13,96 | 13,28 | 13,49 | 13,49 | 12.212 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 14,26 | 14,26 | 13,56 | 13,97 | 13,97 | 11.785 |
| 21 mar 2024 | 14,85 | 14,85 | 13,60 | 14,27 | 14,27 | 4.738 |
| 20 mar 2024 | 14,15 | 14,80 | 13,50 | 14,15 | 14,15 | 1.538 |
| 19 mar 2024 | 14,16 | 14,16 | 12,87 | 14,10 | 14,10 | 22.804 |
| 18 mar 2024 | 12,90 | 13,54 | 12,26 | 13,54 | 13,54 | 18.705 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 12,96 | 12,96 | 12,90 | 12,90 | 12,90 | 13.324 |
| 13 mar 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | 373 |
| 12 mar 2024 | 13,48 | 13,48 | 13,22 | 13,22 | 13,22 | 597 |
| 11 mar 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 13,48 | 1.567 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 13,22 | 13,48 | 12,96 | 13,48 | 13,48 | 18.685 |
| 06 mar 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | 112 |
| 05 mar 2024 | 13,22 | 13,22 | 12,96 | 13,22 | 13,22 | 1.364 |
| 04 mar 2024 | 13,48 | 13,70 | 13,22 | 13,22 | 13,22 | 26.452 |
| 01 mar 2024 | 13,75 | 13,75 | 13,48 | 13,48 | 13,48 | 2.171 |
| 29 feb 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | 929 |
| 28 feb 2024 | 14,03 | 14,03 | 13,75 | 13,75 | 13,75 | 995 |
| 27 feb 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | 13.802 |
| 26 feb 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | 2.296 |
| 23 feb 2024 | 14,89 | 14,89 | 14,60 | 14,60 | 14,60 | 771 |
| 22 feb 2024 | 14,95 | 14,99 | 14,89 | 14,89 | 14,89 | 2.771 |
| 21 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 14.282 |
| 20 feb 2024 | 15,00 | 15,30 | 14,70 | 15,30 | 15,30 | 36.360 |
| 16 feb 2024 | 15,10 | 15,10 | 14,95 | 14,95 | 14,95 | 14.346 |
| 15 feb 2024 | 15,01 | 15,10 | 15,01 | 15,10 | 15,10 | 19.922 |
| 14 feb 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | 24.027 |
| 13 feb 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | 17.464 |
| 12 feb 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | 1.719 |
| 09 feb 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | 1.026 |
| 08 feb 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | 27.776 |
| 07 feb 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | 7.016 |
| 06 feb 2024 | 17,25 | 17,25 | 16,90 | 17,25 | 17,25 | 27.217 |
| 05 feb 2024 | 16,40 | 16,43 | 16,00 | 16,43 | 16,43 | 15.143 |
| 02 feb 2024 | 15,60 | 15,65 | 15,60 | 15,65 | 15,65 | 9.507 |
| 01 feb 2024 | 14,81 | 14,91 | 14,80 | 14,91 | 14,91 | 40.168 |
| 31 gen 2024 | 14,20 | 14,21 | 14,00 | 14,20 | 14,20 | 40.888 |
| 30 gen 2024 | 13,54 | 13,54 | 13,50 | 13,54 | 13,54 | 12.542 |
| 29 gen 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | 4.249 |
| 26 gen 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | - |
| 25 gen 2024 | 12,29 | 12,29 | 12,00 | 12,29 | 12,29 | 18.916 |
| 24 gen 2024 | 12,00 | 12,05 | 12,00 | 12,05 | 12,05 | 1.270 |
| 23 gen 2024 | 12,25 | 12,25 | 12,05 | 12,05 | 12,05 | 3.268 |
| 22 gen 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
| 19 gen 2024 | 12,65 | 12,65 | 12,50 | 12,50 | 12,50 | 4.008 |
| 18 gen 2024 | 12,89 | 12,89 | 12,65 | 12,65 | 12,65 | 5.078 |
| 17 gen 2024 | 13,00 | 13,00 | 12,90 | 12,90 | 12,90 | 8.436 |
| 16 gen 2024 | 12,85 | 13,03 | 12,85 | 13,02 | 13,02 | 7.173 |
| 12 gen 2024 | 12,29 | 12,53 | 12,29 | 12,53 | 12,53 | 5.380 |
| 11 gen 2024 | 12,05 | 12,29 | 12,05 | 12,29 | 12,29 | 3.789 |
| 10 gen 2024 | 12,24 | 12,24 | 12,05 | 12,05 | 12,05 | 21.305 |
| 09 gen 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | 15.715 |
| 08 gen 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | 1.972 |
| 05 gen 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | 1.162 |
| 04 gen 2024 | 10,88 | 11,32 | 10,88 | 11,32 | 11,32 | 70.554 |
| 03 gen 2024 | 11,32 | 11,32 | 11,10 | 11,10 | 11,10 | 3.851 |
| 02 gen 2024 | 11,32 | 11,32 | 11,10 | 11,32 | 11,32 | 2.120 |
| 29 dic 2023 | 11,68 | 11,68 | 11,55 | 11,55 | 11,55 | 6.126 |
| 28 dic 2023 | 11,68 | 11,69 | 11,68 | 11,68 | 11,68 | 2.207 |
| 27 dic 2023 | 12,00 | 12,00 | 11,91 | 11,91 | 11,91 | 5.699 |
| 26 dic 2023 | 12,26 | 12,26 | 12,10 | 12,15 | 12,15 | 7.437 |
| 22 dic 2023 | 12,48 | 12,48 | 12,26 | 12,26 | 12,26 | 6.935 |
| 21 dic 2023 | 12,51 | 12,51 | 12,51 | 12,51 | 12,51 | 1.606 |
| 20 dic 2023 | 11,92 | 11,92 | 11,92 | 11,92 | 11,92 | 4.449 |
| 19 dic 2023 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | 2.683 |
| 18 dic 2023 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | 24.522 |
| 15 dic 2023 | 10,30 | 10,31 | 10,30 | 10,31 | 10,31 | 10.687 |
| 14 dic 2023 | 9,80 | 9,82 | 9,80 | 9,82 | 9,82 | 2.221 |
| 13 dic 2023 | 9,36 | 9,36 | 9,36 | 9,36 | 9,36 | 118 |
| 12 dic 2023 | 8,92 | 8,92 | 8,92 | 8,92 | 8,92 | 472 |
| 11 dic 2023 | 8,50 | 8,50 | 8,50 | 8,50 | 8,50 | 518 |
| *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.