Italia markets open in 7 hours 2 minutes
Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
38.787,38 -132,92 (-0,34%) EUR/USD
1,0875 +0,0004 (+0,03%) Bitcoin EUR
60.992,02 -570,59 (-0,93%) CMC Crypto 200
1.353,07 -20,77 (-1,51%)
China Overseas Land & Investment Limited (CAOVF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:50PM EDT
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 16 mag 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 15 mag 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 2.100 |
| 14 mag 2024 | 1,9400 | 2,0000 | 1,9400 | 2,0000 | 2,0000 | 2.800 |
| 13 mag 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 10 mag 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 09 mag 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 08 mag 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 07 mag 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 06 mag 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 03 mag 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 02 mag 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 01 mag 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 30 apr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 29 apr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 26 apr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 25 apr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 24 apr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 23 apr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 22 apr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 19 apr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 6.700 |
| 18 apr 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 17 apr 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 16 apr 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 15 apr 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 170.000 |
| 12 apr 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 11 apr 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 700 |
| 10 apr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 09 apr 2024 | 1,5400 | 1,6300 | 1,5400 | 1,6300 | 1,6300 | 2.000 |
| 08 apr 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 05 apr 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 04 apr 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 03 apr 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 02 apr 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 01 apr 2024 | 1,5800 | 1,6500 | 1,5800 | 1,6500 | 1,6500 | 1.200 |
| 28 mar 2024 | 1,4700 | 1,4700 | 1,4200 | 1,4200 | 1,4200 | 6.400 |
| 27 mar 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 400 |
| 26 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 25 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 22 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 21 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 20 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 19 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 18 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 100 |
| 15 mar 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 14 mar 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 13 mar 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 12 mar 2024 | 1,4900 | 1,5300 | 1,4900 | 1,5300 | 1,5300 | 4.600 |
| 11 mar 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 20.000 |
| 08 mar 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 07 mar 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 06 mar 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 05 mar 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 04 mar 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 100 |
| 01 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 29 feb 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 28 feb 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 27 feb 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 26 feb 2024 | 1,5300 | 1,5300 | 1,4200 | 1,4200 | 1,4200 | 6.100 |
| 23 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 22 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 21 feb 2024 | 1,5000 | 1,5700 | 1,5000 | 1,5000 | 1,5000 | 9.800 |
| 20 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 16 feb 2024 | 1,5000 | 1,6000 | 1,5000 | 1,6000 | 1,6000 | 10.800 |
| 15 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 14 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 13 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 2.000 |
| 12 feb 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 09 feb 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 08 feb 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 35.000 |
| 07 feb 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 06 feb 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 05 feb 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 02 feb 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 01 feb 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 31 gen 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 30 gen 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 29 gen 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 800 |
| 26 gen 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 25 gen 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 24 gen 2024 | 1,5300 | 1,6200 | 1,5300 | 1,5300 | 1,5300 | 1.300 |
| 23 gen 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 22 gen 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 19 gen 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1.100 |
| 18 gen 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 17 gen 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 16 gen 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 13.600 |
| 12 gen 2024 | 1,6100 | 1,6100 | 1,5200 | 1,5200 | 1,5200 | 1.900 |
| 11 gen 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 10 gen 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 09 gen 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 08 gen 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 2.000 |
| 05 gen 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 04 gen 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 03 gen 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 02 gen 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1.000 |
| 29 dic 2023 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 28 dic 2023 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 27 dic 2023 | 1,5900 | 1,6800 | 1,5900 | 1,6300 | 1,6300 | 11.100 |
| 26 dic 2023 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| *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.