Italia markets closed

DENSO Corporation (DNZOF)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,55-0,07 (-0,42%)
Alla chiusura: 12:54PM EDT
Periodo di tempo:
26 mag 2023 - 26 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202415,9716,5515,9716,5516,55500
23 mag 202416,6216,6216,6216,6216,62-
22 mag 202416,6916,6916,6216,6216,62300
21 mag 202417,2017,2017,2017,2017,203.000
20 mag 202416,8617,2016,8617,2017,20800
17 mag 202417,3017,3016,7016,7016,70900
16 mag 202416,7516,7916,6316,6316,63400
15 mag 202415,9015,9015,9015,9015,90-
14 mag 202416,6516,8115,9015,9015,90700
13 mag 202416,6816,8416,0516,0516,05500
10 mag 202416,6016,9616,6016,9616,963.200
09 mag 202416,6916,6916,6916,6916,69-
08 mag 202416,8516,8516,6916,6916,69300
07 mag 202417,2117,2117,2117,2117,212.000
06 mag 202417,5717,5717,2117,2117,212.300
03 mag 202417,7417,9017,7417,9017,90600
02 mag 202417,8617,8616,9417,5017,501.700
01 mag 202417,4917,4917,4917,4917,49200
30 apr 202417,2117,3717,2117,3717,37300
29 apr 202417,8317,8617,8317,8617,86300
26 apr 202417,8117,9717,7217,7217,721.100
25 apr 202418,0318,1918,0318,1918,191.300
24 apr 202418,1618,1618,0718,0718,075.700
23 apr 202417,8117,8117,8117,8117,81200
22 apr 202418,5618,5618,5618,5618,56-
19 apr 202418,4118,5718,4018,5618,561.200
18 apr 202418,7418,7418,7418,7418,74-
17 apr 202418,7518,9018,7418,7418,742.300
16 apr 202419,0819,0819,0819,0819,08-
15 apr 202419,1919,3519,0819,0819,08500
12 apr 202419,1919,3519,1919,3519,351.100
11 apr 202419,0819,3619,0819,0819,08700
10 apr 202419,1719,3319,1719,3319,33500
09 apr 202419,1419,1419,1419,1419,14200
08 apr 202418,2918,2918,2918,2918,29-
05 apr 202418,6918,7918,2918,2918,291.200
04 apr 202418,8618,8618,8618,8618,86100
03 apr 202418,4918,4918,4918,4918,49500
02 apr 202417,9117,9517,9117,9117,91600
01 apr 202419,4519,4518,0218,7018,703.200
28 mar 202419,5419,7019,3019,3019,303.400
28 mar 20240.179 Dividendo
27 mar 202419,3520,1319,3519,8319,654.600
26 mar 202419,4219,5819,3019,3519,182.300
25 mar 202419,5119,6719,0419,0418,87900
22 mar 202419,5019,7019,3719,7019,521.600
21 mar 202419,0719,0718,9118,9118,74400
20 mar 202419,2019,4718,8018,8018,63900
19 mar 202419,4319,5919,4019,4519,272.000
18 mar 202419,1019,2619,0919,2519,08700
15 mar 202418,8118,8118,7018,8118,64900
14 mar 202417,8617,8617,8617,8617,70800
13 mar 202418,6518,6518,6518,6518,48-
12 mar 202418,6518,6518,6518,6518,48-
11 mar 202418,7618,7618,4918,6518,481.300
08 mar 202419,0619,2319,0619,2319,061.600
07 mar 202419,2719,2719,1919,1919,02500
06 mar 202419,0019,5419,0019,5419,36900
05 mar 202418,9219,0818,5719,0018,831.000
04 mar 202418,6318,6318,6318,6318,46300
01 mar 202418,7318,7818,6518,7118,541.800
29 feb 202418,2118,2118,0518,0517,893.400
28 feb 202418,0518,0518,0518,0517,89100
27 feb 202418,0518,0517,8917,8917,73700
26 feb 202418,6518,6518,4918,6518,48300
23 feb 202418,5318,5718,5218,5718,401.400
22 feb 202418,6918,6917,8317,8317,67600
21 feb 202417,5917,5917,5917,5917,43200
20 feb 202417,6017,6017,6017,6017,44300
16 feb 202418,3218,3217,6217,6217,463.100
15 feb 202417,6917,8617,6917,8617,707.000
14 feb 202417,1817,6317,1817,6317,474.000
13 feb 202417,4817,6217,4617,6217,461.700
12 feb 202417,4017,5617,4017,5617,40300
09 feb 202417,6517,6516,8417,0116,861.700
08 feb 202417,2617,2817,2617,2817,12300
07 feb 202416,6316,6316,6316,6316,48-
06 feb 202416,8316,8316,6316,6316,481.900
05 feb 202416,7016,7016,6616,7016,55500
02 feb 202416,3516,3515,9516,1115,961.500
01 feb 202415,7915,8415,7915,8415,702.400
31 gen 202415,7415,7415,5815,5815,44300
30 gen 202415,9516,1115,9516,1115,96200
29 gen 202416,1016,1016,0516,1015,952.300
26 gen 202415,5415,7015,5415,7015,561.100
25 gen 202416,1316,1315,9216,0815,93400
24 gen 202415,5315,5315,5315,5315,39200
23 gen 202415,9516,1115,9515,9515,81700
22 gen 202415,7415,9015,2415,2515,117.800
19 gen 202415,0915,6415,0615,6415,50900
18 gen 202415,5516,0114,9415,5515,415.800
17 gen 202415,2315,2315,2315,2315,09300
16 gen 202415,8115,8115,1115,6215,483.100
12 gen 202416,1416,3015,5515,5515,41700
11 gen 202415,5215,5215,4515,4515,313.600
10 gen 202415,6115,7715,6115,7715,6311.400
09 gen 202415,1315,2915,1315,2915,15800
08 gen 202415,3315,4915,0515,2115,078.400
05 gen 202415,2415,4014,6915,1014,961.100
04 gen 202415,2615,4215,1115,1114,97600
*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...