Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.497,20 +503,12 (+0,85%)
BYD Electronic (International) Company Limited (BYDIF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:20PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 25 apr 2024 | 3,0500 | 3,1200 | 3,0300 | 3,1200 | 3,1200 | 3.100 |
| 24 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 23 apr 2024 | 3,0600 | 3,0600 | 3,0000 | 3,0000 | 3,0000 | 1.200 |
| 22 apr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 100 |
| 19 apr 2024 | 3,0600 | 3,0600 | 3,0000 | 3,0200 | 3,0200 | 1.600 |
| 18 apr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 17 apr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 100 |
| 16 apr 2024 | 3,2500 | 3,2500 | 3,1500 | 3,2300 | 3,2300 | 2.300 |
| 15 apr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 100 |
| 12 apr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 15.500 |
| 11 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 10 apr 2024 | 3,5700 | 3,5700 | 3,4500 | 3,5000 | 3,5000 | 4.500 |
| 09 apr 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 100 |
| 08 apr 2024 | 3,4000 | 3,4200 | 3,3200 | 3,3200 | 3,3200 | 3.600 |
| 05 apr 2024 | 3,4500 | 3,4500 | 3,4200 | 3,4200 | 3,4200 | 1.700 |
| 04 apr 2024 | 3,6200 | 3,6200 | 3,5700 | 3,5700 | 3,5700 | 1.600 |
| 03 apr 2024 | 3,3100 | 3,6800 | 3,3100 | 3,6300 | 3,6300 | 1.100 |
| 02 apr 2024 | 3,7200 | 3,7800 | 3,7200 | 3,7800 | 3,7800 | 600 |
| 01 apr 2024 | 3,7200 | 3,7400 | 3,6200 | 3,7200 | 3,7200 | 1.700 |
| 28 mar 2024 | 3,7100 | 3,8000 | 3,7100 | 3,7500 | 3,7500 | 4.600 |
| 27 mar 2024 | 3,6000 | 3,8000 | 3,6000 | 3,7600 | 3,7600 | 1.200 |
| 26 mar 2024 | 3,7400 | 3,7400 | 3,6600 | 3,6600 | 3,6600 | 1.000 |
| 25 mar 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 200 |
| 22 mar 2024 | 3,8800 | 3,8800 | 3,8300 | 3,8300 | 3,8300 | 400 |
| 21 mar 2024 | 3,7900 | 3,8800 | 3,7900 | 3,8800 | 3,8800 | 7.300 |
| 20 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 19 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 18 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 300 |
| 15 mar 2024 | 3,8100 | 3,8800 | 3,8100 | 3,8800 | 3,8800 | 1.900 |
| 14 mar 2024 | 3,8700 | 3,9500 | 3,8700 | 3,9500 | 3,9500 | 1.000 |
| 13 mar 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 200 |
| 12 mar 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 11 mar 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 15.700 |
| 08 mar 2024 | 3,7000 | 3,7500 | 3,7000 | 3,7500 | 3,7500 | 200 |
| 07 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 800 |
| 06 mar 2024 | 3,8000 | 3,8400 | 3,7400 | 3,7400 | 3,7400 | 900 |
| 05 mar 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 04 mar 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 100 |
| 01 mar 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 29 feb 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 400 |
| 28 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 27 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 500 |
| 26 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 500 |
| 23 feb 2024 | 3,8000 | 3,8000 | 3,7400 | 3,7400 | 3,7400 | 500 |
| 22 feb 2024 | 3,7900 | 3,9500 | 3,7900 | 3,8200 | 3,8200 | 1.700 |
| 21 feb 2024 | 3,6900 | 3,8300 | 3,6900 | 3,8300 | 3,8300 | 1.400 |
| 20 feb 2024 | 3,7800 | 3,7800 | 3,7500 | 3,7500 | 3,7500 | 5.500 |
| 16 feb 2024 | 3,8700 | 4,0700 | 3,8700 | 3,8700 | 3,8700 | 161.700 |
| 15 feb 2024 | 3,7600 | 3,8700 | 3,7600 | 3,8700 | 3,8700 | 700 |
| 14 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3.500 |
| 13 feb 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 12 feb 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 09 feb 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 100 |
| 08 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 900 |
| 07 feb 2024 | 3,7000 | 3,7200 | 3,6800 | 3,6800 | 3,6800 | 1.000 |
| 06 feb 2024 | 3,5000 | 3,6700 | 3,5000 | 3,6300 | 3,6300 | 1.100 |
| 05 feb 2024 | 3,2400 | 3,3700 | 3,2400 | 3,3700 | 3,3700 | 5.200 |
| 02 feb 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 01 feb 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 31 gen 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 1.000 |
| 30 gen 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 29 gen 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 1.100 |
| 26 gen 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 100 |
| 25 gen 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 500 |
| 24 gen 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 2.000 |
| 23 gen 2024 | 3,8000 | 3,8000 | 3,6600 | 3,6600 | 3,6600 | 500 |
| 22 gen 2024 | 3,8200 | 3,8200 | 3,6700 | 3,6700 | 3,6700 | 4.200 |
| 19 gen 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 18 gen 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 700 |
| 17 gen 2024 | 4,0200 | 4,0200 | 3,9800 | 3,9800 | 3,9800 | 2.000 |
| 16 gen 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 500 |
| 12 gen 2024 | 4,5000 | 4,5000 | 4,4500 | 4,4500 | 4,4500 | 1.000 |
| 11 gen 2024 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 700 |
| 10 gen 2024 | 4,5000 | 4,5000 | 4,3800 | 4,3800 | 4,3800 | 1.200 |
| 09 gen 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 200 |
| 08 gen 2024 | 4,5300 | 4,5300 | 4,5000 | 4,5000 | 4,5000 | 300 |
| 05 gen 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 200 |
| 04 gen 2024 | 4,6500 | 4,6500 | 4,6300 | 4,6300 | 4,6300 | 2.600 |
| 03 gen 2024 | 4,5900 | 4,5900 | 4,3400 | 4,5400 | 4,5400 | 3.200 |
| 02 gen 2024 | 4,7100 | 4,7100 | 4,6100 | 4,7000 | 4,7000 | 3.300 |
| 29 dic 2023 | 4,8600 | 4,8600 | 4,6200 | 4,6200 | 4,6200 | 400 |
| 28 dic 2023 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 27 dic 2023 | 4,2400 | 4,4200 | 4,2400 | 4,4200 | 4,4200 | 1.500 |
| 26 dic 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 22 dic 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 21 dic 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 20 dic 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 200 |
| 19 dic 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 18 dic 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 15 dic 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 14 dic 2023 | 4,3400 | 4,4000 | 4,3400 | 4,4000 | 4,4000 | 2.200 |
| 13 dic 2023 | 4,0500 | 4,2600 | 4,0500 | 4,2600 | 4,2600 | 11.100 |
| 12 dic 2023 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 1.000 |
| 11 dic 2023 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 08 dic 2023 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 20.000 |
| 07 dic 2023 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 06 dic 2023 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 05 dic 2023 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 04 dic 2023 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| *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.