Italia markets close in 2 hours 53 minutes

Honda Motor Co., Ltd. (HMC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,52-0,12 (-0,53%)
Alla chiusura: 04:00PM EDT
23,50 +0,98 (+4,35%)
Preborsa: 08:18AM EDT
Periodo di tempo:
07 ott 2021 - 07 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 ott 202222,6722,7522,4622,5222,521.219.900
05 ott 202222,5822,7122,3822,6422,641.066.500
04 ott 202222,7422,9622,6922,9422,941.478.000
03 ott 202222,1722,5321,9822,3822,381.381.900
30 set 202221,8821,9821,5321,5921,591.739.300
29 set 202222,5822,6922,0822,1922,192.066.300
28 set 202222,6623,0622,5422,9322,931.198.400
27 set 202223,2223,2822,6422,8422,841.860.700
26 set 202223,0623,2622,6722,8122,811.618.600
23 set 202223,6723,7123,2523,5223,521.385.300
22 set 202224,2424,3223,8723,9523,951.075.500
21 set 202224,2724,2923,8023,8023,801.166.200
20 set 202224,5424,6024,3124,3924,391.323.400
19 set 202224,4624,8424,3424,8424,84980.000
16 set 202224,5424,6824,5024,5724,57861.100
15 set 202224,8925,1324,6924,7924,79729.600
14 set 202225,2625,3324,8725,0425,041.135.400
13 set 202225,4125,6525,1025,1925,191.866.500
12 set 202225,9426,1925,9426,0826,08930.400
09 set 202225,9326,0225,8125,9525,95844.900
08 set 202225,5825,6225,2725,5525,551.424.700
07 set 202225,3925,8325,3025,7725,771.067.700
06 set 202225,8025,8025,4225,5725,571.281.500
02 set 202226,3426,6226,1426,1726,17849.700
01 set 202226,2626,2625,9826,1226,12921.700
31 ago 202226,8126,8126,5026,5226,52738.100
30 ago 202226,8126,8826,5326,6526,65808.200
29 ago 202226,4226,9226,4226,8026,801.106.900
26 ago 202226,9526,9726,3226,3426,34733.000
25 ago 202226,7227,0426,6427,0327,03676.300
24 ago 202226,7427,1526,5726,9326,93735.700
23 ago 202226,6126,9026,5926,6326,63632.900
22 ago 202226,8926,9526,6426,6626,661.013.000
19 ago 202227,0827,1526,9827,0527,05606.500
18 ago 202227,2027,2727,1027,1927,19731.700
17 ago 202227,2927,4027,1027,2527,25933.600
16 ago 202227,0527,0926,8126,9526,951.179.500
15 ago 202227,1927,3427,0427,2327,231.211.400
12 ago 202226,9327,1226,7527,0427,041.492.000
11 ago 202226,8727,3526,8727,0027,001.189.100
10 ago 202225,8926,8325,8526,7926,791.469.900
09 ago 202225,2025,2524,9224,9924,991.269.600
08 ago 202225,2525,3225,1525,2325,23843.200
05 ago 202225,1225,2324,9125,0225,021.060.500
04 ago 202225,5225,6225,3525,3625,361.435.200
03 ago 202225,9326,2125,5425,8225,821.236.900
02 ago 202226,3126,4126,0226,0226,02859.600
01 ago 202225,9626,3925,9626,3826,381.155.700
29 lug 202225,4825,7525,3525,7225,721.307.100
28 lug 202225,4625,8825,3925,8525,851.311.000
27 lug 202225,2125,4725,1025,3925,39998.900
26 lug 202225,3225,4825,2625,2725,27651.500
25 lug 202225,6625,7325,4825,6225,621.001.300
22 lug 202225,4525,5225,2725,4625,461.335.300
21 lug 202225,3525,6425,3525,6425,64835.300
20 lug 202225,5825,5825,2925,3325,331.476.200
19 lug 202225,1025,5025,0725,5025,501.462.700
18 lug 202224,7925,0724,7024,7524,751.549.600
15 lug 202224,3724,7324,3624,6224,62977.700
14 lug 202224,0024,1423,8124,1324,131.087.600
13 lug 202224,1124,4824,1124,4224,421.003.300
12 lug 202223,9024,1823,8424,0424,041.100.900
11 lug 202224,1724,2123,9123,9223,92894.200
08 lug 202224,0924,2924,0724,1624,16962.100
07 lug 202223,7124,1323,7124,0824,081.619.700
06 lug 202223,4823,5123,3023,4023,401.289.600
05 lug 202223,5023,6123,2123,6123,612.126.300
01 lug 202223,7524,2623,7324,2124,211.579.800
30 giu 202224,1824,2823,8524,1524,151.338.200
29 giu 202224,6424,6724,3824,4624,46877.900
28 giu 202224,8225,2124,7524,7824,781.573.600
27 giu 202224,5524,6324,4124,4424,441.466.800
24 giu 202224,7325,0524,6125,0425,04919.800
23 giu 202225,0925,0924,6424,8424,841.146.300
22 giu 202224,8025,2524,8025,1325,13921.700
21 giu 202224,5725,1824,5225,0225,021.351.800
17 giu 202224,2824,4524,1024,3524,351.803.700
16 giu 202224,6024,6324,1824,3124,311.310.800
15 giu 202224,5025,0424,5024,9224,921.422.300
14 giu 202224,2524,5824,2524,4724,471.681.100
13 giu 202224,3524,4923,9323,9823,981.874.500
10 giu 202225,0625,1724,6224,7024,701.533.800
09 giu 202225,2925,5525,2725,2825,281.127.700
08 giu 202225,3825,3925,1325,1925,191.019.800
07 giu 202225,3825,6125,3025,5925,591.111.400
06 giu 202225,2725,3725,1225,2325,231.103.500
03 giu 202225,2325,2424,8824,9624,961.206.500
02 giu 202225,5625,8425,5125,8425,841.159.700
01 giu 202225,7525,8325,2625,4425,441.664.100
31 mag 202224,8824,9824,7424,9024,901.248.600
27 mag 202224,9525,1724,9125,1525,151.031.100
26 mag 202224,7125,0224,6924,9624,961.281.600
25 mag 202224,4024,6724,3724,5724,571.508.300
24 mag 202224,9825,0624,7824,9524,951.251.300
23 mag 202225,0825,3925,0425,2625,261.238.000
20 mag 202225,2025,2524,6425,0225,021.365.800
19 mag 202224,6725,1524,6725,0125,011.309.900
18 mag 202224,9625,0524,5124,5424,541.463.600
17 mag 202224,8125,2124,7825,2025,201.651.000
16 mag 202224,5924,7324,4024,6424,642.190.000
*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...