Italia markets closed
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.583,08 +241,58 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.433,03 +612,64 (+1,08%)
Gul Ahmed Textile Mills Limited (GATM.KA)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 20,11 | 21,30 | 19,95 | 21,10 | 21,10 | 2.964.591 |
| 27 giu 2024 | 20,27 | 20,60 | 19,97 | 20,09 | 20,09 | 970.853 |
| 26 giu 2024 | 20,50 | 20,64 | 20,30 | 20,32 | 20,32 | 204.092 |
| 25 giu 2024 | 20,82 | 20,89 | 20,25 | 20,38 | 20,38 | 326.793 |
| 24 giu 2024 | 20,86 | 20,86 | 20,51 | 20,54 | 20,54 | 364.690 |
| 21 giu 2024 | 20,53 | 21,00 | 20,53 | 20,60 | 20,60 | 440.117 |
| 20 giu 2024 | 20,37 | 21,20 | 20,37 | 20,78 | 20,78 | 1.668.391 |
| 18 giu 2024 | - | - | - | - | - | - |
| 17 giu 2024 | - | - | - | - | - | - |
| 14 giu 2024 | 20,43 | 20,98 | 20,20 | 20,35 | 20,35 | 957.096 |
| 13 giu 2024 | 21,00 | 21,00 | 19,65 | 20,31 | 20,31 | 3.124.788 |
| 12 giu 2024 | 21,38 | 21,49 | 21,00 | 21,22 | 21,22 | 459.257 |
| 11 giu 2024 | 22,05 | 22,20 | 21,06 | 21,18 | 21,18 | 851.842 |
| 10 giu 2024 | 21,25 | 21,85 | 21,25 | 21,72 | 21,72 | 645.070 |
| 07 giu 2024 | 21,50 | 21,75 | 20,65 | 21,55 | 21,55 | 935.307 |
| 06 giu 2024 | 21,99 | 22,08 | 21,30 | 21,50 | 21,50 | 400.272 |
| 05 giu 2024 | 22,39 | 22,39 | 21,60 | 21,70 | 21,70 | 373.800 |
| 04 giu 2024 | 21,65 | 22,70 | 21,65 | 22,11 | 22,11 | 1.630.486 |
| 03 giu 2024 | 21,75 | 22,00 | 21,30 | 21,85 | 21,85 | 504.565 |
| 31 mag 2024 | 21,24 | 21,74 | 21,05 | 21,24 | 21,24 | 761.437 |
| 30 mag 2024 | 21,00 | 21,60 | 21,00 | 21,25 | 21,25 | 969.318 |
| 29 mag 2024 | 21,72 | 21,72 | 20,82 | 21,15 | 21,15 | 1.017.669 |
| 28 mag 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 24 mag 2024 | 21,89 | 22,60 | 21,83 | 22,15 | 22,15 | 1.952.822 |
| 23 mag 2024 | 22,00 | 22,07 | 21,63 | 21,75 | 21,75 | 914.089 |
| 22 mag 2024 | 22,29 | 22,32 | 21,80 | 21,98 | 21,98 | 918.805 |
| 21 mag 2024 | 22,07 | 22,48 | 22,01 | 22,09 | 22,09 | 731.582 |
| 20 mag 2024 | 22,12 | 22,49 | 21,94 | 22,01 | 22,01 | 767.951 |
| 17 mag 2024 | 22,05 | 22,25 | 21,90 | 22,12 | 22,12 | 561.095 |
| 16 mag 2024 | 22,20 | 22,20 | 21,82 | 22,13 | 22,13 | 654.707 |
| 15 mag 2024 | 22,42 | 22,50 | 22,00 | 22,04 | 22,04 | 1.493.364 |
| 14 mag 2024 | 22,91 | 23,27 | 22,11 | 22,42 | 22,42 | 1.283.197 |
| 13 mag 2024 | 22,78 | 23,30 | 22,70 | 22,98 | 22,98 | 5.412.522 |
| 10 mag 2024 | 21,30 | 22,73 | 21,06 | 22,44 | 22,44 | 5.302.701 |
| 09 mag 2024 | 20,99 | 21,38 | 20,72 | 21,16 | 21,16 | 556.502 |
| 08 mag 2024 | 21,02 | 21,20 | 20,75 | 20,82 | 20,82 | 681.032 |
| 07 mag 2024 | 21,55 | 21,60 | 21,03 | 21,11 | 21,11 | 976.378 |
| 06 mag 2024 | 20,91 | 21,62 | 20,50 | 21,34 | 21,34 | 1.879.107 |
| 03 mag 2024 | 20,30 | 20,84 | 20,10 | 20,72 | 20,72 | 832.302 |
| 02 mag 2024 | 20,64 | 20,85 | 19,99 | 20,14 | 20,14 | 1.626.272 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 21,10 | 21,38 | 20,50 | 20,56 | 20,56 | 1.515.921 |
| 29 apr 2024 | 21,45 | 22,10 | 21,12 | 21,34 | 21,34 | 2.227.366 |
| 26 apr 2024 | 21,80 | 21,89 | 21,11 | 21,27 | 21,27 | 1.654.943 |
| 25 apr 2024 | 22,48 | 22,90 | 21,56 | 21,73 | 21,73 | 4.431.926 |
| 24 apr 2024 | 20,50 | 21,99 | 20,50 | 21,99 | 21,99 | 9.367.283 |
| 23 apr 2024 | 20,50 | 20,88 | 20,25 | 20,46 | 20,46 | 3.722.160 |
| 22 apr 2024 | 20,27 | 20,66 | 20,11 | 20,38 | 20,38 | 1.564.080 |
| 19 apr 2024 | 20,60 | 20,60 | 20,00 | 20,15 | 20,15 | 700.637 |
| 18 apr 2024 | 20,65 | 20,85 | 20,22 | 20,36 | 20,36 | 981.717 |
| 17 apr 2024 | 20,25 | 21,10 | 20,15 | 20,51 | 20,51 | 3.625.193 |
| 16 apr 2024 | 20,35 | 20,60 | 20,14 | 20,21 | 20,21 | 1.377.187 |
| 15 apr 2024 | 19,90 | 20,51 | 19,72 | 20,28 | 20,28 | 2.571.161 |
| 12 apr 2024 | - | - | - | - | - | - |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | - | - | - | - | - | - |
| 09 apr 2024 | 20,12 | 20,30 | 19,92 | 20,00 | 20,00 | 549.367 |
| 08 apr 2024 | 19,99 | 20,24 | 19,96 | 20,06 | 20,06 | 515.017 |
| 05 apr 2024 | - | - | - | - | - | - |
| 04 apr 2024 | 19,91 | 20,25 | 19,82 | 19,93 | 19,93 | 1.704.208 |
| 03 apr 2024 | 19,80 | 19,90 | 19,58 | 19,64 | 19,64 | 382.076 |
| 02 apr 2024 | 19,87 | 19,99 | 19,52 | 19,65 | 19,65 | 247.237 |
| 01 apr 2024 | 19,90 | 20,00 | 19,80 | 19,87 | 19,87 | 287.399 |
| 28 mar 2024 | 19,90 | 20,32 | 19,90 | 19,97 | 19,97 | 1.279.044 |
| 27 mar 2024 | 19,90 | 20,30 | 19,75 | 19,89 | 19,89 | 1.533.201 |
| 26 mar 2024 | 19,80 | 19,90 | 19,62 | 19,71 | 19,71 | 710.972 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 19,65 | 20,05 | 19,40 | 19,70 | 19,70 | 3.825.858 |
| 21 mar 2024 | 19,51 | 19,99 | 19,25 | 19,31 | 19,31 | 20.905.550 |
| 20 mar 2024 | 19,89 | 19,89 | 19,56 | 19,60 | 19,60 | 146.148 |
| 19 mar 2024 | 19,55 | 19,83 | 19,49 | 19,51 | 19,51 | 239.159 |
| 18 mar 2024 | 19,75 | 19,88 | 19,62 | 19,69 | 19,69 | 122.368 |
| 15 mar 2024 | 20,10 | 20,10 | 19,50 | 19,65 | 19,65 | 206.418 |
| 14 mar 2024 | 19,75 | 20,10 | 19,75 | 19,99 | 19,99 | 258.316 |
| 13 mar 2024 | 20,01 | 20,20 | 19,69 | 19,73 | 19,73 | 148.084 |
| 12 mar 2024 | 20,50 | 20,50 | 19,75 | 19,89 | 19,89 | 171.970 |
| 11 mar 2024 | 20,15 | 20,56 | 20,15 | 20,40 | 20,40 | 564.513 |
| 08 mar 2024 | 20,02 | 20,40 | 19,90 | 20,15 | 20,15 | 412.522 |
| 07 mar 2024 | 20,05 | 20,39 | 19,91 | 20,04 | 20,04 | 188.670 |
| 06 mar 2024 | 20,00 | 20,45 | 20,00 | 20,17 | 20,17 | 499.632 |
| 05 mar 2024 | 20,11 | 20,26 | 19,96 | 20,08 | 20,08 | 184.418 |
| 04 mar 2024 | 20,00 | 20,20 | 19,80 | 20,09 | 20,09 | 149.638 |
| 01 mar 2024 | 19,85 | 20,10 | 19,80 | 19,86 | 19,86 | 183.228 |
| 29 feb 2024 | 19,85 | 20,19 | 19,82 | 19,90 | 19,90 | 299.015 |
| 28 feb 2024 | 19,81 | 19,99 | 19,73 | 19,85 | 19,85 | 423.267 |
| 27 feb 2024 | 20,65 | 20,65 | 19,85 | 19,95 | 19,95 | 465.341 |
| 26 feb 2024 | 20,64 | 20,84 | 20,50 | 20,67 | 20,67 | 286.407 |
| 23 feb 2024 | 19,53 | 20,65 | 19,53 | 20,32 | 20,32 | 968.923 |
| 22 feb 2024 | 19,95 | 19,99 | 19,70 | 19,73 | 19,73 | 309.239 |
| 21 feb 2024 | 19,47 | 19,85 | 19,25 | 19,73 | 19,73 | 620.748 |
| 20 feb 2024 | 19,30 | 19,89 | 19,00 | 19,03 | 19,03 | 513.321 |
| 16 feb 2024 | 19,75 | 19,95 | 19,19 | 19,27 | 19,27 | 424.258 |
| 15 feb 2024 | 20,44 | 20,44 | 19,90 | 19,95 | 19,95 | 169.877 |
| 14 feb 2024 | 19,82 | 20,60 | 19,82 | 20,24 | 20,24 | 391.956 |
| 13 feb 2024 | 20,01 | 20,40 | 19,32 | 19,84 | 19,84 | 433.958 |
| 12 feb 2024 | 20,32 | 20,75 | 19,80 | 20,30 | 20,30 | 755.705 |
| 09 feb 2024 | 20,99 | 20,99 | 19,78 | 20,65 | 20,65 | 523.131 |
| 08 feb 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
| 07 feb 2024 | 21,44 | 21,50 | 21,15 | 21,38 | 21,38 | 600.496 |
| 06 feb 2024 | 20,80 | 21,40 | 20,70 | 21,22 | 21,22 | 569.152 |
| *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.