Italia markets closed
Dow Jones
39.451,84 -61,00 (-0,15%) Nasdaq
16.378,52 +37,66 (+0,23%) Nikkei 225
38.179,46 -49,65 (-0,13%) EUR/USD
1,0791 +0,0019 (+0,17%) Bitcoin EUR
58.251,61 +1.256,18 (+2,20%) CMC Crypto 200
1.300,90 +40,69 (+3,23%)
COSCO SHIPPING Holdings Co., Ltd. (CICOF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 12:09PM EDT. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 1,5800 | 1,6100 | 1,5800 | 1,6100 | 1,6100 | 2.768 |
| 10 mag 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1.300 |
| 09 mag 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 2.500 |
| 08 mag 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 200 |
| 07 mag 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 400 |
| 06 mag 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 03 mag 2024 | 1,3300 | 1,3300 | 1,2800 | 1,2800 | 1,2800 | 5.100 |
| 02 mag 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 01 mag 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 30 apr 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 29 apr 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 3.000 |
| 26 apr 2024 | 1,1800 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 2.100 |
| 25 apr 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 24 apr 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2300 | 1,2300 | 8.300 |
| 23 apr 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 22 apr 2024 | 1,1700 | 1,2200 | 1,1600 | 1,1600 | 1,1600 | 4.900 |
| 19 apr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 200 |
| 18 apr 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 17 apr 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 16 apr 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 300 |
| 15 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 12 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 200 |
| 11 apr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 10 apr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 09 apr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 08 apr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 3.500 |
| 05 apr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 04 apr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 03 apr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 02 apr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 01 apr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 28 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 27 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 200 |
| 26 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 25 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 22 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 21 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 300 |
| 20 mar 2024 | 1,0600 | 1,1200 | 1,0600 | 1,1200 | 1,1200 | 1.200 |
| 19 mar 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 500 |
| 18 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 15 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 14 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 4.000 |
| 13 mar 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1.300 |
| 12 mar 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 11 mar 2024 | 1,0200 | 1,1100 | 1,0200 | 1,0800 | 1,0800 | 14.700 |
| 08 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 07 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 100 |
| 06 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 05 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 04 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 01 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 29 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 28 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 27 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 26 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 23 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 22 feb 2024 | 1,1000 | 1,1000 | 1,0500 | 1,0500 | 1,0500 | 7.000 |
| 21 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 20 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 7.600 |
| 16 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 15 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 14 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 200 |
| 13 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 12 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 09 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 100 |
| 08 feb 2024 | 1,0400 | 1,0700 | 1,0300 | 1,0700 | 1,0700 | 3.700 |
| 07 feb 2024 | 0,9900 | 1,0100 | 0,9900 | 1,0100 | 1,0100 | 4.600 |
| 06 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 05 feb 2024 | 1,0400 | 1,0700 | 1,0400 | 1,0400 | 1,0400 | 10.500 |
| 02 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 100 |
| 01 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1.100 |
| 31 gen 2024 | 1,1000 | 1,1000 | 1,0500 | 1,0500 | 1,0500 | 3.000 |
| 30 gen 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 19.000 |
| 29 gen 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 22.100 |
| 26 gen 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 25 gen 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 24 gen 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 23 gen 2024 | 1,0000 | 1,0500 | 1,0000 | 1,0500 | 1,0500 | 25.200 |
| 22 gen 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 19 gen 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 2.100 |
| 18 gen 2024 | 1,0100 | 1,0200 | 1,0100 | 1,0200 | 1,0200 | 1.700 |
| 17 gen 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 9.400 |
| 16 gen 2024 | 0,9700 | 1,0400 | 0,9700 | 1,0000 | 1,0000 | 4.200 |
| 12 gen 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1.000 |
| 11 gen 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 10 gen 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 09 gen 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 2.500 |
| 08 gen 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 05 gen 2024 | 1,0600 | 1,0600 | 1,0500 | 1,0500 | 1,0500 | 3.000 |
| 04 gen 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1.000 |
| 03 gen 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 02 gen 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 300 |
| 29 dic 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 28 dic 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 27 dic 2023 | 0,9500 | 1,0000 | 0,9500 | 1,0000 | 1,0000 | 5.000 |
| 26 dic 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1.800 |
| 22 dic 2023 | 1,0300 | 1,0500 | 0,9900 | 1,0500 | 1,0500 | 25.300 |
| 21 dic 2023 | 0,9800 | 1,0000 | 0,9800 | 1,0000 | 1,0000 | 22.200 |
| 20 dic 2023 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 19 dic 2023 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 300 |
| *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.