Italia markets closed

An Phat Holdings Joint Stock Company (APH.VN)

HOSE - HOSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
9.000,00-460,00 (-4,86%)
Alla chiusura: 02:45PM ICT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20249.450,009.590,009.000,009.000,009.000,001.828.900
27 giu 20249.640,009.720,009.420,009.460,009.460,00939.000
26 giu 20249.340,009.650,009.340,009.580,009.580,002.415.400
25 giu 20249.360,009.390,009.180,009.350,009.350,00975.400
24 giu 20249.560,009.560,009.100,009.270,009.270,001.413.200
21 giu 20249.410,009.690,009.330,009.600,009.600,001.893.600
20 giu 20249.400,009.590,009.260,009.400,009.400,001.568.100
19 giu 20249.330,009.440,009.210,009.330,009.330,001.153.400
18 giu 20249.100,009.500,009.100,009.300,009.300,001.641.900
17 giu 20249.200,009.290,009.100,009.100,009.100,003.020.700
14 giu 202410.000,0010.000,009.210,009.210,009.210,004.501.000
13 giu 202410.250,0010.250,009.830,009.900,009.900,002.534.500
12 giu 20249.900,0010.250,009.900,0010.250,0010.250,003.314.400
11 giu 202410.450,0010.500,009.770,009.920,009.920,004.568.000
10 giu 202410.700,0010.800,0010.300,0010.300,0010.300,002.551.500
07 giu 202410.950,0011.000,0010.450,0010.550,0010.550,003.936.200
06 giu 202410.300,0010.900,0010.250,0010.900,0010.900,008.866.100
05 giu 202410.700,0011.000,0010.200,0010.200,0010.200,004.377.200
04 giu 202410.550,0010.850,0010.400,0010.650,0010.650,004.412.000
03 giu 202410.800,0011.000,0010.400,0010.500,0010.500,003.844.000
31 mag 202410.600,0011.100,0010.550,0010.750,0010.750,004.211.100
30 mag 202410.750,0011.050,0010.400,0010.650,0010.650,004.077.600
29 mag 202410.800,0011.100,0010.600,0010.800,0010.800,004.830.800
28 mag 20249.900,0010.500,009.870,0010.500,0010.500,0010.624.400
27 mag 20249.660,009.900,009.620,009.850,009.850,001.903.800
24 mag 20249.990,0010.200,009.500,009.650,009.650,003.224.700
23 mag 20249.660,0010.300,009.550,0010.000,0010.000,004.061.500
22 mag 202410.000,0010.400,009.870,009.880,009.880,004.177.100
21 mag 20249.990,0010.050,009.770,0010.000,0010.000,003.065.000
20 mag 202410.000,0010.300,009.700,009.880,009.880,003.886.900
17 mag 20249.740,009.910,009.460,009.900,009.900,004.584.800
16 mag 202410.150,0010.150,009.550,009.610,009.610,002.479.700
15 mag 20249.760,0010.150,009.760,009.850,009.850,003.787.300
14 mag 20249.800,009.940,009.500,009.720,009.720,003.613.500
13 mag 20249.670,009.700,009.590,009.700,009.700,006.281.800
10 mag 20248.790,009.070,008.730,009.070,009.070,006.308.400
09 mag 20248.500,008.540,008.410,008.480,008.480,001.090.900
08 mag 20248.480,008.500,008.330,008.500,008.500,001.176.100
07 mag 20248.340,008.600,008.280,008.480,008.480,001.460.900
06 mag 20248.100,008.290,008.070,008.290,008.290,00644.800
03 mag 20248.200,008.370,008.070,008.100,008.100,00568.200
02 mag 20248.280,008.400,008.120,008.200,008.200,00699.500
01 mag 2024------
30 apr 2024------
29 apr 2024------
26 apr 20247.600,008.100,007.580,008.100,008.100,00981.200
25 apr 20247.650,007.730,007.540,007.650,007.650,00378.000
24 apr 20247.620,007.790,007.570,007.650,007.650,00740.600
23 apr 20247.730,007.930,007.470,007.540,007.540,00855.100
22 apr 20247.640,007.770,007.480,007.730,007.730,001.060.800
19 apr 20247.530,007.600,007.300,007.540,007.540,001.087.000
18 apr 2024------
17 apr 20247.210,007.700,007.200,007.540,007.540,001.233.700
16 apr 20247.180,007.350,006.990,007.200,007.200,001.203.900
15 apr 20247.440,007.870,007.440,007.440,007.440,003.305.700
12 apr 20248.010,008.110,007.950,007.990,007.990,00656.500
11 apr 20247.990,008.030,007.950,008.010,008.010,00511.900
10 apr 20248.110,008.180,008.010,008.020,008.020,00444.100
09 apr 20248.050,008.100,008.000,008.100,008.100,00566.700
08 apr 20248.350,008.390,008.050,008.050,008.050,001.419.200
05 apr 20248.560,008.560,008.410,008.450,008.450,001.312.900
04 apr 20248.800,008.810,008.590,008.620,008.620,001.374.000
03 apr 20248.310,008.950,008.310,008.800,008.800,003.102.500
02 apr 20248.340,008.400,008.210,008.400,008.400,00995.900
01 apr 20248.170,008.420,008.120,008.310,008.310,001.695.000
29 mar 20247.980,008.500,007.940,008.190,008.190,001.254.900
28 mar 20248.050,008.050,007.950,007.980,007.980,00478.900
27 mar 20248.000,008.030,007.950,007.990,007.990,00380.600
26 mar 20247.960,008.060,007.930,008.000,008.000,00464.600
25 mar 20248.060,008.100,007.960,007.980,007.980,00582.500
22 mar 20248.130,008.210,008.050,008.060,008.060,00700.400
21 mar 20248.030,008.160,008.030,008.130,008.130,00723.600
20 mar 20248.040,008.040,007.930,008.010,008.010,00398.600
19 mar 20247.910,007.950,007.850,007.910,007.910,00462.200
18 mar 20248.070,008.150,007.850,007.940,007.940,001.162.100
15 mar 20248.090,008.090,007.990,008.070,008.070,00739.000
14 mar 20248.110,008.170,008.030,008.090,008.090,00858.300
13 mar 20248.060,008.150,007.990,008.090,008.090,00790.700
12 mar 20248.020,008.120,007.960,008.060,008.060,001.048.300
11 mar 20248.380,008.380,008.020,008.020,008.020,001.132.600
08 mar 20248.550,008.550,008.280,008.280,008.280,001.157.500
07 mar 20248.590,008.600,008.390,008.550,008.550,001.040.000
06 mar 20248.590,008.690,008.450,008.550,008.550,00666.200
05 mar 20248.590,008.680,008.490,008.600,008.600,00599.400
04 mar 20248.700,008.700,008.550,008.650,008.650,00689.300
01 mar 20248.550,008.570,008.460,008.570,008.570,00367.800
29 feb 20248.630,008.640,008.480,008.530,008.530,00576.400
28 feb 20248.480,008.700,008.480,008.630,008.630,00975.500
27 feb 20248.490,008.500,008.430,008.500,008.500,00526.300
26 feb 20248.490,008.500,008.350,008.420,008.420,001.348.400
23 feb 20248.660,008.700,008.300,008.400,008.400,001.045.400
22 feb 20248.900,008.900,008.650,008.650,008.650,001.017.500
21 feb 20248.670,008.820,008.560,008.800,008.800,00875.700
20 feb 20248.490,008.630,008.460,008.630,008.630,001.162.600
19 feb 20248.600,008.600,008.450,008.500,008.500,00479.000
16 feb 20248.430,008.530,008.390,008.530,008.530,00640.100
15 feb 20248.400,008.530,008.390,008.480,008.480,00580.700
14 feb 2024------
13 feb 2024------
12 feb 2024------
*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...