Italia markets close in 1 hour

Quint Digital Limited (539515.BO)

YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
- (-)
In data: 06:07PM EDT. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 2024------
14 giu 202494,9596,5093,0093,8393,8331.424
13 giu 202494,8397,7593,1094,3194,3119.272
12 giu 202492,8595,5092,8594,4994,499.725
11 giu 202493,0098,0091,2592,8592,8520.190
10 giu 202494,1595,9590,1094,9794,9727.752
07 giu 202495,0096,9092,0092,3092,3015.547
06 giu 202493,5998,5091,2092,1492,149.384
05 giu 202494,0094,0080,0093,5993,5921.463
04 giu 202498,0098,0086,0090,9490,9437.180
03 giu 202496,60103,0096,3097,6797,679.298
31 mag 2024101,00101,0096,0096,2096,2012.951
30 mag 202496,6599,4095,4597,9597,9511.480
29 mag 202495,0098,3094,0595,6095,606.384
28 mag 202495,0098,9591,0595,0595,0514.983
24 mag 2024104,95104,95101,00101,55101,554.640
23 mag 2024103,10104,50100,80103,25103,2516.026
22 mag 202490,95105,0090,00103,10103,1088.008
21 mag 202489,8092,0088,1590,5590,5526.835
20 mag 2024------
17 mag 202493,0093,0087,8088,3088,3022.205
16 mag 202492,4092,4589,0089,2089,2030.027
15 mag 202493,9593,9588,2089,5089,5063.540
14 mag 202494,2096,7589,2090,3590,3558.238
13 mag 2024100,00100,0090,7092,3592,3536.821
10 mag 2024102,65102,6594,0094,6094,6022.809
09 mag 2024105,00105,0096,2598,5598,5515.840
08 mag 2024108,90108,90103,00103,15103,158.313
07 mag 2024107,95107,95103,50107,00107,003.377
06 mag 2024109,80109,80103,30106,10106,1029.476
03 mag 2024109,95110,00106,00107,30107,3021.977
02 mag 2024111,50112,50109,00109,80109,8025.535
01 mag 2024------
30 apr 2024109,70112,00109,00109,80109,804.149
29 apr 2024113,95113,95109,00109,70109,7025.766
26 apr 2024111,00112,95110,40111,80111,808.099
25 apr 2024113,85113,85110,00110,25110,2510.821
24 apr 2024114,90114,90110,00112,15112,155.694
23 apr 2024115,00116,20110,10113,00113,0013.092
22 apr 2024118,50118,50111,05112,85112,857.224
19 apr 2024110,00111,50107,00111,40111,405.046
18 apr 2024115,40115,40109,00109,95109,9512.207
17 apr 2024------
16 apr 2024122,00124,00112,05113,75113,7521.131
15 apr 2024113,00114,70109,00110,25110,2514.911
12 apr 2024114,70116,95113,00114,35114,3512.903
11 apr 2024------
10 apr 2024116,00118,50114,30115,00115,0016.959
09 apr 2024117,00117,30113,00113,55113,555.473
08 apr 2024116,50117,15114,00115,25115,257.986
05 apr 2024117,60117,60112,00114,60114,603.720
04 apr 2024119,95119,95115,00115,35115,353.079
03 apr 2024119,90119,90113,60116,15116,1512.641
02 apr 2024117,00117,00114,50115,30115,309.285
01 apr 2024109,00118,00109,00116,70116,7021.948
28 mar 2024114,50115,85100,00106,20106,2054.863
27 mar 2024111,00114,85110,00110,55110,5530.242
26 mar 2024116,00116,00110,20110,75110,7528.818
25 mar 2024------
22 mar 2024111,90115,50108,50114,10114,1094.666
21 mar 2024110,00111,95107,30110,75110,75270.512
20 mar 2024112,00112,00106,65109,90109,90256.799
19 mar 2024110,50112,50106,25110,00110,00280.950
18 mar 2024110,50117,00106,45109,95109,95262.170
15 mar 2024------
14 mar 2024108,00114,7098,00105,40105,40262.026
13 mar 2024109,65112,60100,00105,00105,00210.394
12 mar 2024116,10121,95103,60107,50107,5040.300
11 mar 2024121,90124,95118,10119,25119,2533.393
08 mar 2024------
07 mar 2024126,00129,00120,00121,65121,659.486
06 mar 2024120,15127,30119,90125,20125,2017.232
05 mar 2024132,80132,80126,05127,30127,3010.595
04 mar 2024137,00137,00127,00129,05129,0522.539
01 mar 2024130,10135,00129,00131,90131,909.577
29 feb 2024133,00133,95130,10130,65130,651.377
28 feb 2024138,95139,00132,05132,65132,6510.886
27 feb 2024138,00139,10136,20136,60136,607.819
26 feb 2024137,50139,85136,25136,25136,256.398
23 feb 2024138,00139,55135,50137,30137,3030.336
22 feb 2024137,25141,50137,25137,65137,652.775
21 feb 2024140,00142,45137,30137,85137,852.813
20 feb 2024142,00142,50135,50138,75138,7513.314
16 feb 2024140,00142,00137,20138,15138,159.312
15 feb 2024142,00144,65136,35139,00139,0027.519
14 feb 2024138,00141,95136,00139,35139,3526.685
13 feb 2024142,00152,00136,00138,85138,8535.885
12 feb 2024142,00142,00135,00139,80139,809.145
09 feb 2024143,05145,50135,10141,45141,4510.811
08 feb 2024147,05154,00140,30144,45144,4558.249
07 feb 2024132,70155,90132,00145,40145,40105.737
06 feb 2024128,75132,00125,60129,95129,9512.400
05 feb 2024133,00133,00120,00126,20126,2039.592
02 feb 2024136,95138,50127,30129,10129,1042.254
01 feb 2024139,50139,50134,00134,70134,7010.730
31 gen 2024142,90142,90138,00139,80139,808.531
30 gen 2024142,00143,65137,00139,65139,652.389
29 gen 2024139,50144,40135,75140,45140,458.175
26 gen 2024136,95136,95136,95136,95136,95-
25 gen 2024138,00138,00135,25136,95136,953.077
*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...