Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,36 -0,57 (-0,70%) Bitcoin EUR
56.599,33 -2.747,51 (-4,63%)
Air China Limited (AIRYY)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:32PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | 100 |
| 29 apr 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | - |
| 26 apr 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | 300 |
| 25 apr 2024 | 9,80 | 10,37 | 9,80 | 10,37 | 10,37 | 300 |
| 24 apr 2024 | 9,80 | 9,80 | 9,80 | 9,80 | 9,80 | 200 |
| 23 apr 2024 | 9,70 | 9,80 | 9,70 | 9,80 | 9,80 | 600 |
| 22 apr 2024 | 9,70 | 9,70 | 9,70 | 9,70 | 9,70 | 100 |
| 19 apr 2024 | 9,70 | 9,70 | 9,70 | 9,70 | 9,70 | - |
| 18 apr 2024 | 9,70 | 9,70 | 9,70 | 9,70 | 9,70 | 200 |
| 17 apr 2024 | 9,32 | 9,57 | 8,93 | 9,45 | 9,45 | 1.500 |
| 16 apr 2024 | 9,28 | 9,47 | 9,15 | 9,17 | 9,17 | 2.200 |
| 15 apr 2024 | 9,72 | 9,72 | 9,72 | 9,72 | 9,72 | 100 |
| 12 apr 2024 | 9,72 | 9,72 | 9,72 | 9,72 | 9,72 | - |
| 11 apr 2024 | 9,72 | 9,72 | 9,72 | 9,72 | 9,72 | - |
| 10 apr 2024 | 10,48 | 10,48 | 9,72 | 9,72 | 9,72 | 700 |
| 09 apr 2024 | 9,71 | 9,71 | 9,71 | 9,71 | 9,71 | - |
| 08 apr 2024 | 9,71 | 9,71 | 9,71 | 9,71 | 9,71 | - |
| 05 apr 2024 | 9,71 | 9,71 | 9,71 | 9,71 | 9,71 | - |
| 04 apr 2024 | 9,71 | 9,71 | 9,71 | 9,71 | 9,71 | - |
| 03 apr 2024 | 9,71 | 9,71 | 9,71 | 9,71 | 9,71 | 100 |
| 02 apr 2024 | 9,25 | 9,26 | 9,25 | 9,26 | 9,26 | 300 |
| 01 apr 2024 | 10,20 | 10,20 | 9,45 | 9,45 | 9,45 | 800 |
| 28 mar 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | 200 |
| 27 mar 2024 | 9,76 | 9,76 | 9,76 | 9,76 | 9,76 | 500 |
| 26 mar 2024 | 10,09 | 10,09 | 9,51 | 10,00 | 10,00 | 3.300 |
| 25 mar 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | 700 |
| 22 mar 2024 | 10,67 | 10,67 | 10,67 | 10,67 | 10,67 | - |
| 21 mar 2024 | 10,67 | 10,67 | 10,67 | 10,67 | 10,67 | 200 |
| 20 mar 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 19 mar 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 18 mar 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | 100 |
| 15 mar 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 14 mar 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | 400 |
| 13 mar 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 12 mar 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 11 mar 2024 | 9,92 | 10,70 | 9,92 | 10,70 | 10,70 | 1.100 |
| 08 mar 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
| 07 mar 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
| 06 mar 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | 300 |
| 05 mar 2024 | 10,53 | 10,53 | 9,82 | 10,30 | 10,30 | 900 |
| 04 mar 2024 | 10,42 | 10,42 | 10,42 | 10,42 | 10,42 | 300 |
| 01 mar 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 29 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 28 feb 2024 | 11,05 | 11,05 | 10,90 | 10,90 | 10,90 | 700 |
| 27 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 26 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 23 feb 2024 | 10,95 | 10,97 | 10,95 | 10,97 | 10,97 | 700 |
| 22 feb 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 21 feb 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 20 feb 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | 100 |
| 16 feb 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | 400 |
| 15 feb 2024 | 10,84 | 10,85 | 10,84 | 10,85 | 10,85 | 2.200 |
| 14 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 13 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 12 feb 2024 | 11,29 | 11,29 | 11,10 | 11,10 | 11,10 | 1.500 |
| 09 feb 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
| 08 feb 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
| 07 feb 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
| 06 feb 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
| 05 feb 2024 | 10,68 | 10,68 | 10,64 | 10,64 | 10,64 | 600 |
| 02 feb 2024 | 10,90 | 10,90 | 10,80 | 10,80 | 10,80 | 500 |
| 01 feb 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | - |
| 31 gen 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | - |
| 30 gen 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | - |
| 29 gen 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | 200 |
| 26 gen 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | 100 |
| 25 gen 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 24 gen 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 23 gen 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 22 gen 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 19 gen 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 18 gen 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 17 gen 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 16 gen 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 12 gen 2024 | 11,68 | 11,77 | 11,66 | 11,77 | 11,77 | 1.000 |
| 11 gen 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 10 gen 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 09 gen 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | 400 |
| 08 gen 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | - |
| 05 gen 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | - |
| 04 gen 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | 100 |
| 03 gen 2024 | 12,53 | 12,53 | 12,53 | 12,53 | 12,53 | - |
| 02 gen 2024 | 12,13 | 12,53 | 12,13 | 12,53 | 12,53 | 400 |
| 29 dic 2023 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | - |
| 28 dic 2023 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | 200 |
| 27 dic 2023 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
| 26 dic 2023 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
| 22 dic 2023 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | 200 |
| 21 dic 2023 | 11,62 | 12,20 | 11,62 | 12,20 | 12,20 | 500 |
| 20 dic 2023 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | - |
| 19 dic 2023 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | 100 |
| 18 dic 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 15 dic 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | 100 |
| 14 dic 2023 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
| 13 dic 2023 | 12,81 | 12,99 | 12,81 | 12,99 | 12,99 | 500 |
| 12 dic 2023 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
| 11 dic 2023 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | 100 |
| 08 dic 2023 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
| 07 dic 2023 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
| 06 dic 2023 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
| *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.