Italia Markets open in 6 hrs 47 mins
Dow Jones
36.245,50 +294,60 (+0,82%) Nasdaq
14.305,03 +78,83 (+0,55%) Nikkei 225
33.241,49 -190,02 (-0,57%) EUR/USD
1,0875 -0,0009 (-0,0870%) BTC-EUR
36.990,85 +646,59 (+1,78%) CMC Crypto 200
802,76 +11,20 (+1,41%)
El Puerto de Liverpool, S.A.B. de C.V. (ELPQF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 09:18AM EST
Periodo di tempo:
03 dic 2022 - 03 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 30 nov 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 29 nov 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 28 nov 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 27 nov 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 24 nov 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 22 nov 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 21 nov 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 20 nov 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 17 nov 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 16 nov 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 15 nov 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 14 nov 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 13 nov 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 10 nov 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 09 nov 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 08 nov 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 07 nov 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 06 nov 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 03 nov 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 02 nov 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 01 nov 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 31 ott 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 30 ott 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 27 ott 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 26 ott 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 25 ott 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 100 |
| 24 ott 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 23 ott 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 20 ott 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 19 ott 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 18 ott 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 17 ott 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 16 ott 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 13 ott 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 12 ott 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 11 ott 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 10 ott 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 09 ott 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 06 ott 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 05 ott 2023 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | - |
| 04 ott 2023 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | - |
| 03 ott 2023 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | - |
| 02 ott 2023 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | - |
| 29 set 2023 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | - |
| 28 set 2023 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | - |
| 27 set 2023 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | - |
| 26 set 2023 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | - |
| 25 set 2023 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | - |
| 22 set 2023 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | - |
| 21 set 2023 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | - |
| 20 set 2023 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | - |
| 19 set 2023 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | - |
| 18 set 2023 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | - |
| 15 set 2023 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | 100 |
| 14 set 2023 | 5,8300 | 5,8300 | 5,8300 | 5,8300 | 5,8300 | - |
| 13 set 2023 | 5,8300 | 5,8300 | 5,8300 | 5,8300 | 5,8300 | - |
| 12 set 2023 | 5,8300 | 5,8300 | 5,8300 | 5,8300 | 5,8300 | 1.000 |
| 11 set 2023 | 5,6900 | 5,6900 | 5,6900 | 5,6900 | 5,6900 | - |
| 08 set 2023 | 5,6900 | 5,6900 | 5,6900 | 5,6900 | 5,6900 | - |
| 07 set 2023 | 5,6900 | 5,6900 | 5,6900 | 5,6900 | 5,6900 | - |
| 06 set 2023 | 5,6900 | 5,6900 | 5,6900 | 5,6900 | 5,6900 | 20.100 |
| 05 set 2023 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 100 |
| 01 set 2023 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | - |
| 31 ago 2023 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | - |
| 30 ago 2023 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | - |
| 29 ago 2023 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | - |
| 28 ago 2023 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | - |
| 25 ago 2023 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | - |
| 24 ago 2023 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | - |
| 23 ago 2023 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | 100 |
| 22 ago 2023 | 6,1900 | 6,1900 | 6,1900 | 6,1900 | 6,1900 | - |
| 21 ago 2023 | 6,1900 | 6,1900 | 6,1900 | 6,1900 | 6,1900 | - |
| 18 ago 2023 | 6,1900 | 6,1900 | 6,1900 | 6,1900 | 6,1900 | 100 |
| 17 ago 2023 | 6,2800 | 6,2800 | 6,2800 | 6,2800 | 6,2800 | - |
| 16 ago 2023 | 6,2800 | 6,2800 | 6,2800 | 6,2800 | 6,2800 | - |
| 15 ago 2023 | 6,2800 | 6,2800 | 6,2800 | 6,2800 | 6,2800 | - |
| 14 ago 2023 | 6,2800 | 6,2800 | 6,2800 | 6,2800 | 6,2800 | - |
| 11 ago 2023 | 6,2800 | 6,2800 | 6,2800 | 6,2800 | 6,2800 | 100 |
| 10 ago 2023 | 6,1500 | 6,1500 | 6,1500 | 6,1500 | 6,1500 | - |
| 09 ago 2023 | 6,1500 | 6,1500 | 6,1500 | 6,1500 | 6,1500 | 100 |
| 08 ago 2023 | 6,1100 | 6,1500 | 6,1100 | 6,1500 | 6,1500 | 1.900 |
| 07 ago 2023 | 6,1600 | 6,1600 | 6,1600 | 6,1600 | 6,1600 | 100 |
| 04 ago 2023 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 03 ago 2023 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 02 ago 2023 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 01 ago 2023 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 31 lug 2023 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 28 lug 2023 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 27 lug 2023 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 26 lug 2023 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 25 lug 2023 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 24 lug 2023 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 21 lug 2023 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 20 lug 2023 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 19 lug 2023 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 100 |
| 18 lug 2023 | 6,4000 | 6,4000 | 6,3600 | 6,3600 | 6,3600 | 500 |
| 17 lug 2023 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | 100 |
| 14 lug 2023 | 6,0700 | 6,0700 | 6,0700 | 6,0700 | 6,0700 | - |
| 13 lug 2023 | 6,0700 | 6,0700 | 6,0700 | 6,0700 | 6,0700 | - |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.