Italia markets closed

Honda Motor Co., Ltd. (HMC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,05-0,14 (-0,51%)
Alla chiusura: 04:00PM EDT
27,05 0,00 (0,00%)
Dopo ore: 07:33PM EDT
Periodo di tempo:
19 ago 2021 - 19 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 ago 202227,0827,1526,9827,0527,05606.494
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
13 mag 202225,7525,7725,2725,6325,631.418.900
12 mag 202225,0225,3024,7625,0925,091.372.200
11 mag 202225,2225,5124,7324,7324,731.951.000
10 mag 202225,9525,9825,3925,6325,631.400.000
09 mag 202226,0026,2025,6325,7025,701.730.300
06 mag 202226,5626,9126,3726,6826,681.484.900
05 mag 202226,7726,8926,2126,3526,351.116.000
04 mag 202226,5727,1326,4127,1227,12774.300
03 mag 202226,3726,6826,3226,5826,581.000.500
02 mag 202226,2326,3325,9226,2626,261.008.700
29 apr 202226,5526,7926,2326,2526,251.256.900
28 apr 202226,1526,5425,9926,4526,451.382.800
27 apr 202225,7725,9025,5725,6925,691.045.100
26 apr 202226,3426,4425,8325,8325,831.469.000
25 apr 202226,2526,4726,0226,4626,461.418.900
22 apr 202226,3026,3225,9225,9325,931.170.300
21 apr 202226,9427,0326,4226,4526,451.060.500
20 apr 202226,8227,0526,7326,7626,761.134.300
19 apr 202225,8926,2425,8526,2226,221.073.700
18 apr 202225,7526,0425,7325,9125,911.045.300
14 apr 202226,0226,1025,7325,7525,75795.900
13 apr 202225,7525,9725,7125,9725,971.007.800
12 apr 202226,0626,0625,6525,6825,681.130.000
11 apr 202225,9526,2725,8826,0426,041.343.100
08 apr 202225,9126,2625,8026,0626,061.643.200
07 apr 202226,2526,2725,7725,9925,991.925.000
06 apr 202226,7526,9926,7326,8426,841.315.400
05 apr 202228,0428,1227,3827,4227,421.379.700
04 apr 202228,2728,5028,1828,4728,47706.700
01 apr 202228,2528,3328,0928,3028,30744.800
31 mar 202228,5928,6128,2428,2628,26902.600
30 mar 202228,7928,9128,4428,5428,54940.200
29 mar 202229,0329,1928,8729,0529,051.269.000
*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...