Italia markets open in 3 hours 38 minutes

AMTD IDEA Group (AMTD)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,7201+0,0101 (+0,59%)
Alla chiusura: 03:28PM EDT
1,7000 -0,02 (-1,17%)
Dopo ore: 07:15PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20241,73001,74001,70001,72001,720034.800
01 mag 20241,75001,80001,70001,71001,7100107.300
30 apr 20241,69001,79001,69001,79001,790041.800
29 apr 20241,69001,72001,69001,69601,696010.000
26 apr 20241,72001,79001,68001,71001,710022.800
25 apr 20241,72001,75101,70101,72001,720028.700
24 apr 20241,73001,82001,73001,77001,770029.300
23 apr 20241,79001,79001,72001,75001,750013.100
22 apr 20241,72001,88001,72001,74001,740046.100
19 apr 20241,72001,78001,67001,71001,710085.700
18 apr 20241,72001,75001,71001,75001,750022.400
17 apr 20241,74001,75001,70001,71001,710038.200
16 apr 20241,70001,72001,69001,70001,700028.800
15 apr 20241,85001,85001,69001,69001,690057.600
12 apr 20241,82001,93001,80001,82001,820052.600
11 apr 20241,90001,92001,84001,84001,8400141.000
10 apr 20241,81001,93201,79001,91801,918029.200
09 apr 20241,78001,98001,78001,87001,870076.100
08 apr 20241,66001,92001,66001,80001,8000258.600
05 apr 20241,66001,67001,66001,66001,660020.000
04 apr 20241,67001,70301,65001,66001,660031.900
03 apr 20241,70001,72001,65001,65001,650048.700
02 apr 20241,74501,74501,70001,71001,71009.600
01 apr 20241,75001,76001,72001,74001,740014.600
28 mar 20241,74001,80001,74001,77001,770026.500
27 mar 20241,73001,77001,71001,76001,76007.000
26 mar 20241,75001,75001,73001,74001,74004.400
25 mar 20241,72001,77001,72001,74201,742016.300
22 mar 20241,73001,78001,71001,72001,720021.700
21 mar 20241,70001,79001,70001,73001,730061.300
20 mar 20241,69001,70001,67001,70001,700019.500
19 mar 20241,70001,72001,67001,68001,680023.400
18 mar 20241,69001,70001,67001,70001,700025.500
15 mar 20241,72001,72001,68001,71001,710022.500
14 mar 20241,73001,74001,68001,70001,700018.000
13 mar 20241,73001,76001,72001,75001,750016.400
12 mar 20241,79001,79001,69001,75001,750039.200
11 mar 20241,70001,72601,70001,72001,720012.400
08 mar 20241,76001,79001,68001,70001,700059.000
07 mar 20241,77001,77001,70001,73001,730048.000
06 mar 20241,68001,75001,68001,73001,730072.100
05 mar 20241,68001,69101,68001,68001,680020.300
04 mar 20241,69001,71001,68001,69001,690028.700
01 mar 20241,69001,74001,68001,71001,710025.800
29 feb 20241,73001,73001,68001,70001,700037.900
28 feb 20241,75001,75001,68001,73001,730013.400
27 feb 20241,70001,74001,70001,71001,710039.700
26 feb 20241,71001,75001,69001,70001,700026.700
23 feb 20241,75001,76001,68001,69001,690036.500
22 feb 20241,77001,83001,66001,75001,7500173.400
21 feb 20241,84001,85001,78001,80001,800055.400
20 feb 20241,83001,85001,70001,82001,820064.800
16 feb 20241,90001,90001,77001,79001,7900114.500
15 feb 20241,79001,89001,78001,89001,890048.400
14 feb 20241,99002,00001,70001,74001,7400421.500
13 feb 20241,70001,79601,68001,70001,700036.100
12 feb 20241,77001,80001,70001,75001,750079.500
09 feb 20241,77001,77001,69001,75001,750036.600
08 feb 20241,67001,76001,67001,69001,690051.500
07 feb 20241,75001,75001,66001,71001,710020.800
06 feb 20241,71001,78001,66501,69001,690040.900
05 feb 20241,69001,77001,67001,71001,710052.700
02 feb 20241,68001,69001,68001,68901,68909.300
01 feb 20241,72001,75001,69001,71001,710018.900
31 gen 20241,68001,74001,68001,68001,680022.300
30 gen 20241,68001,74901,68001,68001,680020.500
29 gen 20241,79001,80001,70001,71001,710038.000
26 gen 20241,70001,79001,67001,74001,740061.200
25 gen 20241,80001,82001,65001,65001,650082.800
24 gen 20241,74001,74001,70001,70001,700023.200
23 gen 20241,70001,72001,70001,70001,700013.000
22 gen 20241,72001,74001,70101,71001,710010.600
19 gen 20241,70001,73001,68001,70001,700053.000
18 gen 20241,70001,72901,70001,70001,70007.400
17 gen 20241,77001,77001,70001,72001,720035.600
16 gen 20241,75001,77001,72001,77001,770025.000
12 gen 20241,79001,79001,76001,76901,769025.400
11 gen 20241,75001,83001,75001,76001,760016.600
10 gen 20241,79001,80001,76001,78001,780032.200
09 gen 20241,80001,80001,75001,76001,760018.100
08 gen 20241,80001,80001,75001,77001,77009.200
05 gen 20241,78001,80801,76001,78001,780017.400
04 gen 20241,85001,85001,75001,78001,780064.700
03 gen 20241,87001,87001,76001,85001,850025.400
02 gen 20241,80001,87501,77001,83001,830026.500
29 dic 20231,90001,90001,70001,80001,800096.200
28 dic 20231,81001,93601,78001,87001,870081.800
27 dic 20231,80001,84001,74001,76001,760067.700
26 dic 20231,81001,84001,78001,81001,810044.800
22 dic 20231,80001,88001,79501,84001,840097.300
21 dic 20231,79001,80301,76001,79001,790012.200
20 dic 20231,80001,84001,75001,80001,800054.400
19 dic 20231,77001,94001,77001,81001,810048.600
18 dic 20231,79001,89801,77001,77001,770062.900
15 dic 20231,75001,84001,75001,79001,790025.600
14 dic 20231,78001,83001,74501,79101,791072.400
13 dic 20231,76001,81001,73001,79001,790048.100
12 dic 20231,81001,82001,77601,78001,780013.800
11 dic 20231,82001,85001,79001,81001,810016.300
08 dic 20231,80001,81501,75001,80001,800013.600
*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...