Italia markets open in 6 hours 56 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 0,00 (0,00%) EUR/USD
1,0645 -0,0001 (-0,01%) Bitcoin EUR
59.527,79 +1.958,76 (+3,40%) CMC Crypto 200
1.310,82 +425,28 (+48,02%)
Hengan International Group Company Limited (HEGIF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 11:30AM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 16 apr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 15 apr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 12 apr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 11 apr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 10 apr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 09 apr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 08 apr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 05 apr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 04 apr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 03 apr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 300 |
| 02 apr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 01 apr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 28 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 27 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 26 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 25 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 22 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 21 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2.100 |
| 20 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 19 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 18 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 15 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 14 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 13 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 12 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 11 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 08 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 07 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 06 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 05 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 04 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 100 |
| 01 mar 2024 | 3,1000 | 3,1000 | 3,0500 | 3,0500 | 3,0500 | 1.500 |
| 29 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 28 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 27 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 26 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 23 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 22 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 21 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 20 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 16 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 15 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 14 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 13 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 12 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 09 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 08 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 1.500 |
| 07 feb 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 06 feb 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 05 feb 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 02 feb 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 01 feb 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 31 gen 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 30 gen 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 29 gen 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 26 gen 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 25 gen 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 24 gen 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 400 |
| 23 gen 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | - |
| 22 gen 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 200 |
| 19 gen 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 18 gen 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 14.000 |
| 17 gen 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 16 gen 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 12 gen 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 11 gen 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 10 gen 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 09 gen 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 08 gen 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 05 gen 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 04 gen 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 03 gen 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 02 gen 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 29 dic 2023 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 28 dic 2023 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 27 dic 2023 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 26 dic 2023 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 22 dic 2023 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 21 dic 2023 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 100 |
| 20 dic 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 19 dic 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 700 |
| 18 dic 2023 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 15 dic 2023 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 14 dic 2023 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 13 dic 2023 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 12 dic 2023 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 11 dic 2023 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 1.000 |
| 08 dic 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 07 dic 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 06 dic 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 05 dic 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 04 dic 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 01 dic 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 30 nov 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 29 nov 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 61.500 |
| 28 nov 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 1.000 |
| 27 nov 2023 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 24 nov 2023 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 22 nov 2023 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 800 |
| *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.