Italia markets close in 2 hours 55 minutes
FTSE MIB
34.158,30 +171,40 (+0,50%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,23 -0,25 (-0,32%) Bitcoin EUR
59.036,56 -114,86 (-0,19%)
Helpage Finlease Limited (539174.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 19,00 | 19,02 | 19,00 | 19,02 | 19,02 | 10 |
| 03 mag 2024 | 19,75 | 19,75 | 19,00 | 19,50 | 19,50 | 138 |
| 02 mag 2024 | 20,25 | 20,25 | 19,00 | 19,00 | 19,00 | 203 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 20,25 | 20,25 | 19,50 | 20,00 | 20,00 | 85 |
| 29 apr 2024 | 19,57 | 20,00 | 19,57 | 19,90 | 19,90 | 714 |
| 26 apr 2024 | 19,00 | 19,00 | 18,50 | 19,00 | 19,00 | 69 |
| 25 apr 2024 | 19,00 | 20,50 | 18,00 | 18,18 | 18,18 | 1.442 |
| 24 apr 2024 | 18,25 | 20,07 | 18,25 | 18,75 | 18,75 | 292 |
| 23 apr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 22 apr 2024 | 17,75 | 18,25 | 17,75 | 18,25 | 18,25 | 208 |
| 19 apr 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | 211 |
| 18 apr 2024 | 17,74 | 18,00 | 17,74 | 17,98 | 17,98 | 45 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 18,00 | 18,00 | 16,43 | 16,43 | 16,43 | 448 |
| 15 apr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | 47 |
| 12 apr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 11 apr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 10 apr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 09 apr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 08 apr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 05 apr 2024 | 18,37 | 18,60 | 18,25 | 18,25 | 18,25 | 10 |
| 04 apr 2024 | 18,25 | 18,74 | 17,50 | 18,74 | 18,74 | 204 |
| 03 apr 2024 | 17,75 | 18,00 | 17,33 | 17,85 | 17,85 | 1.061 |
| 02 apr 2024 | 18,75 | 18,75 | 17,82 | 18,24 | 18,24 | 298 |
| 01 apr 2024 | 17,75 | 18,75 | 17,75 | 18,75 | 18,75 | 72 |
| 28 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 27 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | 151 |
| 26 mar 2024 | 17,47 | 18,34 | 17,47 | 18,34 | 18,34 | 429 |
| 25 mar 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
| 22 mar 2024 | 17,00 | 17,47 | 17,00 | 17,47 | 17,47 | 1.161 |
| 21 mar 2024 | 16,75 | 17,50 | 16,50 | 16,64 | 16,64 | 370 |
| 20 mar 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
| 19 mar 2024 | 16,50 | 16,75 | 16,00 | 16,75 | 16,75 | 250 |
| 18 mar 2024 | 17,25 | 17,25 | 16,61 | 16,61 | 16,61 | 286 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | 6 |
| 13 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 12 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | 4 |
| 11 mar 2024 | 18,43 | 18,43 | 18,42 | 18,42 | 18,42 | 235 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 19,19 | 19,19 | 18,24 | 18,81 | 18,81 | 36 |
| 06 mar 2024 | 17,85 | 19,20 | 17,85 | 19,20 | 19,20 | 33 |
| 05 mar 2024 | 17,43 | 18,30 | 17,43 | 18,30 | 18,30 | 916 |
| 04 mar 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | 34 |
| 01 mar 2024 | 16,33 | 17,43 | 16,27 | 17,43 | 17,43 | 359 |
| 29 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 28 feb 2024 | 16,60 | 17,90 | 16,60 | 16,60 | 16,60 | 395 |
| 27 feb 2024 | 17,13 | 17,13 | 17,09 | 17,10 | 17,10 | 486 |
| 26 feb 2024 | 17,99 | 17,99 | 16,34 | 16,35 | 16,35 | 434 |
| 23 feb 2024 | 16,33 | 17,14 | 16,33 | 17,14 | 17,14 | 402 |
| 22 feb 2024 | 16,32 | 16,33 | 14,87 | 16,33 | 16,33 | 496 |
| 21 feb 2024 | 16,22 | 16,96 | 15,41 | 15,56 | 15,56 | 552 |
| 20 feb 2024 | 17,92 | 17,92 | 16,22 | 16,22 | 16,22 | 1.342 |
| 16 feb 2024 | 16,71 | 18,43 | 16,71 | 17,95 | 17,95 | 1.201 |
| 15 feb 2024 | 19,38 | 19,38 | 17,54 | 17,58 | 17,58 | 608 |
| 14 feb 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | 214 |
| 13 feb 2024 | 19,41 | 19,41 | 17,58 | 17,59 | 17,59 | 488 |
| 12 feb 2024 | 18,50 | 18,50 | 17,58 | 18,49 | 18,49 | 215 |
| 09 feb 2024 | 18,13 | 18,50 | 17,58 | 18,50 | 18,50 | 134 |
| 08 feb 2024 | 19,72 | 19,72 | 17,87 | 18,50 | 18,50 | 1.226 |
| 07 feb 2024 | 18,80 | 18,80 | 17,86 | 18,79 | 18,79 | 143 |
| 06 feb 2024 | 18,00 | 19,32 | 18,00 | 18,80 | 18,80 | 275 |
| 05 feb 2024 | 18,40 | 18,40 | 18,00 | 18,40 | 18,40 | 82 |
| 02 feb 2024 | 17,48 | 18,40 | 17,48 | 18,40 | 18,40 | 117 |
| 01 feb 2024 | 19,91 | 19,91 | 18,04 | 18,40 | 18,40 | 320 |
| 31 gen 2024 | 20,20 | 20,20 | 18,82 | 18,98 | 18,98 | 185 |
| 30 gen 2024 | 20,79 | 20,79 | 18,81 | 19,80 | 19,80 | 790 |
| 29 gen 2024 | 19,30 | 19,80 | 18,34 | 19,80 | 19,80 | 561 |
| 26 gen 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 25 gen 2024 | 18,40 | 19,31 | 17,48 | 19,30 | 19,30 | 131 |
| 24 gen 2024 | 20,28 | 20,28 | 18,40 | 18,40 | 18,40 | 315 |
| 23 gen 2024 | 18,42 | 19,34 | 18,10 | 19,34 | 19,34 | 240 |
| 22 gen 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 19 gen 2024 | 21,19 | 21,19 | 19,38 | 19,38 | 19,38 | 256 |
| 18 gen 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 17 gen 2024 | 20,50 | 20,50 | 20,39 | 20,39 | 20,39 | 115 |
| 16 gen 2024 | 19,86 | 19,86 | 19,69 | 19,69 | 19,69 | 619 |
| 12 gen 2024 | 19,10 | 19,99 | 19,10 | 19,91 | 19,91 | 213 |
| 11 gen 2024 | 19,88 | 19,88 | 18,06 | 19,10 | 19,10 | 201 |
| 10 gen 2024 | 19,96 | 19,96 | 19,00 | 19,00 | 19,00 | 769 |
| 09 gen 2024 | 20,39 | 20,39 | 18,53 | 19,99 | 19,99 | 1.225 |
| 08 gen 2024 | 20,00 | 20,00 | 18,91 | 19,50 | 19,50 | 58 |
| 05 gen 2024 | 20,00 | 20,00 | 19,77 | 19,90 | 19,90 | 3.273 |
| 04 gen 2024 | 21,89 | 22,00 | 20,80 | 20,81 | 20,81 | 146 |
| 03 gen 2024 | 21,90 | 21,90 | 20,81 | 21,89 | 21,89 | 220 |
| 02 gen 2024 | 22,10 | 22,10 | 20,05 | 21,90 | 21,90 | 4.161 |
| 29 dic 2023 | 22,15 | 22,15 | 22,14 | 22,14 | 22,14 | 904 |
| 28 dic 2023 | 21,31 | 21,31 | 21,29 | 21,29 | 21,29 | 195 |
| 27 dic 2023 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | 16 |
| 26 dic 2023 | 20,34 | 20,34 | 20,30 | 20,30 | 20,30 | 29 |
| 22 dic 2023 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 21 dic 2023 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 20 dic 2023 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | 25 |
| 19 dic 2023 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | 20 |
| 18 dic 2023 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 15 dic 2023 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 14 dic 2023 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 13 dic 2023 | 20,81 | 20,81 | 20,34 | 20,34 | 20,34 | 19 |
| 12 dic 2023 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | 1 |
| *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.