Italia markets closed

Honda Motor Co., Ltd. (HMC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
29,50-0,32 (-1,07%)
Al 12:30PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 202229,5929,6829,3829,5029,50584.944
25 gen 202229,5730,0129,2629,8229,821.510.000
24 gen 202229,4129,5828,8829,5329,531.604.600
21 gen 202230,2530,2829,6629,7829,781.560.700
20 gen 202229,9029,9429,4429,4729,471.226.900
19 gen 202230,3830,4229,7629,7829,781.374.200
18 gen 202230,5130,6030,3230,4130,411.186.200
14 gen 202230,4130,7330,3930,6930,69951.600
13 gen 202230,7931,1230,7230,8930,891.103.500
12 gen 202230,5030,6630,4530,6430,64727.600
11 gen 202230,1430,3630,0130,3430,34809.300
10 gen 202229,7529,8429,3029,6729,671.139.100
07 gen 202229,7629,7929,5329,7529,75648.100
06 gen 202229,6929,8029,3729,7329,73871.400
05 gen 202229,6429,8029,2729,2729,271.220.500
04 gen 202228,9029,7428,8729,4929,491.818.100
03 gen 202228,6228,9128,6228,8228,821.086.900
31 dic 202128,2728,5628,2628,4528,45724.100
30 dic 202128,1428,3328,1428,2428,24727.100
29 dic 202128,2228,2728,1428,1828,18608.200
28 dic 202128,1828,3528,1828,2028,20773.500
27 dic 202128,0028,2427,9028,2128,21723.200
23 dic 202127,7628,1327,7628,0828,08731.300
22 dic 202127,3227,5727,2127,5727,57711.100
21 dic 202127,2627,5927,2627,5027,50835.300
20 dic 202127,3427,4027,1227,3627,361.059.700
17 dic 202128,2428,3327,8327,8627,86969.200
16 dic 202128,2728,4428,1228,1528,15838.400
15 dic 202128,1528,2627,9028,2428,24736.500
14 dic 202127,8828,2427,8828,0028,00868.300
13 dic 202127,9728,0827,7727,7727,771.198.000
10 dic 202128,2528,5028,1928,4728,47857.800
09 dic 202128,2128,2827,9828,1128,11737.400
08 dic 202128,7028,7028,4128,4228,42751.700
07 dic 202128,6628,9628,6328,8928,89796.800
06 dic 202128,3728,4828,2028,3328,33993.200
03 dic 202128,3628,4128,0428,2228,221.130.700
02 dic 202128,0428,4428,0428,4128,411.213.500
01 dic 202128,1928,4027,7227,7327,731.023.500
30 nov 202127,5127,5827,1127,3727,371.495.100
29 nov 202127,7527,7927,4727,5927,59962.800
26 nov 202128,1728,2427,7527,9827,98819.900
24 nov 202128,4528,6228,3728,5628,56708.400
23 nov 202129,1029,2328,9829,0429,04771.600
22 nov 202128,9329,2028,9129,0129,01889.700
19 nov 202128,9429,1228,7828,9828,981.254.300
18 nov 202128,3128,3628,0528,1328,131.099.300
17 nov 202128,5028,5728,3528,3728,371.064.400
16 nov 202129,1029,1228,8028,8328,831.019.800
15 nov 202129,2429,3029,1429,2329,23845.300
12 nov 202128,8429,1128,7829,1029,101.154.700
11 nov 202128,6928,8228,4728,6528,651.978.000
10 nov 202129,0029,2828,7028,7028,702.139.400
09 nov 202129,3929,5129,2729,3529,351.196.400
08 nov 202129,3729,6029,1929,5529,551.335.600
05 nov 202129,6729,8029,2529,7029,701.804.900
04 nov 202130,5530,7730,4330,7430,74857.400
03 nov 202130,2430,3830,1330,2830,28789.300
02 nov 202130,2530,3030,0130,2730,27672.400
01 nov 202130,0830,4230,0830,4130,41879.100
29 ott 202129,5229,6129,4029,5829,58893.700
28 ott 202129,5229,8229,5129,7029,70940.400
27 ott 202129,5729,5729,1829,1929,191.016.700
26 ott 202130,0030,0029,5329,5629,56943.400
25 ott 202129,9930,1229,9230,0030,00518.800
22 ott 202129,9630,1029,7429,9229,92683.600
21 ott 202130,1430,2029,7829,9229,92687.300
20 ott 202130,5030,7030,3930,4630,46609.200
19 ott 202130,6130,7130,4430,5730,57592.100
18 ott 202130,6830,8530,6830,7130,71506.800
15 ott 202130,5230,7930,4430,7930,79803.700
14 ott 202130,2130,3530,1530,2630,26562.300
13 ott 202130,2030,2930,0630,0630,06788.600
12 ott 202130,3330,4330,1530,1630,16680.500
11 ott 202130,5530,8930,4230,4230,42872.000
08 ott 202130,3330,4330,1330,3530,351.308.600
07 ott 202130,0530,4130,0130,2230,22860.000
06 ott 202130,0130,0329,5129,8229,821.054.100
05 ott 202130,4030,7130,3430,5630,56989.700
04 ott 202130,6630,9730,3030,3730,37955.900
01 ott 202130,7530,8430,5130,6830,68625.800
30 set 202131,2731,2730,6530,6730,671.028.500
29 set 202131,5031,7531,3631,6031,60664.200
28 set 202131,4031,8431,0831,2031,201.151.600
27 set 202131,1531,5031,0731,4731,47969.000
24 set 202130,8231,0030,7630,9530,95443.100
23 set 202130,6531,0430,6030,8030,80872.400
22 set 202130,3630,6930,3130,5230,52616.500
21 set 202130,6130,7830,4630,5530,55521.500
20 set 202130,4030,4429,9930,4030,40936.100
17 set 202131,1831,2830,9530,9830,98492.300
16 set 202131,1831,3131,0431,2031,20529.100
15 set 202130,9131,1830,7831,1631,16614.000
14 set 202131,3131,3530,8230,9530,95524.100
13 set 202130,7931,0330,6931,0231,02470.100
10 set 202131,0831,1830,7930,8330,83745.800
09 set 202131,0731,1830,9030,9130,91466.000
08 set 202131,2031,4030,9131,1831,18768.600
07 set 202130,9931,1830,8731,1331,13463.700
03 set 202130,7130,8430,5530,8230,82876.700
*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...