Italia markets open in 5 hours 29 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0738 +0,0010 (+0,10%) Bitcoin EUR
55.396,19 +1.725,43 (+3,21%) CMC Crypto 200
1.279,43 +8,68 (+0,68%)
Soni Medicare Limited (539378.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 26,00 | 26,50 | 25,50 | 25,50 | 25,50 | 490 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 25,25 | 26,50 | 25,25 | 25,50 | 25,50 | 159 |
| 29 apr 2024 | 26,75 | 26,75 | 25,00 | 25,15 | 25,15 | 173 |
| 26 apr 2024 | 26,00 | 26,05 | 26,00 | 26,00 | 26,00 | 1.304 |
| 25 apr 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | 1 |
| 24 apr 2024 | 28,35 | 28,35 | 28,30 | 28,30 | 28,30 | 69 |
| 23 apr 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
| 22 apr 2024 | 28,30 | 28,35 | 28,30 | 28,31 | 28,31 | 1.060 |
| 19 apr 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | 8 |
| 18 apr 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
| 17 apr 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
| 16 apr 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
| 15 apr 2024 | 28,37 | 28,37 | 28,30 | 28,30 | 28,30 | 38 |
| 12 apr 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
| 11 apr 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
| 10 apr 2024 | 29,05 | 29,29 | 26,46 | 28,95 | 28,95 | 1.012 |
| 09 apr 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | 10 |
| 08 apr 2024 | 27,64 | 29,80 | 27,00 | 29,69 | 29,69 | 308 |
| 05 apr 2024 | 27,18 | 27,18 | 27,10 | 27,10 | 27,10 | 54 |
| 04 apr 2024 | 23,93 | 26,00 | 23,93 | 26,00 | 26,00 | 113 |
| 03 apr 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 02 apr 2024 | 25,48 | 25,48 | 25,05 | 25,18 | 25,18 | 78 |
| 01 apr 2024 | 25,62 | 26,00 | 24,34 | 26,00 | 26,00 | 302 |
| 28 mar 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 27 mar 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 26 mar 2024 | 24,90 | 25,62 | 24,90 | 25,62 | 25,62 | 117 |
| 25 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 22 mar 2024 | 22,79 | 24,40 | 22,79 | 24,40 | 24,40 | 749 |
| 21 mar 2024 | 22,50 | 23,25 | 22,50 | 23,25 | 23,25 | 8 |
| 20 mar 2024 | 23,14 | 23,14 | 22,50 | 22,63 | 22,63 | 101 |
| 19 mar 2024 | 23,75 | 23,75 | 23,00 | 23,14 | 23,14 | 228 |
| 18 mar 2024 | 22,75 | 24,00 | 22,75 | 23,75 | 23,75 | 91 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 23,50 | 24,80 | 23,40 | 24,80 | 24,80 | 4.354 |
| 13 mar 2024 | 24,75 | 24,75 | 23,28 | 23,64 | 23,64 | 519 |
| 12 mar 2024 | 25,00 | 25,00 | 23,75 | 24,50 | 24,50 | 706 |
| 11 mar 2024 | 26,80 | 26,80 | 25,00 | 25,00 | 25,00 | 1.034 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 25,53 | 25,53 | 25,00 | 25,53 | 25,53 | 234 |
| 06 mar 2024 | 24,71 | 26,50 | 24,71 | 25,03 | 25,03 | 230 |
| 05 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | 225 |
| 04 mar 2024 | 25,55 | 26,30 | 24,51 | 26,00 | 26,00 | 276 |
| 01 mar 2024 | 26,82 | 26,82 | 25,00 | 25,05 | 25,05 | 1.284 |
| 29 feb 2024 | 27,10 | 27,85 | 25,26 | 25,55 | 25,55 | 115 |
| 28 feb 2024 | 28,05 | 28,05 | 26,13 | 26,56 | 26,56 | 337 |
| 27 feb 2024 | 26,75 | 27,96 | 25,55 | 27,50 | 27,50 | 458 |
| 26 feb 2024 | 28,08 | 28,08 | 26,75 | 26,75 | 26,75 | 574 |
| 23 feb 2024 | 26,35 | 27,66 | 25,20 | 26,75 | 26,75 | 1.003 |
| 22 feb 2024 | 26,35 | 26,35 | 25,10 | 26,35 | 26,35 | 41 |
| 21 feb 2024 | 26,00 | 27,34 | 25,10 | 25,10 | 25,10 | 208 |
| 20 feb 2024 | 26,00 | 27,00 | 26,00 | 26,05 | 26,05 | 2.260 |
| 16 feb 2024 | 27,00 | 27,99 | 25,65 | 25,97 | 25,97 | 267 |
| 15 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 2.005 |
| 14 feb 2024 | 26,57 | 27,35 | 26,57 | 27,29 | 27,29 | 240 |
| 13 feb 2024 | 26,05 | 26,05 | 24,80 | 26,05 | 26,05 | 586 |
| 12 feb 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | 58 |
| 09 feb 2024 | 25,35 | 26,60 | 24,50 | 24,62 | 24,62 | 782 |
| 08 feb 2024 | 26,85 | 26,88 | 25,15 | 25,35 | 25,35 | 974 |
| 07 feb 2024 | 26,82 | 27,99 | 25,55 | 25,60 | 25,60 | 739 |
| 06 feb 2024 | 28,70 | 28,70 | 26,79 | 26,79 | 26,79 | 1.422 |
| 05 feb 2024 | 27,30 | 28,65 | 25,95 | 28,20 | 28,20 | 1.141 |
| 02 feb 2024 | 27,00 | 27,30 | 25,02 | 27,30 | 27,30 | 1.344 |
| 01 feb 2024 | 24,41 | 26,15 | 24,41 | 26,00 | 26,00 | 311 |
| 31 gen 2024 | 24,31 | 25,50 | 23,55 | 24,91 | 24,91 | 1.393 |
| 30 gen 2024 | 25,50 | 26,80 | 24,26 | 24,31 | 24,31 | 728 |
| 29 gen 2024 | 27,79 | 27,79 | 25,50 | 25,53 | 25,53 | 882 |
| 26 gen 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 25 gen 2024 | 25,95 | 27,20 | 25,95 | 26,58 | 26,58 | 43 |
| 24 gen 2024 | 27,30 | 27,30 | 25,94 | 27,30 | 27,30 | 588 |
| 23 gen 2024 | 28,00 | 28,55 | 27,25 | 27,30 | 27,30 | 416 |
| 22 gen 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
| 19 gen 2024 | 26,00 | 27,25 | 26,00 | 27,25 | 27,25 | 18 |
| 18 gen 2024 | 26,61 | 27,39 | 24,79 | 27,25 | 27,25 | 23.598 |
| 17 gen 2024 | 26,92 | 27,90 | 25,58 | 26,09 | 26,09 | 331 |
| 16 gen 2024 | 27,99 | 28,00 | 26,92 | 26,92 | 26,92 | 1.077 |
| 12 gen 2024 | 26,77 | 27,99 | 26,30 | 27,99 | 27,99 | 136 |
| 11 gen 2024 | 27,00 | 28,45 | 25,75 | 27,32 | 27,32 | 1.065 |
| 10 gen 2024 | 26,50 | 27,50 | 26,49 | 27,10 | 27,10 | 662 |
| 09 gen 2024 | 27,99 | 27,99 | 26,56 | 27,88 | 27,88 | 1.165 |
| 08 gen 2024 | 26,99 | 27,99 | 25,65 | 27,95 | 27,95 | 581 |
| 05 gen 2024 | 29,50 | 29,50 | 26,86 | 26,99 | 26,99 | 2.106 |
| 04 gen 2024 | 28,29 | 28,29 | 28,26 | 28,27 | 28,27 | 711 |
| 03 gen 2024 | 27,20 | 28,39 | 27,20 | 28,30 | 28,30 | 28 |
| 02 gen 2024 | 28,12 | 28,12 | 26,00 | 27,20 | 27,20 | 366 |
| 29 dic 2023 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | 52 |
| 28 dic 2023 | 28,80 | 28,80 | 28,75 | 28,75 | 28,75 | 2 |
| 27 dic 2023 | 27,80 | 28,82 | 26,41 | 28,82 | 28,82 | 1.248 |
| 26 dic 2023 | 26,45 | 27,80 | 26,45 | 27,80 | 27,80 | 1.000 |
| 22 dic 2023 | 27,05 | 27,05 | 25,78 | 26,50 | 26,50 | 1.152 |
| 21 dic 2023 | 29,00 | 29,00 | 27,13 | 27,13 | 27,13 | 923 |
| 20 dic 2023 | 27,00 | 28,90 | 26,20 | 28,55 | 28,55 | 2.250 |
| 19 dic 2023 | 26,78 | 27,55 | 26,78 | 27,54 | 27,54 | 2.517 |
| 18 dic 2023 | 25,00 | 26,25 | 24,79 | 26,25 | 26,25 | 9.854 |
| 15 dic 2023 | 28,01 | 28,01 | 26,09 | 26,09 | 26,09 | 4.184 |
| 14 dic 2023 | 28,90 | 28,90 | 27,46 | 27,46 | 27,46 | 2.627 |
| 13 dic 2023 | 30,00 | 30,00 | 28,90 | 28,90 | 28,90 | 13.477 |
| 12 dic 2023 | 28,80 | 31,79 | 28,79 | 30,42 | 30,42 | 5.361 |
| 11 dic 2023 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 08 dic 2023 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | 208 |
| *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.