Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,26 +0,53 (+0,64%) Bitcoin EUR
60.210,32 +695,96 (+1,17%)
Alps Alpine Co., Ltd. (APELF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 11:38AM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 7,39 | 7,39 | 7,39 | 7,39 | 7,39 | - |
| 17 apr 2024 | 7,39 | 7,39 | 7,39 | 7,39 | 7,39 | - |
| 16 apr 2024 | 7,39 | 7,39 | 7,39 | 7,39 | 7,39 | - |
| 15 apr 2024 | 7,39 | 7,39 | 7,39 | 7,39 | 7,39 | - |
| 12 apr 2024 | 7,39 | 7,39 | 7,39 | 7,39 | 7,39 | - |
| 11 apr 2024 | 7,39 | 7,39 | 7,39 | 7,39 | 7,39 | - |
| 10 apr 2024 | 7,39 | 7,39 | 7,39 | 7,39 | 7,39 | - |
| 09 apr 2024 | 7,39 | 7,39 | 7,39 | 7,39 | 7,39 | - |
| 08 apr 2024 | 7,39 | 7,39 | 7,39 | 7,39 | 7,39 | - |
| 05 apr 2024 | 7,39 | 7,39 | 7,39 | 7,39 | 7,39 | - |
| 04 apr 2024 | 7,39 | 7,39 | 7,39 | 7,39 | 7,39 | - |
| 03 apr 2024 | 7,39 | 7,39 | 7,39 | 7,39 | 7,39 | - |
| 02 apr 2024 | 7,39 | 7,39 | 7,39 | 7,39 | 7,39 | - |
| 01 apr 2024 | 7,39 | 7,39 | 7,39 | 7,39 | 7,39 | - |
| 28 mar 2024 | 7,39 | 7,39 | 7,39 | 7,39 | 7,39 | - |
| 28 mar 2024 | 10 Dividendo | |||||
| 27 mar 2024 | 7,39 | 7,39 | 7,39 | 7,39 | -2,61 | - |
| 26 mar 2024 | 7,39 | 7,39 | 7,39 | 7,39 | -2,61 | - |
| 25 mar 2024 | 7,39 | 7,39 | 7,39 | 7,39 | -2,61 | - |
| 22 mar 2024 | 7,39 | 7,39 | 7,39 | 7,39 | -2,61 | - |
| 21 mar 2024 | 7,39 | 7,39 | 7,39 | 7,39 | -2,61 | - |
| 20 mar 2024 | 7,39 | 7,39 | 7,39 | 7,39 | -2,61 | - |
| 19 mar 2024 | 7,39 | 7,39 | 7,39 | 7,39 | -2,61 | - |
| 18 mar 2024 | 7,39 | 7,39 | 7,39 | 7,39 | -2,61 | - |
| 15 mar 2024 | 7,39 | 7,39 | 7,39 | 7,39 | -2,61 | - |
| 14 mar 2024 | 7,39 | 7,39 | 7,39 | 7,39 | -2,61 | - |
| 13 mar 2024 | 7,39 | 7,39 | 7,39 | 7,39 | -2,61 | - |
| 12 mar 2024 | 7,39 | 7,39 | 7,39 | 7,39 | -2,61 | - |
| 11 mar 2024 | 7,39 | 7,39 | 7,39 | 7,39 | -2,61 | 187 |
| 08 mar 2024 | 7,93 | 7,93 | 7,93 | 7,93 | -2,81 | - |
| 07 mar 2024 | 7,93 | 7,93 | 7,93 | 7,93 | -2,81 | - |
| 06 mar 2024 | 7,93 | 7,93 | 7,93 | 7,93 | -2,81 | - |
| 05 mar 2024 | 7,93 | 7,93 | 7,93 | 7,93 | -2,81 | - |
| 04 mar 2024 | 7,93 | 7,93 | 7,93 | 7,93 | -2,81 | - |
| 01 mar 2024 | 7,93 | 7,93 | 7,93 | 7,93 | -2,81 | - |
| 29 feb 2024 | 7,93 | 7,93 | 7,93 | 7,93 | -2,81 | - |
| 28 feb 2024 | 7,93 | 7,93 | 7,93 | 7,93 | -2,81 | - |
| 27 feb 2024 | 7,93 | 7,93 | 7,93 | 7,93 | -2,81 | - |
| 26 feb 2024 | 7,93 | 7,93 | 7,93 | 7,93 | -2,81 | - |
| 23 feb 2024 | 7,93 | 7,93 | 7,93 | 7,93 | -2,81 | - |
| 22 feb 2024 | 7,93 | 7,93 | 7,93 | 7,93 | -2,81 | - |
| 21 feb 2024 | 7,93 | 7,93 | 7,93 | 7,93 | -2,81 | - |
| 20 feb 2024 | 7,93 | 7,93 | 7,93 | 7,93 | -2,81 | - |
| 16 feb 2024 | 7,93 | 7,93 | 7,93 | 7,93 | -2,81 | - |
| 15 feb 2024 | 7,93 | 7,93 | 7,93 | 7,93 | -2,81 | - |
| 14 feb 2024 | 7,93 | 7,93 | 7,93 | 7,93 | -2,81 | - |
| 13 feb 2024 | 7,93 | 7,93 | 7,93 | 7,93 | -2,81 | - |
| 12 feb 2024 | 7,93 | 7,93 | 7,93 | 7,93 | -2,81 | - |
| 09 feb 2024 | 7,93 | 7,93 | 7,93 | 7,93 | -2,81 | - |
| 08 feb 2024 | 7,93 | 7,93 | 7,93 | 7,93 | -2,81 | - |
| 07 feb 2024 | 7,93 | 7,93 | 7,93 | 7,93 | -2,81 | - |
| 06 feb 2024 | 7,93 | 7,93 | 7,93 | 7,93 | -2,81 | - |
| 05 feb 2024 | 7,93 | 7,93 | 7,93 | 7,93 | -2,81 | - |
| 02 feb 2024 | 7,93 | 7,93 | 7,93 | 7,93 | -2,81 | - |
| 01 feb 2024 | 7,93 | 7,93 | 7,93 | 7,93 | -2,81 | - |
| 31 gen 2024 | 7,93 | 7,93 | 7,93 | 7,93 | -2,81 | - |
| 30 gen 2024 | 8,03 | 8,03 | 7,93 | 7,93 | -2,81 | 1.350 |
| 29 gen 2024 | 8,42 | 8,42 | 8,42 | 8,42 | -2,98 | - |
| 26 gen 2024 | 8,42 | 8,42 | 8,42 | 8,42 | -2,98 | - |
| 25 gen 2024 | 8,42 | 8,42 | 8,42 | 8,42 | -2,98 | - |
| 24 gen 2024 | 8,42 | 8,42 | 8,42 | 8,42 | -2,98 | - |
| 23 gen 2024 | 8,42 | 8,42 | 8,42 | 8,42 | -2,98 | - |
| 22 gen 2024 | 8,42 | 8,42 | 8,42 | 8,42 | -2,98 | - |
| 19 gen 2024 | 8,42 | 8,42 | 8,42 | 8,42 | -2,98 | - |
| 18 gen 2024 | 8,42 | 8,42 | 8,42 | 8,42 | -2,98 | - |
| 17 gen 2024 | 8,42 | 8,42 | 8,42 | 8,42 | -2,98 | - |
| 16 gen 2024 | 8,42 | 8,42 | 8,42 | 8,42 | -2,98 | - |
| 12 gen 2024 | 8,42 | 8,42 | 8,42 | 8,42 | -2,98 | - |
| 11 gen 2024 | 8,42 | 8,42 | 8,42 | 8,42 | -2,98 | - |
| 10 gen 2024 | 8,42 | 8,42 | 8,42 | 8,42 | -2,98 | - |
| 09 gen 2024 | 8,42 | 8,42 | 8,42 | 8,42 | -2,98 | - |
| 08 gen 2024 | 8,42 | 8,42 | 8,42 | 8,42 | -2,98 | - |
| 05 gen 2024 | 8,42 | 8,42 | 8,42 | 8,42 | -2,98 | - |
| 04 gen 2024 | 8,42 | 8,42 | 8,42 | 8,42 | -2,98 | - |
| 03 gen 2024 | 8,42 | 8,42 | 8,42 | 8,42 | -2,98 | - |
| 02 gen 2024 | 8,42 | 8,42 | 8,42 | 8,42 | -2,98 | - |
| 29 dic 2023 | 8,42 | 8,42 | 8,42 | 8,42 | -2,98 | - |
| 28 dic 2023 | 8,42 | 8,42 | 8,42 | 8,42 | -2,98 | - |
| 27 dic 2023 | 8,42 | 8,42 | 8,42 | 8,42 | -2,98 | - |
| 26 dic 2023 | 8,42 | 8,42 | 8,42 | 8,42 | -2,98 | - |
| 22 dic 2023 | 8,42 | 8,42 | 8,42 | 8,42 | -2,98 | - |
| 21 dic 2023 | 8,42 | 8,42 | 8,42 | 8,42 | -2,98 | - |
| 20 dic 2023 | 8,42 | 8,42 | 8,42 | 8,42 | -2,98 | - |
| 19 dic 2023 | 8,42 | 8,42 | 8,42 | 8,42 | -2,98 | - |
| 18 dic 2023 | 8,42 | 8,42 | 8,42 | 8,42 | -2,98 | 2.500 |
| 15 dic 2023 | 9,77 | 9,77 | 9,77 | 9,77 | -3,46 | - |
| 14 dic 2023 | 9,77 | 9,77 | 9,77 | 9,77 | -3,46 | - |
| 13 dic 2023 | 9,77 | 9,77 | 9,77 | 9,77 | -3,46 | - |
| 12 dic 2023 | 9,77 | 9,77 | 9,77 | 9,77 | -3,46 | - |
| 11 dic 2023 | 9,77 | 9,77 | 9,77 | 9,77 | -3,46 | - |
| 08 dic 2023 | 9,77 | 9,77 | 9,77 | 9,77 | -3,46 | - |
| 07 dic 2023 | 9,77 | 9,77 | 9,77 | 9,77 | -3,46 | - |
| 06 dic 2023 | 9,77 | 9,77 | 9,77 | 9,77 | -3,46 | - |
| 05 dic 2023 | 9,77 | 9,77 | 9,77 | 9,77 | -3,46 | - |
| 04 dic 2023 | 9,77 | 9,77 | 9,77 | 9,77 | -3,46 | - |
| 01 dic 2023 | 9,77 | 9,77 | 9,77 | 9,77 | -3,46 | - |
| 30 nov 2023 | 9,77 | 9,77 | 9,77 | 9,77 | -3,46 | - |
| 29 nov 2023 | 9,77 | 9,77 | 9,77 | 9,77 | -3,46 | - |
| 28 nov 2023 | 9,77 | 9,77 | 9,77 | 9,77 | -3,46 | - |
| 27 nov 2023 | 9,77 | 9,77 | 9,77 | 9,77 | -3,46 | - |
| *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.