Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.620,15 -943,55 (-1,64%)
Kanoria Energy & Infrastructure Limited (539620.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 30,79 | 31,89 | 30,40 | 31,40 | 31,40 | 14.202 |
| 27 giu 2024 | 31,99 | 32,50 | 30,05 | 30,45 | 30,45 | 28.032 |
| 26 giu 2024 | 32,10 | 33,00 | 31,26 | 31,62 | 31,62 | 16.715 |
| 25 giu 2024 | 33,45 | 33,50 | 32,10 | 32,63 | 32,63 | 19.316 |
| 24 giu 2024 | 34,00 | 34,00 | 32,50 | 32,62 | 32,62 | 34.612 |
| 21 giu 2024 | 34,90 | 34,90 | 33,20 | 33,51 | 33,51 | 18.970 |
| 20 giu 2024 | 35,80 | 35,80 | 33,60 | 34,12 | 34,12 | 51.647 |
| 18 giu 2024 | 35,04 | 36,95 | 32,82 | 33,39 | 33,39 | 246.218 |
| 17 giu 2024 | - | - | - | - | - | - |
| 14 giu 2024 | 30,40 | 35,04 | 28,30 | 35,04 | 35,04 | 295.999 |
| 13 giu 2024 | 28,01 | 30,00 | 28,01 | 29,20 | 29,20 | 20.655 |
| 12 giu 2024 | 30,25 | 30,25 | 28,01 | 28,67 | 28,67 | 5.662 |
| 11 giu 2024 | 28,96 | 28,96 | 28,00 | 28,76 | 28,76 | 8.723 |
| 10 giu 2024 | 30,65 | 30,65 | 28,51 | 28,82 | 28,82 | 11.961 |
| 07 giu 2024 | 28,45 | 30,55 | 28,00 | 29,22 | 29,22 | 13.252 |
| 06 giu 2024 | 29,19 | 29,80 | 28,49 | 28,98 | 28,98 | 7.111 |
| 05 giu 2024 | 27,48 | 28,45 | 26,10 | 27,92 | 27,92 | 11.855 |
| 04 giu 2024 | 28,67 | 28,67 | 26,00 | 26,24 | 26,24 | 14.750 |
| 03 giu 2024 | 30,50 | 30,50 | 28,03 | 28,80 | 28,80 | 5.382 |
| 31 mag 2024 | 28,40 | 28,95 | 27,70 | 27,96 | 27,96 | 8.252 |
| 30 mag 2024 | 28,99 | 28,99 | 27,56 | 27,81 | 27,81 | 14.182 |
| 29 mag 2024 | 28,00 | 28,70 | 27,25 | 28,43 | 28,43 | 4.432 |
| 28 mag 2024 | 27,30 | 28,87 | 27,30 | 28,00 | 28,00 | 4.171 |
| 24 mag 2024 | 30,95 | 30,95 | 27,80 | 28,49 | 28,49 | 16.265 |
| 23 mag 2024 | 30,50 | 30,51 | 29,02 | 29,69 | 29,69 | 8.034 |
| 22 mag 2024 | 29,89 | 29,89 | 29,15 | 29,87 | 29,87 | 2.353 |
| 21 mag 2024 | 29,48 | 30,00 | 29,13 | 29,89 | 29,89 | 9.868 |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 29,94 | 29,94 | 28,41 | 29,20 | 29,20 | 7.632 |
| 16 mag 2024 | 32,40 | 32,40 | 29,15 | 29,94 | 29,94 | 6.900 |
| 15 mag 2024 | 31,97 | 31,97 | 28,53 | 29,79 | 29,79 | 8.238 |
| 14 mag 2024 | 28,99 | 29,74 | 28,00 | 29,27 | 29,27 | 8.259 |
| 13 mag 2024 | 29,54 | 29,54 | 28,00 | 28,11 | 28,11 | 7.010 |
| 10 mag 2024 | 29,49 | 29,49 | 28,00 | 28,40 | 28,40 | 9.134 |
| 09 mag 2024 | 29,95 | 29,95 | 28,07 | 28,20 | 28,20 | 7.004 |
| 08 mag 2024 | 29,25 | 29,25 | 28,23 | 28,30 | 28,30 | 9.543 |
| 07 mag 2024 | 29,98 | 29,98 | 28,00 | 28,64 | 28,64 | 18.094 |
| 06 mag 2024 | 29,35 | 29,80 | 28,50 | 28,98 | 28,98 | 21.791 |
| 03 mag 2024 | 31,94 | 31,94 | 29,00 | 29,45 | 29,45 | 14.663 |
| 02 mag 2024 | 30,64 | 30,73 | 30,00 | 30,11 | 30,11 | 12.993 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 30,96 | 30,96 | 29,70 | 29,75 | 29,75 | 10.599 |
| 29 apr 2024 | 31,00 | 31,77 | 30,01 | 30,09 | 30,09 | 14.671 |
| 26 apr 2024 | 30,20 | 31,14 | 30,20 | 30,78 | 30,78 | 11.248 |
| 25 apr 2024 | 30,70 | 32,00 | 30,00 | 30,86 | 30,86 | 22.834 |
| 24 apr 2024 | 29,25 | 32,68 | 29,25 | 30,85 | 30,85 | 78.291 |
| 23 apr 2024 | 31,06 | 31,06 | 29,11 | 29,71 | 29,71 | 11.205 |
| 22 apr 2024 | 29,91 | 30,50 | 29,70 | 30,45 | 30,45 | 4.006 |
| 19 apr 2024 | 30,00 | 30,37 | 28,71 | 29,91 | 29,91 | 27.895 |
| 18 apr 2024 | 29,71 | 31,45 | 29,70 | 30,40 | 30,40 | 13.211 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 30,49 | 30,50 | 29,57 | 30,29 | 30,29 | 1.940 |
| 15 apr 2024 | 31,40 | 31,40 | 29,30 | 30,14 | 30,14 | 13.058 |
| 12 apr 2024 | 30,46 | 32,24 | 30,46 | 31,66 | 31,66 | 7.503 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 31,90 | 31,90 | 31,00 | 31,42 | 31,42 | 6.903 |
| 09 apr 2024 | 32,27 | 32,76 | 30,05 | 31,73 | 31,73 | 10.703 |
| 08 apr 2024 | 31,15 | 32,95 | 31,15 | 31,64 | 31,64 | 11.586 |
| 05 apr 2024 | 31,27 | 32,47 | 31,00 | 31,78 | 31,78 | 11.291 |
| 04 apr 2024 | 30,90 | 31,86 | 30,62 | 31,27 | 31,27 | 19.664 |
| 03 apr 2024 | 30,80 | 30,80 | 29,90 | 30,59 | 30,59 | 7.194 |
| 02 apr 2024 | 29,30 | 30,50 | 29,18 | 30,23 | 30,23 | 19.821 |
| 01 apr 2024 | 29,49 | 29,95 | 28,30 | 29,18 | 29,18 | 5.383 |
| 28 mar 2024 | 28,25 | 29,46 | 28,00 | 28,66 | 28,66 | 15.800 |
| 27 mar 2024 | 29,23 | 29,23 | 28,00 | 28,20 | 28,20 | 7.915 |
| 26 mar 2024 | 30,25 | 30,25 | 28,50 | 28,74 | 28,74 | 13.883 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 30,50 | 30,50 | 29,70 | 29,99 | 29,99 | 5.334 |
| 21 mar 2024 | 29,69 | 29,69 | 28,90 | 29,64 | 29,64 | 7.112 |
| 20 mar 2024 | 29,70 | 29,70 | 28,50 | 29,14 | 29,14 | 13.730 |
| 19 mar 2024 | 29,70 | 29,70 | 28,40 | 29,12 | 29,12 | 12.029 |
| 18 mar 2024 | 29,44 | 29,44 | 28,15 | 29,02 | 29,02 | 2.069 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 29,00 | 29,04 | 27,60 | 28,80 | 28,80 | 9.157 |
| 13 mar 2024 | 29,07 | 30,00 | 29,04 | 29,04 | 29,04 | 18.031 |
| 12 mar 2024 | 30,00 | 31,00 | 29,31 | 30,56 | 30,56 | 13.390 |
| 11 mar 2024 | 31,75 | 31,75 | 29,15 | 30,00 | 30,00 | 32.886 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 30,18 | 30,32 | 28,00 | 30,24 | 30,24 | 35.445 |
| 06 mar 2024 | 29,90 | 30,90 | 28,53 | 28,88 | 28,88 | 23.752 |
| 05 mar 2024 | 31,10 | 31,10 | 29,90 | 30,03 | 30,03 | 5.011 |
| 04 mar 2024 | 30,88 | 30,88 | 29,50 | 30,07 | 30,07 | 12.673 |
| 01 mar 2024 | 32,45 | 32,45 | 29,77 | 30,40 | 30,40 | 19.868 |
| 29 feb 2024 | 31,95 | 31,95 | 30,50 | 31,33 | 31,33 | 9.294 |
| 28 feb 2024 | 31,50 | 31,64 | 30,51 | 30,68 | 30,68 | 15.834 |
| 27 feb 2024 | 31,00 | 32,80 | 31,00 | 31,78 | 31,78 | 12.127 |
| 26 feb 2024 | 31,86 | 33,45 | 31,20 | 31,92 | 31,92 | 108.669 |
| 23 feb 2024 | 32,50 | 32,90 | 31,00 | 31,86 | 31,86 | 18.791 |
| 22 feb 2024 | 32,20 | 32,80 | 31,00 | 32,10 | 32,10 | 50.520 |
| 21 feb 2024 | 34,25 | 34,30 | 31,55 | 32,09 | 32,09 | 26.804 |
| 20 feb 2024 | 34,50 | 35,55 | 32,50 | 32,77 | 32,77 | 55.756 |
| 16 feb 2024 | 33,10 | 33,70 | 32,50 | 32,92 | 32,92 | 22.882 |
| 15 feb 2024 | 34,91 | 34,91 | 31,87 | 32,51 | 32,51 | 61.109 |
| 14 feb 2024 | 30,37 | 33,54 | 30,36 | 33,54 | 33,54 | 17.088 |
| 13 feb 2024 | 34,20 | 34,20 | 31,95 | 31,95 | 31,95 | 15.281 |
| 12 feb 2024 | 35,43 | 35,43 | 33,63 | 33,63 | 33,63 | 20.565 |
| 09 feb 2024 | 36,00 | 38,10 | 34,57 | 35,39 | 35,39 | 67.209 |
| 08 feb 2024 | 37,70 | 39,53 | 36,00 | 36,37 | 36,37 | 101.790 |
| 07 feb 2024 | 35,58 | 37,65 | 34,20 | 37,65 | 37,65 | 81.406 |
| 06 feb 2024 | 38,95 | 38,95 | 35,53 | 35,86 | 35,86 | 56.836 |
| *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.