Italia markets close in 8 hours 30 minutes
FTSE MIB
34.151,41 -91,08 (-0,27%) Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,33 +0,34 (+0,43%) Bitcoin EUR
57.398,48 -801,34 (-1,38%)
Crompton Greaves Consumer Electricals Limited (539876.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 320,10 | 342,95 | 319,85 | 341,00 | 341,00 | 381.724 |
| 07 mag 2024 | 324,55 | 326,65 | 318,00 | 321,80 | 321,80 | 69.354 |
| 06 mag 2024 | 326,05 | 333,90 | 321,10 | 322,35 | 322,35 | 164.432 |
| 03 mag 2024 | 325,90 | 329,55 | 321,90 | 325,40 | 325,40 | 221.014 |
| 02 mag 2024 | 321,05 | 331,35 | 319,95 | 324,05 | 324,05 | 217.011 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 315,00 | 319,25 | 314,85 | 318,05 | 318,05 | 68.608 |
| 29 apr 2024 | 316,15 | 316,15 | 311,85 | 314,20 | 314,20 | 58.191 |
| 26 apr 2024 | 308,55 | 317,20 | 308,00 | 313,45 | 313,45 | 100.266 |
| 25 apr 2024 | 311,80 | 312,90 | 307,00 | 309,25 | 309,25 | 78.250 |
| 24 apr 2024 | 309,55 | 314,80 | 308,75 | 311,80 | 311,80 | 103.327 |
| 23 apr 2024 | 308,15 | 311,55 | 303,05 | 307,80 | 307,80 | 164.123 |
| 22 apr 2024 | 300,75 | 309,50 | 298,15 | 307,15 | 307,15 | 326.026 |
| 19 apr 2024 | 297,70 | 300,65 | 292,50 | 297,15 | 297,15 | 138.860 |
| 18 apr 2024 | 291,25 | 299,80 | 290,65 | 297,45 | 297,45 | 244.059 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 291,30 | 294,45 | 287,50 | 289,55 | 289,55 | 50.162 |
| 15 apr 2024 | 280,10 | 299,25 | 280,10 | 292,15 | 292,15 | 2.917.118 |
| 12 apr 2024 | 284,90 | 301,10 | 284,90 | 299,00 | 299,00 | 278.427 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 288,35 | 291,25 | 285,85 | 290,00 | 290,00 | 53.991 |
| 09 apr 2024 | 292,65 | 292,65 | 285,80 | 286,60 | 286,60 | 201.642 |
| 08 apr 2024 | 283,85 | 291,65 | 282,40 | 290,20 | 290,20 | 178.377 |
| 05 apr 2024 | 280,15 | 283,45 | 279,00 | 281,00 | 281,00 | 46.806 |
| 04 apr 2024 | 282,95 | 283,05 | 279,30 | 280,60 | 280,60 | 77.571 |
| 03 apr 2024 | 282,45 | 285,00 | 277,50 | 280,95 | 280,95 | 181.740 |
| 02 apr 2024 | 271,65 | 282,95 | 270,55 | 279,75 | 279,75 | 227.331 |
| 01 apr 2024 | 272,00 | 272,00 | 269,20 | 270,35 | 270,35 | 41.598 |
| 28 mar 2024 | 268,65 | 268,90 | 263,55 | 267,20 | 267,20 | 70.511 |
| 27 mar 2024 | 271,95 | 271,95 | 264,55 | 265,35 | 265,35 | 98.997 |
| 26 mar 2024 | 273,75 | 273,75 | 269,65 | 270,60 | 270,60 | 64.632 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 269,60 | 271,55 | 262,10 | 268,75 | 268,75 | 2.465.696 |
| 21 mar 2024 | 268,85 | 270,35 | 266,70 | 269,65 | 269,65 | 37.706 |
| 20 mar 2024 | 268,00 | 268,00 | 262,30 | 264,65 | 264,65 | 1.869.221 |
| 19 mar 2024 | 271,75 | 272,30 | 266,30 | 267,05 | 267,05 | 73.091 |
| 18 mar 2024 | 278,50 | 278,50 | 268,50 | 272,05 | 272,05 | 51.286 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 276,10 | 284,25 | 275,80 | 279,50 | 279,50 | 25.402 |
| 13 mar 2024 | 286,80 | 289,45 | 274,45 | 276,75 | 276,75 | 123.373 |
| 12 mar 2024 | 288,65 | 290,55 | 285,50 | 286,05 | 286,05 | 29.415 |
| 11 mar 2024 | 291,35 | 293,05 | 287,60 | 288,50 | 288,50 | 61.901 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 292,65 | 296,65 | 290,10 | 290,65 | 290,65 | 25.676 |
| 06 mar 2024 | 295,00 | 295,75 | 288,35 | 290,90 | 290,90 | 83.427 |
| 05 mar 2024 | 300,05 | 300,20 | 293,55 | 295,00 | 295,00 | 23.600 |
| 04 mar 2024 | 302,25 | 302,75 | 297,35 | 299,20 | 299,20 | 101.137 |
| 01 mar 2024 | 293,90 | 296,90 | 291,35 | 295,55 | 295,55 | 130.175 |
| 29 feb 2024 | 293,95 | 293,95 | 286,55 | 291,05 | 291,05 | 84.563 |
| 28 feb 2024 | 292,65 | 295,65 | 289,70 | 291,90 | 291,90 | 4.083.812 |
| 27 feb 2024 | 290,70 | 296,90 | 289,75 | 290,80 | 290,80 | 127.411 |
| 26 feb 2024 | 293,50 | 293,50 | 286,45 | 288,05 | 288,05 | 27.952 |
| 23 feb 2024 | 293,55 | 296,90 | 291,60 | 293,25 | 293,25 | 3.171.730 |
| 22 feb 2024 | 292,55 | 294,00 | 288,60 | 292,80 | 292,80 | 76.229 |
| 21 feb 2024 | 290,90 | 291,15 | 288,55 | 290,35 | 290,35 | 23.958 |
| 20 feb 2024 | 289,35 | 291,95 | 288,55 | 289,90 | 289,90 | 57.877 |
| 16 feb 2024 | 284,55 | 286,25 | 282,85 | 284,35 | 284,35 | 31.657 |
| 15 feb 2024 | 285,40 | 291,70 | 280,50 | 283,05 | 283,05 | 136.888 |
| 14 feb 2024 | 281,75 | 286,40 | 281,50 | 285,65 | 285,65 | 38.871 |
| 13 feb 2024 | 284,15 | 285,90 | 282,00 | 285,15 | 285,15 | 59.451 |
| 12 feb 2024 | 286,80 | 288,60 | 282,70 | 284,05 | 284,05 | 197.637 |
| 09 feb 2024 | 288,00 | 289,15 | 284,85 | 286,55 | 286,55 | 44.900 |
| 08 feb 2024 | 288,40 | 291,65 | 286,10 | 287,10 | 287,10 | 67.707 |
| 07 feb 2024 | 292,90 | 292,90 | 287,00 | 288,25 | 288,25 | 191.371 |
| 06 feb 2024 | 299,55 | 300,00 | 286,05 | 288,55 | 288,55 | 98.291 |
| 05 feb 2024 | 305,90 | 309,80 | 301,50 | 302,00 | 302,00 | 90.551 |
| 02 feb 2024 | 304,65 | 307,55 | 302,70 | 304,50 | 304,50 | 31.839 |
| 01 feb 2024 | 303,75 | 304,45 | 301,00 | 302,25 | 302,25 | 35.031 |
| 31 gen 2024 | 296,85 | 303,45 | 294,40 | 302,90 | 302,90 | 40.301 |
| 30 gen 2024 | 301,05 | 302,65 | 293,80 | 294,60 | 294,60 | 145.560 |
| 29 gen 2024 | 304,75 | 306,90 | 299,30 | 300,90 | 300,90 | 118.484 |
| 26 gen 2024 | 305,15 | 305,15 | 305,15 | 305,15 | 305,15 | - |
| 25 gen 2024 | 306,90 | 308,70 | 301,80 | 305,15 | 305,15 | 1.543.088 |
| 24 gen 2024 | 298,15 | 308,80 | 298,15 | 306,90 | 306,90 | 70.701 |
| 23 gen 2024 | 311,00 | 315,60 | 299,95 | 300,25 | 300,25 | 176.246 |
| 22 gen 2024 | 311,45 | 311,45 | 311,45 | 311,45 | 311,45 | - |
| 19 gen 2024 | 314,65 | 315,70 | 308,70 | 311,45 | 311,45 | 72.170 |
| 18 gen 2024 | 314,05 | 315,95 | 306,95 | 309,40 | 309,40 | 67.312 |
| 17 gen 2024 | 314,05 | 321,40 | 313,55 | 316,65 | 316,65 | 35.824 |
| 16 gen 2024 | 324,75 | 325,00 | 316,65 | 320,35 | 320,35 | 44.715 |
| 12 gen 2024 | 326,35 | 326,35 | 322,55 | 324,70 | 324,70 | 43.317 |
| 11 gen 2024 | 324,75 | 326,90 | 321,50 | 324,55 | 324,55 | 108.437 |
| 10 gen 2024 | 314,35 | 324,45 | 313,35 | 322,30 | 322,30 | 338.068 |
| 09 gen 2024 | 314,30 | 317,25 | 311,35 | 314,40 | 314,40 | 31.306 |
| 08 gen 2024 | 319,00 | 319,00 | 311,25 | 312,80 | 312,80 | 130.954 |
| 05 gen 2024 | 319,00 | 320,85 | 314,65 | 316,55 | 316,55 | 67.416 |
| 04 gen 2024 | 320,15 | 322,50 | 316,40 | 317,55 | 317,55 | 154.941 |
| 03 gen 2024 | 313,65 | 320,75 | 308,80 | 318,75 | 318,75 | 165.437 |
| 02 gen 2024 | 316,55 | 316,55 | 306,15 | 311,25 | 311,25 | 81.729 |
| 29 dic 2023 | 298,15 | 314,40 | 296,15 | 310,85 | 310,85 | 210.684 |
| 28 dic 2023 | 302,85 | 302,85 | 296,90 | 297,45 | 297,45 | 68.385 |
| 27 dic 2023 | 302,20 | 302,20 | 297,50 | 300,00 | 300,00 | 241.729 |
| 26 dic 2023 | 303,75 | 304,40 | 299,50 | 300,10 | 300,10 | 28.026 |
| 22 dic 2023 | 302,60 | 304,75 | 298,75 | 301,65 | 301,65 | 34.297 |
| 21 dic 2023 | 296,15 | 301,00 | 290,35 | 299,95 | 299,95 | 126.655 |
| 20 dic 2023 | 296,05 | 307,65 | 295,00 | 297,05 | 297,05 | 490.367 |
| 19 dic 2023 | 294,50 | 298,20 | 289,70 | 296,15 | 296,15 | 223.757 |
| 18 dic 2023 | 288,85 | 294,80 | 287,55 | 293,55 | 293,55 | 83.630 |
| 15 dic 2023 | 293,40 | 293,40 | 287,60 | 289,20 | 289,20 | 114.711 |
| 14 dic 2023 | 297,15 | 297,15 | 291,20 | 291,95 | 291,95 | 23.391 |
| *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.