Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.464,45 +132,04 (+0,22%)
CK Asset Holdings Limited (CHKGF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:29PM EDT
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | - |
| 16 mag 2024 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 2.000 |
| 15 mag 2024 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | - |
| 14 mag 2024 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | - |
| 13 mag 2024 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 84.500 |
| 10 mag 2024 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | - |
| 09 mag 2024 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | - |
| 08 mag 2024 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | - |
| 07 mag 2024 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 700 |
| 06 mag 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 03 mag 2024 | 4,3600 | 4,3600 | 4,2900 | 4,2900 | 4,2900 | 16.400 |
| 02 mag 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 183.000 |
| 01 mag 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | - |
| 30 apr 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 1.600 |
| 29 apr 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
| 26 apr 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
| 25 apr 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
| 24 apr 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 27.500 |
| 23 apr 2024 | 3,9500 | 4,0300 | 3,9500 | 4,0300 | 4,0300 | 300 |
| 22 apr 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 19 apr 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 18 apr 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 7.300 |
| 17 apr 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 28.500 |
| 16 apr 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 15 apr 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 12 apr 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 1.000 |
| 11 apr 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 10 apr 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 1.000 |
| 09 apr 2024 | 4,0500 | 4,2500 | 4,0500 | 4,2500 | 4,2500 | 700 |
| 08 apr 2024 | 4,3760 | 4,3760 | 4,1500 | 4,1500 | 4,1500 | 2.300 |
| 05 apr 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 04 apr 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 03 apr 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 2.500 |
| 02 apr 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 01 apr 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 28 mar 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4.100 |
| 27 mar 2024 | 4,2700 | 4,2700 | 4,2000 | 4,2000 | 4,2000 | 3.900 |
| 26 mar 2024 | 4,2000 | 4,2100 | 4,2000 | 4,2100 | 4,2100 | 5.200 |
| 25 mar 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4.700 |
| 22 mar 2024 | 4,4600 | 4,4600 | 4,1010 | 4,3200 | 4,3200 | 29.200 |
| 21 mar 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
| 20 mar 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 200 |
| 19 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 23.600 |
| 18 mar 2024 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 2.000 |
| 15 mar 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | - |
| 14 mar 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | - |
| 13 mar 2024 | 4,7600 | 4,7900 | 4,7600 | 4,7900 | 4,7900 | 1.500 |
| 12 mar 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 2.000 |
| 11 mar 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 600 |
| 08 mar 2024 | 4,6580 | 4,6580 | 4,6580 | 4,6580 | 4,6580 | 200 |
| 07 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 06 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 05 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 04 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 100 |
| 01 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 29 feb 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 100.700 |
| 28 feb 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 1.000 |
| 27 feb 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 2.500 |
| 26 feb 2024 | 4,4000 | 4,4200 | 4,4000 | 4,4200 | 4,4200 | 4.000 |
| 23 feb 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 22 feb 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4.300 |
| 21 feb 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 20 feb 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 200 |
| 16 feb 2024 | 4,7650 | 4,7650 | 4,7650 | 4,7650 | 4,7650 | - |
| 15 feb 2024 | 4,7650 | 4,7650 | 4,7650 | 4,7650 | 4,7650 | - |
| 14 feb 2024 | 4,7650 | 4,7650 | 4,7650 | 4,7650 | 4,7650 | - |
| 13 feb 2024 | 4,7650 | 4,7650 | 4,7650 | 4,7650 | 4,7650 | - |
| 12 feb 2024 | 4,7650 | 4,7650 | 4,7650 | 4,7650 | 4,7650 | 400 |
| 09 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 7.300 |
| 08 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 07 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 3.000 |
| 06 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 05 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 02 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 01 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 31 gen 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 2.500 |
| 30 gen 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 29 gen 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 200 |
| 26 gen 2024 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | - |
| 25 gen 2024 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | 12.500 |
| 24 gen 2024 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | - |
| 23 gen 2024 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | - |
| 22 gen 2024 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | - |
| 19 gen 2024 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | - |
| 18 gen 2024 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | 42.600 |
| 17 gen 2024 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | - |
| 16 gen 2024 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | 600 |
| 12 gen 2024 | 5,0250 | 5,0250 | 5,0250 | 5,0250 | 5,0250 | 200 |
| 11 gen 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 10 gen 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 9.000 |
| 09 gen 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 08 gen 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 05 gen 2024 | 4,8500 | 4,8500 | 4,6400 | 4,6400 | 4,6400 | 4.200 |
| 04 gen 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 03 gen 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 02 gen 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 29 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 28 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 27 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 100 |
| 26 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| *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.