Italia markets closed
FTSE MIB
35.398,82 -11,28 (-0,03%) 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%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
60.990,25 -451,26 (-0,73%)
Cathay Pacific Airways Limited (CPCAF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 12:47PM 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 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 16 mag 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 15 mag 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 14 mag 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 13 mag 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 10 mag 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 09 mag 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 08 mag 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 07 mag 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 06 mag 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 03 mag 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 02 mag 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 01 mag 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 30 apr 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 29 apr 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 26 apr 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 25 apr 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 24 apr 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 23 apr 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 22 apr 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 19 apr 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 18 apr 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 17 apr 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 16 apr 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 15 apr 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 12 apr 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 11 apr 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 10 apr 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 09 apr 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 08 apr 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 05 apr 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1.000 |
| 04 apr 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 03 apr 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 02 apr 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 02 apr 2024 | 0.055 Dividendo | |||||
| 01 apr 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1050 | - |
| 28 mar 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1050 | - |
| 27 mar 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1050 | 27.100 |
| 26 mar 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,0574 | - |
| 25 mar 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,0574 | - |
| 22 mar 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,0574 | 19.400 |
| 21 mar 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0288 | 1.000 |
| 20 mar 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,0574 | - |
| 19 mar 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,0574 | 100 |
| 18 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0478 | - |
| 15 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0478 | - |
| 14 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0478 | 4.000 |
| 13 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0764 | 2.000 |
| 12 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0002 | - |
| 11 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0002 | - |
| 08 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0002 | - |
| 07 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0002 | - |
| 06 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0002 | - |
| 05 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0002 | - |
| 04 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0002 | - |
| 01 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0002 | - |
| 29 feb 2024 | 1,0900 | 1,0900 | 1,0500 | 1,0500 | 1,0002 | 500 |
| 28 feb 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9335 | - |
| 27 feb 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9335 | - |
| 26 feb 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9335 | - |
| 23 feb 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9335 | - |
| 22 feb 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9335 | - |
| 21 feb 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9335 | - |
| 20 feb 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9335 | 100 |
| 16 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9907 | - |
| 15 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9907 | - |
| 14 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9907 | - |
| 13 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9907 | - |
| 12 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9907 | - |
| 09 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9907 | 2.000 |
| 08 feb 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9335 | - |
| 07 feb 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9335 | 20.000 |
| 06 feb 2024 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 0,9240 | - |
| 05 feb 2024 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 0,9240 | - |
| 02 feb 2024 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 0,9240 | 800 |
| 01 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9621 | - |
| 31 gen 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9621 | 500 |
| 30 gen 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9621 | - |
| 29 gen 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9621 | - |
| 26 gen 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9621 | 500 |
| 25 gen 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9621 | - |
| 24 gen 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9621 | - |
| 23 gen 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9621 | - |
| 22 gen 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9621 | - |
| 19 gen 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9621 | - |
| 18 gen 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9621 | - |
| 17 gen 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9621 | - |
| 16 gen 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9621 | - |
| 12 gen 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9621 | - |
| 11 gen 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9621 | - |
| 10 gen 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9621 | - |
| 09 gen 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9621 | - |
| 08 gen 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9621 | - |
| 05 gen 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9621 | - |
| 04 gen 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9621 | - |
| 03 gen 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9621 | - |
| 02 gen 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9621 | - |
| 29 dic 2023 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9621 | - |
| 28 dic 2023 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9621 | - |
| 27 dic 2023 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9621 | - |
| *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.