Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.281,04 +252,25 (+0,42%)
Mishtann Foods Limited (539594.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 18,24 | 18,32 | 17,78 | 17,90 | 17,90 | 6.237.209 |
| 20 giu 2024 | 18,37 | 18,60 | 17,95 | 18,11 | 18,11 | 7.003.841 |
| 18 giu 2024 | 18,50 | 18,75 | 17,80 | 18,57 | 18,57 | 23.561.286 |
| 17 giu 2024 | - | - | - | - | - | - |
| 14 giu 2024 | 17,60 | 18,29 | 17,53 | 17,78 | 17,78 | 13.812.427 |
| 13 giu 2024 | 16,08 | 17,41 | 16,00 | 17,30 | 17,30 | 19.735.923 |
| 12 giu 2024 | 15,91 | 16,08 | 15,80 | 15,94 | 15,94 | 6.640.510 |
| 11 giu 2024 | 16,00 | 16,10 | 15,79 | 15,84 | 15,84 | 7.435.722 |
| 10 giu 2024 | 16,14 | 16,40 | 15,78 | 15,87 | 15,87 | 7.585.356 |
| 07 giu 2024 | 16,00 | 16,19 | 15,73 | 16,01 | 16,01 | 8.606.458 |
| 06 giu 2024 | 16,00 | 16,48 | 15,48 | 15,82 | 15,82 | 13.626.230 |
| 05 giu 2024 | 15,76 | 16,01 | 14,55 | 15,73 | 15,73 | 8.657.253 |
| 04 giu 2024 | 16,75 | 16,80 | 13,73 | 15,56 | 15,56 | 12.009.639 |
| 03 giu 2024 | 17,50 | 17,50 | 16,66 | 16,74 | 16,74 | 6.806.217 |
| 31 mag 2024 | 16,48 | 16,74 | 16,00 | 16,53 | 16,53 | 7.655.911 |
| 30 mag 2024 | 16,75 | 16,78 | 16,25 | 16,48 | 16,48 | 4.922.548 |
| 29 mag 2024 | 17,04 | 17,40 | 16,57 | 16,62 | 16,62 | 8.264.677 |
| 28 mag 2024 | 16,89 | 17,24 | 16,73 | 17,03 | 17,03 | 7.586.647 |
| 24 mag 2024 | 17,50 | 17,64 | 17,19 | 17,45 | 17,45 | 6.003.244 |
| 23 mag 2024 | 17,91 | 17,99 | 17,34 | 17,48 | 17,48 | 8.559.474 |
| 22 mag 2024 | 18,19 | 18,51 | 17,75 | 17,91 | 17,91 | 7.193.521 |
| 21 mag 2024 | 18,95 | 18,95 | 18,05 | 18,15 | 18,15 | 8.485.392 |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 18,99 | 19,10 | 18,16 | 18,27 | 18,27 | 17.496.707 |
| 16 mag 2024 | 18,53 | 18,53 | 17,65 | 17,79 | 17,79 | 6.216.704 |
| 15 mag 2024 | 18,19 | 18,50 | 18,10 | 18,17 | 18,17 | 3.516.420 |
| 14 mag 2024 | 17,51 | 18,37 | 17,50 | 18,07 | 18,07 | 4.360.046 |
| 13 mag 2024 | 17,90 | 17,94 | 17,32 | 17,51 | 17,51 | 3.324.098 |
| 10 mag 2024 | 17,82 | 17,97 | 17,28 | 17,84 | 17,84 | 2.423.458 |
| 09 mag 2024 | 18,29 | 18,55 | 17,52 | 17,66 | 17,66 | 4.137.376 |
| 08 mag 2024 | 17,69 | 18,88 | 17,60 | 18,05 | 18,05 | 4.779.009 |
| 07 mag 2024 | 18,00 | 18,15 | 17,64 | 17,69 | 17,69 | 3.254.173 |
| 06 mag 2024 | 18,43 | 18,50 | 17,95 | 18,06 | 18,06 | 3.447.499 |
| 03 mag 2024 | 18,70 | 18,79 | 18,40 | 18,43 | 18,43 | 2.597.752 |
| 02 mag 2024 | 18,50 | 18,63 | 18,25 | 18,55 | 18,55 | 3.714.292 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 18,66 | 18,84 | 18,30 | 18,51 | 18,51 | 3.798.668 |
| 29 apr 2024 | 18,85 | 19,04 | 18,61 | 18,66 | 18,66 | 4.047.572 |
| 26 apr 2024 | 18,78 | 18,97 | 18,59 | 18,75 | 18,75 | 3.629.899 |
| 25 apr 2024 | 18,89 | 19,10 | 18,70 | 18,78 | 18,78 | 4.768.449 |
| 24 apr 2024 | 18,98 | 19,60 | 18,70 | 18,75 | 18,75 | 6.806.257 |
| 23 apr 2024 | 19,01 | 19,30 | 18,80 | 18,84 | 18,84 | 5.011.821 |
| 22 apr 2024 | 19,43 | 19,67 | 18,80 | 18,98 | 18,98 | 4.881.615 |
| 19 apr 2024 | 19,00 | 19,40 | 18,90 | 19,18 | 19,18 | 3.696.138 |
| 18 apr 2024 | 20,00 | 20,45 | 19,52 | 19,66 | 19,66 | 5.295.148 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 18,71 | 19,75 | 18,52 | 19,66 | 19,66 | 4.705.470 |
| 15 apr 2024 | 17,55 | 19,27 | 17,55 | 19,04 | 19,04 | 9.996.832 |
| 12 apr 2024 | 20,00 | 20,00 | 19,56 | 19,65 | 19,65 | 3.205.795 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 20,28 | 20,29 | 19,53 | 20,11 | 20,11 | 2.479.189 |
| 09 apr 2024 | 20,16 | 20,60 | 19,80 | 20,29 | 20,29 | 3.326.501 |
| 08 apr 2024 | 20,76 | 20,85 | 19,80 | 20,33 | 20,33 | 3.967.212 |
| 05 apr 2024 | 20,83 | 20,99 | 20,45 | 20,53 | 20,53 | 4.264.429 |
| 04 apr 2024 | 21,33 | 21,80 | 20,33 | 20,83 | 20,83 | 6.102.549 |
| 03 apr 2024 | 20,00 | 21,30 | 19,85 | 20,83 | 20,83 | 9.185.565 |
| 02 apr 2024 | 18,78 | 20,60 | 18,30 | 20,10 | 20,10 | 9.463.299 |
| 01 apr 2024 | 17,61 | 18,80 | 17,48 | 18,56 | 18,56 | 4.118.604 |
| 28 mar 2024 | 17,95 | 18,09 | 17,41 | 17,58 | 17,58 | 5.606.584 |
| 27 mar 2024 | 18,15 | 18,75 | 17,70 | 17,77 | 17,77 | 4.604.572 |
| 26 mar 2024 | 18,76 | 18,90 | 18,10 | 18,15 | 18,15 | 3.797.198 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 18,74 | 18,98 | 18,55 | 18,76 | 18,76 | 2.356.019 |
| 21 mar 2024 | 18,37 | 19,20 | 18,25 | 18,77 | 18,77 | 4.869.588 |
| 20 mar 2024 | 17,98 | 18,73 | 17,55 | 17,82 | 17,82 | 3.906.122 |
| 19 mar 2024 | 18,75 | 18,79 | 17,95 | 18,08 | 18,08 | 3.220.662 |
| 18 mar 2024 | 18,95 | 19,19 | 18,52 | 18,81 | 18,81 | 3.925.394 |
| 15 mar 2024 | 18,58 | 19,64 | 17,93 | 18,79 | 18,79 | 7.512.578 |
| 14 mar 2024 | 15,91 | 19,19 | 15,51 | 18,65 | 18,65 | 14.056.310 |
| 13 mar 2024 | 17,28 | 18,10 | 15,99 | 16,22 | 16,22 | 12.265.942 |
| 12 mar 2024 | 18,90 | 19,19 | 17,02 | 17,28 | 17,28 | 13.363.109 |
| 11 mar 2024 | 20,09 | 20,76 | 18,80 | 18,90 | 18,90 | 6.886.292 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 19,60 | 20,36 | 19,60 | 20,17 | 20,17 | 4.041.563 |
| 06 mar 2024 | 20,28 | 20,40 | 18,90 | 19,56 | 19,56 | 8.963.017 |
| 05 mar 2024 | 21,00 | 21,20 | 20,19 | 20,28 | 20,28 | 4.130.191 |
| 04 mar 2024 | 21,20 | 21,45 | 20,19 | 20,74 | 20,74 | 3.302.397 |
| 01 mar 2024 | 21,20 | 21,45 | 20,96 | 21,03 | 21,03 | 3.259.447 |
| 29 feb 2024 | 20,19 | 21,38 | 20,00 | 20,78 | 20,78 | 5.523.508 |
| 28 feb 2024 | 21,41 | 21,71 | 20,40 | 20,51 | 20,51 | 6.312.847 |
| 27 feb 2024 | 21,77 | 21,83 | 21,10 | 21,43 | 21,43 | 4.506.134 |
| 26 feb 2024 | 22,00 | 22,25 | 21,60 | 21,77 | 21,77 | 4.095.206 |
| 23 feb 2024 | 22,35 | 22,50 | 22,00 | 22,03 | 22,03 | 4.202.314 |
| 22 feb 2024 | 22,20 | 22,50 | 21,56 | 22,16 | 22,16 | 5.930.341 |
| 21 feb 2024 | 22,54 | 22,58 | 21,90 | 22,20 | 22,20 | 5.379.969 |
| 20 feb 2024 | 22,50 | 22,98 | 22,28 | 22,40 | 22,40 | 4.780.479 |
| 16 feb 2024 | 23,26 | 23,55 | 22,50 | 22,91 | 22,91 | 6.544.091 |
| 15 feb 2024 | 22,58 | 23,50 | 22,58 | 23,09 | 23,09 | 7.388.537 |
| 14 feb 2024 | 21,70 | 22,70 | 21,00 | 22,57 | 22,57 | 8.385.294 |
| 13 feb 2024 | 21,55 | 22,40 | 20,20 | 21,97 | 21,97 | 16.291.258 |
| 12 feb 2024 | 23,30 | 23,70 | 21,50 | 21,75 | 21,75 | 12.750.139 |
| 09 feb 2024 | 23,31 | 23,61 | 22,00 | 23,14 | 23,14 | 14.705.700 |
| 08 feb 2024 | 24,70 | 24,84 | 22,60 | 23,26 | 23,26 | 21.222.677 |
| 07 feb 2024 | 24,98 | 25,50 | 24,10 | 24,39 | 24,39 | 27.638.198 |
| 06 feb 2024 | 25,41 | 26,50 | 22,25 | 24,08 | 24,08 | 57.970.203 |
| 05 feb 2024 | 22,00 | 25,20 | 22,00 | 24,56 | 24,56 | 93.896.115 |
| 02 feb 2024 | 19,24 | 21,25 | 19,20 | 21,00 | 21,00 | 44.422.137 |
| 01 feb 2024 | 17,67 | 19,05 | 17,54 | 18,95 | 18,95 | 19.691.125 |
| 31 gen 2024 | 17,77 | 17,89 | 17,41 | 17,53 | 17,53 | 7.356.128 |
| 30 gen 2024 | 17,85 | 17,95 | 17,67 | 17,71 | 17,71 | 5.189.979 |
| *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.