Italia markets close in 4 hours 53 minutes
FTSE MIB
33.330,21 +143,32 (+0,43%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,39 +0,65 (+0,80%) Bitcoin EUR
57.403,61 +197,12 (+0,34%)
(CRNZD)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | - |
| 26 giu 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | - |
| 25 giu 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | - |
| 24 giu 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | - |
| 21 giu 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | - |
| 20 giu 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | - |
| 18 giu 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | - |
| 17 giu 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | - |
| 14 giu 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | - |
| 13 giu 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | - |
| 12 giu 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | - |
| 11 giu 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | - |
| 10 giu 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | - |
| 07 giu 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | - |
| 06 giu 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | - |
| 05 giu 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | - |
| 04 giu 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | - |
| 03 giu 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | - |
| 31 mag 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | - |
| 30 mag 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | - |
| 29 mag 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | - |
| 28 mag 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | - |
| 24 mag 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | - |
| 24 mag 2024 | 0.547903 Dividendo | |||||
| 24 mag 2024 | 62:79 Frazionamento azionario | |||||
| 23 mag 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,0581 | - |
| 22 mag 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,0581 | - |
| 21 mag 2024 | 3,3894 | 3,6060 | 3,3894 | 3,6060 | 3,0581 | 156 |
| 20 mag 2024 | 2,9816 | 2,9816 | 2,9816 | 2,9816 | 2,5286 | - |
| 17 mag 2024 | 2,9816 | 2,9816 | 2,9816 | 2,9816 | 2,5286 | 78 |
| 16 mag 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 15 mag 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 14 mag 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 13 mag 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 10 mag 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 09 mag 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 08 mag 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 07 mag 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 06 mag 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 03 mag 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 02 mag 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 01 mag 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 30 apr 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 29 apr 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 26 apr 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 25 apr 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 24 apr 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 23 apr 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 22 apr 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 19 apr 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 18 apr 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 17 apr 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 16 apr 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 15 apr 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 12 apr 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 11 apr 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 10 apr 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 09 apr 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 08 apr 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 05 apr 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 04 apr 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 03 apr 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 02 apr 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 01 apr 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 28 mar 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 27 mar 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 26 mar 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 25 mar 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 22 mar 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 21 mar 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 20 mar 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 19 mar 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 18 mar 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 15 mar 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 14 mar 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 13 mar 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | - |
| 12 mar 2024 | 2,0196 | 2,0196 | 2,0196 | 2,0196 | 1,7127 | 392 |
| 11 mar 2024 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | 1,9451 | - |
| 08 mar 2024 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | 1,9451 | - |
| 07 mar 2024 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | 1,9451 | - |
| 06 mar 2024 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | 1,9451 | - |
| 05 mar 2024 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | 1,9451 | - |
| 04 mar 2024 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | 1,9451 | - |
| 01 mar 2024 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | 1,9451 | - |
| 29 feb 2024 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | 1,9451 | - |
| 28 feb 2024 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | 1,9451 | - |
| 27 feb 2024 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | 1,9451 | - |
| 26 feb 2024 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | 1,9451 | - |
| 23 feb 2024 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | 1,9451 | - |
| 22 feb 2024 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | 1,9451 | - |
| 21 feb 2024 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | 1,9451 | - |
| 20 feb 2024 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | 1,9451 | - |
| 16 feb 2024 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | 1,9451 | - |
| 15 feb 2024 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | 1,9451 | - |
| 14 feb 2024 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | 1,9451 | - |
| 13 feb 2024 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | 1,9451 | - |
| 12 feb 2024 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | 1,9451 | - |
| 09 feb 2024 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | 1,9451 | - |
| 08 feb 2024 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | 1,9451 | - |
| 07 feb 2024 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | 1,9451 | - |
| *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.