Italia markets open in 4 hours 56 minutes
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%) EUR/USD
1,0772 +0,0006 (+0,05%) Bitcoin EUR
59.529,05 +719,75 (+1,22%) CMC Crypto 200
1.334,35 +57,38 (+4,49%)
Krishna Capital & Securities Limited (539384.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | 200 |
| 02 mag 2024 | 22,35 | 22,40 | 22,35 | 22,35 | 22,35 | 3.048 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 24,80 | 24,80 | 23,50 | 23,50 | 23,50 | 129 |
| 29 apr 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | 1 |
| 26 apr 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 25 apr 2024 | 23,05 | 23,62 | 23,05 | 23,62 | 23,62 | 110 |
| 24 apr 2024 | 21,65 | 22,50 | 21,65 | 22,50 | 22,50 | 563 |
| 23 apr 2024 | 22,50 | 22,50 | 21,40 | 21,45 | 21,45 | 156 |
| 22 apr 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | 100 |
| 19 apr 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 18 apr 2024 | 21,90 | 22,55 | 21,90 | 22,55 | 22,55 | 411 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 22,80 | 23,96 | 22,80 | 23,01 | 23,01 | 1.645 |
| 15 apr 2024 | 26,40 | 26,43 | 23,96 | 23,96 | 23,96 | 3.460 |
| 12 apr 2024 | 23,51 | 25,18 | 23,00 | 25,18 | 25,18 | 5.988 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 23,99 | 23,99 | 21,71 | 23,99 | 23,99 | 1.389 |
| 09 apr 2024 | 22,94 | 22,94 | 22,84 | 22,85 | 22,85 | 1.800 |
| 08 apr 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | 1.722 |
| 05 apr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | 293 |
| 04 apr 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | 1.210 |
| 03 apr 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 02 apr 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | 1.000 |
| 01 apr 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
| 28 mar 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | 1 |
| 27 mar 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
| 26 mar 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | 1.299 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 16,38 | 17,19 | 16,38 | 17,19 | 17,19 | 31 |
| 21 mar 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | 1.162 |
| 20 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 19 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 1 |
| 18 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 210 |
| 13 mar 2024 | 16,24 | 16,24 | 15,50 | 15,60 | 15,60 | 604 |
| 12 mar 2024 | 17,09 | 17,09 | 16,24 | 16,24 | 16,24 | 118 |
| 11 mar 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | 1 |
| 06 mar 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
| 05 mar 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | 71 |
| 04 mar 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | 66 |
| 01 mar 2024 | 20,95 | 20,95 | 19,91 | 19,91 | 19,91 | 593 |
| 29 feb 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | 11 |
| 28 feb 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | 180 |
| 27 feb 2024 | 22,05 | 22,05 | 19,95 | 22,05 | 22,05 | 435 |
| 26 feb 2024 | 21,85 | 21,85 | 20,76 | 21,00 | 21,00 | 82 |
| 23 feb 2024 | 21,65 | 22,29 | 21,65 | 21,85 | 21,85 | 1.422 |
| 22 feb 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | 31 |
| 21 feb 2024 | 20,22 | 21,23 | 19,21 | 21,23 | 21,23 | 1.167 |
| 20 feb 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | 319 |
| 16 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 15 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 14 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | 8 |
| 13 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 12 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 09 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | 5 |
| 08 feb 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | 100 |
| 07 feb 2024 | 22,70 | 22,70 | 22,50 | 22,50 | 22,50 | 450 |
| 06 feb 2024 | 21,24 | 21,88 | 21,24 | 21,88 | 21,88 | 1.757 |
| 05 feb 2024 | 20,63 | 21,24 | 20,63 | 20,84 | 20,84 | 223 |
| 02 feb 2024 | 19,65 | 20,25 | 19,65 | 20,23 | 20,23 | 1.681 |
| 01 feb 2024 | 21,50 | 21,69 | 20,66 | 20,66 | 20,66 | 435 |
| 31 gen 2024 | 22,15 | 22,15 | 20,10 | 20,66 | 20,66 | 205 |
| 30 gen 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | 117 |
| 29 gen 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | 824 |
| 26 gen 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 25 gen 2024 | 21,18 | 21,18 | 20,15 | 20,15 | 20,15 | 123 |
| 24 gen 2024 | 21,90 | 21,90 | 21,18 | 21,18 | 21,18 | 1.192 |
| 23 gen 2024 | 22,70 | 22,70 | 22,29 | 22,29 | 22,29 | 33 |
| 22 gen 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 19 gen 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 18 gen 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | 224 |
| 17 gen 2024 | 22,53 | 23,00 | 22,53 | 23,00 | 23,00 | 111 |
| 16 gen 2024 | 23,40 | 23,40 | 22,42 | 23,10 | 23,10 | 66 |
| 12 gen 2024 | 23,10 | 23,10 | 22,20 | 22,50 | 22,50 | 2.016 |
| 11 gen 2024 | 22,26 | 22,26 | 22,00 | 22,10 | 22,10 | 825 |
| 10 gen 2024 | 21,24 | 21,66 | 21,20 | 21,20 | 21,20 | 817 |
| 09 gen 2024 | 20,23 | 20,82 | 20,23 | 20,82 | 20,82 | 651 |
| 08 gen 2024 | 18,90 | 19,84 | 18,90 | 19,83 | 19,83 | 985 |
| 05 gen 2024 | 19,72 | 20,70 | 18,75 | 18,90 | 18,90 | 275 |
| 04 gen 2024 | 19,25 | 19,72 | 19,25 | 19,72 | 19,72 | 226 |
| 03 gen 2024 | 18,90 | 18,90 | 17,10 | 18,79 | 18,79 | 199 |
| 02 gen 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | 5 |
| 29 dic 2023 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
| 28 dic 2023 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | 16 |
| 27 dic 2023 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
| 26 dic 2023 | 15,93 | 15,93 | 15,61 | 15,61 | 15,61 | 100 |
| 22 dic 2023 | 15,50 | 15,61 | 15,50 | 15,61 | 15,61 | 151 |
| 21 dic 2023 | 15,36 | 15,37 | 15,36 | 15,37 | 15,37 | 152 |
| 20 dic 2023 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | 1 |
| 19 dic 2023 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | 100 |
| 18 dic 2023 | 18,00 | 18,61 | 16,85 | 17,01 | 17,01 | 231 |
| 15 dic 2023 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | 1.007 |
| 14 dic 2023 | 17,72 | 17,73 | 17,72 | 17,73 | 17,73 | 275 |
| 13 dic 2023 | 16,83 | 17,72 | 16,83 | 17,72 | 17,72 | 10 |
| 12 dic 2023 | 18,12 | 18,12 | 16,88 | 16,88 | 16,88 | 89 |
| 11 dic 2023 | 19,10 | 19,10 | 17,30 | 17,76 | 17,76 | 336 |
| *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.