Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.253,88 -575,61 (-0,96%)
Genting Berhad (GEBHY)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:55PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 5,0800 | 5,2700 | 4,6900 | 4,8000 | 4,8000 | 16.600 |
| 25 apr 2024 | 5,3600 | 5,3600 | 4,9900 | 4,9900 | 4,9900 | 4.800 |
| 24 apr 2024 | 4,9300 | 5,0900 | 4,8000 | 4,8000 | 4,8000 | 1.100 |
| 23 apr 2024 | 5,0400 | 5,0400 | 4,7200 | 4,7200 | 4,7200 | 3.200 |
| 22 apr 2024 | 4,6300 | 5,0300 | 4,6300 | 4,7600 | 4,7600 | 3.700 |
| 19 apr 2024 | 4,6300 | 5,0600 | 4,6300 | 4,7100 | 4,7100 | 6.400 |
| 18 apr 2024 | 5,0500 | 5,3000 | 4,7500 | 4,7500 | 4,7500 | 8.700 |
| 17 apr 2024 | 4,8000 | 5,3500 | 4,8000 | 5,0000 | 5,0000 | 3.800 |
| 16 apr 2024 | 5,0800 | 5,3500 | 5,0800 | 5,1700 | 5,1700 | 2.200 |
| 15 apr 2024 | 5,0000 | 5,3500 | 4,8000 | 5,3500 | 5,3500 | 9.000 |
| 12 apr 2024 | 5,0500 | 5,3500 | 5,0500 | 5,0500 | 5,0500 | 2.200 |
| 11 apr 2024 | 5,1800 | 5,2200 | 5,0000 | 5,0400 | 5,0400 | 2.000 |
| 10 apr 2024 | 5,2600 | 5,3600 | 5,2100 | 5,3600 | 5,3600 | 2.400 |
| 09 apr 2024 | 5,2000 | 5,3600 | 5,0000 | 5,0000 | 5,0000 | 1.600 |
| 08 apr 2024 | 5,2000 | 5,2200 | 5,0800 | 5,0800 | 5,0800 | 3.100 |
| 05 apr 2024 | 5,0000 | 5,3700 | 5,0000 | 5,1400 | 5,1400 | 7.000 |
| 04 apr 2024 | 5,0400 | 5,0400 | 5,0000 | 5,0400 | 5,0400 | 5.400 |
| 03 apr 2024 | 5,2500 | 5,3700 | 5,0300 | 5,0400 | 5,0400 | 15.100 |
| 02 apr 2024 | 5,1400 | 5,4400 | 5,1400 | 5,2300 | 5,2300 | 1.400 |
| 01 apr 2024 | 5,2300 | 5,4500 | 5,1900 | 5,4000 | 5,4000 | 4.000 |
| 28 mar 2024 | 5,3400 | 5,4500 | 5,3000 | 5,4500 | 5,4500 | 2.700 |
| 27 mar 2024 | 5,1900 | 5,3500 | 5,1900 | 5,2100 | 5,2100 | 12.000 |
| 26 mar 2024 | 5,2100 | 5,3500 | 5,1900 | 5,1900 | 5,1900 | 1.300 |
| 25 mar 2024 | 5,0100 | 5,6200 | 5,0000 | 5,2700 | 5,2700 | 4.800 |
| 22 mar 2024 | 5,3200 | 5,3900 | 5,2500 | 5,3400 | 5,3400 | 2.300 |
| 21 mar 2024 | 5,3500 | 5,6100 | 5,2900 | 5,2900 | 5,2900 | 5.900 |
| 20 mar 2024 | 5,4700 | 5,4700 | 5,2500 | 5,3500 | 5,3500 | 3.700 |
| 20 mar 2024 | 0.095 Dividendo | |||||
| 19 mar 2024 | 5,0600 | 5,6200 | 5,0600 | 5,3200 | 5,2250 | 3.200 |
| 18 mar 2024 | 5,7500 | 5,7500 | 5,3100 | 5,4400 | 5,3429 | 1.900 |
| 15 mar 2024 | 5,0000 | 5,7400 | 5,0000 | 5,3100 | 5,2152 | 4.000 |
| 14 mar 2024 | 5,5200 | 6,0000 | 5,1900 | 5,9000 | 5,7946 | 7.600 |
| 13 mar 2024 | 5,6200 | 5,6200 | 5,5600 | 5,5600 | 5,4607 | 1.000 |
| 12 mar 2024 | 5,7600 | 5,7600 | 5,2700 | 5,3100 | 5,2152 | 4.800 |
| 11 mar 2024 | 5,7800 | 6,0000 | 5,1800 | 5,4800 | 5,3821 | 13.300 |
| 08 mar 2024 | 5,4100 | 5,7800 | 5,4100 | 5,7800 | 5,6768 | 1.300 |
| 07 mar 2024 | 5,3700 | 5,6400 | 5,3700 | 5,6400 | 5,5393 | 9.300 |
| 06 mar 2024 | 5,2600 | 5,3500 | 5,1100 | 5,1100 | 5,0188 | 2.400 |
| 05 mar 2024 | 5,0500 | 5,3900 | 4,9400 | 5,3900 | 5,2937 | 25.900 |
| 04 mar 2024 | 5,0300 | 5,1500 | 4,9000 | 4,9100 | 4,8223 | 3.900 |
| 01 mar 2024 | 5,2600 | 5,2600 | 5,0800 | 5,1100 | 5,0188 | 1.100 |
| 29 feb 2024 | 5,2100 | 5,2100 | 4,9600 | 4,9600 | 4,8714 | 7.500 |
| 28 feb 2024 | 4,9600 | 5,3700 | 4,9600 | 4,9900 | 4,9009 | 18.100 |
| 27 feb 2024 | 5,2900 | 5,4000 | 5,0400 | 5,3500 | 5,2545 | 12.400 |
| 26 feb 2024 | 5,1600 | 5,1800 | 4,9500 | 4,9600 | 4,8714 | 4.600 |
| 23 feb 2024 | 5,3100 | 5,4800 | 4,9600 | 4,9600 | 4,8714 | 8.100 |
| 22 feb 2024 | 5,3600 | 5,4900 | 4,9500 | 5,0600 | 4,9696 | 2.900 |
| 21 feb 2024 | 5,1600 | 5,2700 | 4,9500 | 5,2300 | 5,1366 | 2.800 |
| 20 feb 2024 | 5,0500 | 5,1600 | 5,0500 | 5,1600 | 5,0679 | 4.000 |
| 16 feb 2024 | 5,1600 | 5,4000 | 4,9300 | 5,0500 | 4,9598 | 3.000 |
| 15 feb 2024 | 5,4800 | 5,5000 | 5,1300 | 5,1300 | 5,0384 | 2.600 |
| 14 feb 2024 | 5,2800 | 5,4900 | 5,1200 | 5,1200 | 5,0286 | 1.100 |
| 13 feb 2024 | 5,6900 | 5,6900 | 4,9500 | 4,9500 | 4,8616 | 23.100 |
| 12 feb 2024 | 5,4700 | 5,6900 | 5,2500 | 5,2600 | 5,1661 | 2.900 |
| 09 feb 2024 | 5,2500 | 5,6900 | 5,2500 | 5,6900 | 5,5884 | 700 |
| 08 feb 2024 | 5,2200 | 5,4000 | 5,1500 | 5,3300 | 5,2348 | 7.300 |
| 07 feb 2024 | 5,3100 | 5,4000 | 5,2200 | 5,2200 | 5,1268 | 7.300 |
| 06 feb 2024 | 5,1400 | 5,3000 | 5,1400 | 5,1500 | 5,0580 | 3.700 |
| 05 feb 2024 | 5,2600 | 5,4300 | 5,0700 | 5,1500 | 5,0580 | 3.300 |
| 02 feb 2024 | 5,3000 | 5,3000 | 5,0400 | 5,0500 | 4,9598 | 9.600 |
| 01 feb 2024 | 5,1900 | 5,4400 | 5,1200 | 5,1500 | 5,0580 | 7.900 |
| 31 gen 2024 | 4,5000 | 5,4500 | 4,5000 | 5,2400 | 5,1464 | 6.400 |
| 30 gen 2024 | 5,4000 | 5,4400 | 5,0000 | 5,4400 | 5,3429 | 2.200 |
| 29 gen 2024 | 5,1700 | 5,4400 | 4,9100 | 5,3200 | 5,2250 | 19.400 |
| 26 gen 2024 | 5,3100 | 5,3100 | 4,9100 | 4,9100 | 4,8223 | 19.400 |
| 25 gen 2024 | 5,0100 | 5,4500 | 5,0100 | 5,0200 | 4,9304 | 18.700 |
| 24 gen 2024 | 5,2300 | 5,4400 | 5,0200 | 5,0800 | 4,9893 | 27.900 |
| 23 gen 2024 | 5,4600 | 5,4600 | 5,0000 | 5,2600 | 5,1661 | 3.800 |
| 22 gen 2024 | 5,0400 | 5,1400 | 4,9100 | 5,0500 | 4,9598 | 22.300 |
| 19 gen 2024 | 4,9400 | 5,1500 | 4,9400 | 4,9600 | 4,8714 | 39.500 |
| 18 gen 2024 | 4,9700 | 5,1500 | 4,8000 | 5,1500 | 5,0580 | 10.300 |
| 17 gen 2024 | 4,9800 | 5,1500 | 4,8100 | 5,1400 | 5,0482 | 5.100 |
| 16 gen 2024 | 4,7100 | 5,1400 | 4,7100 | 5,1400 | 5,0482 | 50.800 |
| 12 gen 2024 | 5,1100 | 5,2200 | 4,8300 | 5,0500 | 4,9598 | 12.600 |
| 11 gen 2024 | 5,4500 | 5,4500 | 4,8400 | 4,8900 | 4,8027 | 84.100 |
| 10 gen 2024 | 5,5000 | 5,5000 | 5,2000 | 5,2500 | 5,1563 | 61.100 |
| 09 gen 2024 | 4,7300 | 5,4800 | 4,7300 | 5,3100 | 5,2152 | 29.800 |
| 08 gen 2024 | 4,8800 | 5,4400 | 4,8800 | 5,4400 | 5,3429 | 19.800 |
| 05 gen 2024 | 5,1200 | 5,1200 | 4,8900 | 4,8900 | 4,8027 | 7.400 |
| 04 gen 2024 | 4,9900 | 5,1300 | 4,8900 | 4,9500 | 4,8616 | 35.500 |
| 03 gen 2024 | 4,9000 | 5,0100 | 4,8100 | 4,8100 | 4,7241 | 14.500 |
| 02 gen 2024 | 4,7500 | 5,0400 | 4,7500 | 5,0100 | 4,9205 | 23.600 |
| 29 dic 2023 | 4,7300 | 5,1400 | 4,6700 | 4,7300 | 4,6455 | 16.900 |
| 28 dic 2023 | 4,8000 | 5,2000 | 4,8000 | 4,9600 | 4,8714 | 31.900 |
| 27 dic 2023 | 4,7500 | 5,0000 | 4,7000 | 4,7700 | 4,6848 | 40.300 |
| 26 dic 2023 | 4,7700 | 5,2600 | 4,3900 | 4,7800 | 4,6946 | 17.200 |
| 22 dic 2023 | 4,8000 | 5,0700 | 4,8000 | 5,0500 | 4,9598 | 31.800 |
| 21 dic 2023 | 4,4800 | 5,1100 | 4,4800 | 4,7800 | 4,6946 | 12.000 |
| 20 dic 2023 | 4,8000 | 5,0000 | 4,5800 | 4,7000 | 4,6161 | 15.200 |
| 19 dic 2023 | 4,8600 | 5,1000 | 4,7500 | 4,8500 | 4,7634 | 20.900 |
| 18 dic 2023 | 4,1200 | 5,0800 | 4,1200 | 5,0500 | 4,9598 | 26.800 |
| 15 dic 2023 | 4,8100 | 5,0300 | 4,8100 | 4,8700 | 4,7830 | 26.400 |
| 14 dic 2023 | 4,8500 | 5,0400 | 4,8500 | 5,0400 | 4,9500 | 33.800 |
| 13 dic 2023 | 4,9500 | 4,9800 | 4,7500 | 4,7500 | 4,6652 | 20.100 |
| 12 dic 2023 | 4,4500 | 4,9500 | 4,4500 | 4,9000 | 4,8125 | 15.300 |
| 11 dic 2023 | 4,9300 | 5,0900 | 4,6000 | 4,9800 | 4,8911 | 111.200 |
| 08 dic 2023 | 4,4400 | 5,1700 | 4,4400 | 4,8000 | 4,7143 | 20.500 |
| 07 dic 2023 | 4,7800 | 4,9000 | 4,6700 | 4,8100 | 4,7241 | 31.100 |
| 06 dic 2023 | 4,3200 | 5,2500 | 4,3200 | 4,8800 | 4,7929 | 12.300 |
| 05 dic 2023 | 4,6200 | 4,9000 | 4,5400 | 4,7100 | 4,6259 | 59.200 |
| *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.