Yahoo

Mail

Italia markets closed

Dow Jones
34.677,40
+379,67(+1,11%)
Nasdaq
13.874,75
+335,45(+2,48%)
Nikkei 225
27.011,33
-120,01(-0,44%)
EUR/USD
1,1291
-0,0015(-0,14%)
BTC-EUR
33.862,66
+557,89(+1,68%)
CMC Crypto 200
878,55
+22,73(+2,66%)

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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 gen 2022	29,59	29,68	29,38	29,50	29,50	584.944
25 gen 2022	29,57	30,01	29,26	29,82	29,82	1.510.000
24 gen 2022	29,41	29,58	28,88	29,53	29,53	1.604.600
21 gen 2022	30,25	30,28	29,66	29,78	29,78	1.560.700
20 gen 2022	29,90	29,94	29,44	29,47	29,47	1.226.900
19 gen 2022	30,38	30,42	29,76	29,78	29,78	1.374.200
18 gen 2022	30,51	30,60	30,32	30,41	30,41	1.186.200
14 gen 2022	30,41	30,73	30,39	30,69	30,69	951.600
13 gen 2022	30,79	31,12	30,72	30,89	30,89	1.103.500
12 gen 2022	30,50	30,66	30,45	30,64	30,64	727.600
11 gen 2022	30,14	30,36	30,01	30,34	30,34	809.300
10 gen 2022	29,75	29,84	29,30	29,67	29,67	1.139.100
07 gen 2022	29,76	29,79	29,53	29,75	29,75	648.100
06 gen 2022	29,69	29,80	29,37	29,73	29,73	871.400
05 gen 2022	29,64	29,80	29,27	29,27	29,27	1.220.500
04 gen 2022	28,90	29,74	28,87	29,49	29,49	1.818.100
03 gen 2022	28,62	28,91	28,62	28,82	28,82	1.086.900
31 dic 2021	28,27	28,56	28,26	28,45	28,45	724.100
30 dic 2021	28,14	28,33	28,14	28,24	28,24	727.100
29 dic 2021	28,22	28,27	28,14	28,18	28,18	608.200
28 dic 2021	28,18	28,35	28,18	28,20	28,20	773.500
27 dic 2021	28,00	28,24	27,90	28,21	28,21	723.200
23 dic 2021	27,76	28,13	27,76	28,08	28,08	731.300
22 dic 2021	27,32	27,57	27,21	27,57	27,57	711.100
21 dic 2021	27,26	27,59	27,26	27,50	27,50	835.300
20 dic 2021	27,34	27,40	27,12	27,36	27,36	1.059.700
17 dic 2021	28,24	28,33	27,83	27,86	27,86	969.200
16 dic 2021	28,27	28,44	28,12	28,15	28,15	838.400
15 dic 2021	28,15	28,26	27,90	28,24	28,24	736.500
14 dic 2021	27,88	28,24	27,88	28,00	28,00	868.300
13 dic 2021	27,97	28,08	27,77	27,77	27,77	1.198.000
10 dic 2021	28,25	28,50	28,19	28,47	28,47	857.800
09 dic 2021	28,21	28,28	27,98	28,11	28,11	737.400
08 dic 2021	28,70	28,70	28,41	28,42	28,42	751.700
07 dic 2021	28,66	28,96	28,63	28,89	28,89	796.800
06 dic 2021	28,37	28,48	28,20	28,33	28,33	993.200
03 dic 2021	28,36	28,41	28,04	28,22	28,22	1.130.700
02 dic 2021	28,04	28,44	28,04	28,41	28,41	1.213.500
01 dic 2021	28,19	28,40	27,72	27,73	27,73	1.023.500
30 nov 2021	27,51	27,58	27,11	27,37	27,37	1.495.100
29 nov 2021	27,75	27,79	27,47	27,59	27,59	962.800
26 nov 2021	28,17	28,24	27,75	27,98	27,98	819.900
24 nov 2021	28,45	28,62	28,37	28,56	28,56	708.400
23 nov 2021	29,10	29,23	28,98	29,04	29,04	771.600
22 nov 2021	28,93	29,20	28,91	29,01	29,01	889.700
19 nov 2021	28,94	29,12	28,78	28,98	28,98	1.254.300
18 nov 2021	28,31	28,36	28,05	28,13	28,13	1.099.300
17 nov 2021	28,50	28,57	28,35	28,37	28,37	1.064.400
16 nov 2021	29,10	29,12	28,80	28,83	28,83	1.019.800
15 nov 2021	29,24	29,30	29,14	29,23	29,23	845.300
12 nov 2021	28,84	29,11	28,78	29,10	29,10	1.154.700
11 nov 2021	28,69	28,82	28,47	28,65	28,65	1.978.000
10 nov 2021	29,00	29,28	28,70	28,70	28,70	2.139.400
09 nov 2021	29,39	29,51	29,27	29,35	29,35	1.196.400
08 nov 2021	29,37	29,60	29,19	29,55	29,55	1.335.600
05 nov 2021	29,67	29,80	29,25	29,70	29,70	1.804.900
04 nov 2021	30,55	30,77	30,43	30,74	30,74	857.400
03 nov 2021	30,24	30,38	30,13	30,28	30,28	789.300
02 nov 2021	30,25	30,30	30,01	30,27	30,27	672.400
01 nov 2021	30,08	30,42	30,08	30,41	30,41	879.100
29 ott 2021	29,52	29,61	29,40	29,58	29,58	893.700
28 ott 2021	29,52	29,82	29,51	29,70	29,70	940.400
27 ott 2021	29,57	29,57	29,18	29,19	29,19	1.016.700
26 ott 2021	30,00	30,00	29,53	29,56	29,56	943.400
25 ott 2021	29,99	30,12	29,92	30,00	30,00	518.800
22 ott 2021	29,96	30,10	29,74	29,92	29,92	683.600
21 ott 2021	30,14	30,20	29,78	29,92	29,92	687.300
20 ott 2021	30,50	30,70	30,39	30,46	30,46	609.200
19 ott 2021	30,61	30,71	30,44	30,57	30,57	592.100
18 ott 2021	30,68	30,85	30,68	30,71	30,71	506.800
15 ott 2021	30,52	30,79	30,44	30,79	30,79	803.700
14 ott 2021	30,21	30,35	30,15	30,26	30,26	562.300
13 ott 2021	30,20	30,29	30,06	30,06	30,06	788.600
12 ott 2021	30,33	30,43	30,15	30,16	30,16	680.500
11 ott 2021	30,55	30,89	30,42	30,42	30,42	872.000
08 ott 2021	30,33	30,43	30,13	30,35	30,35	1.308.600
07 ott 2021	30,05	30,41	30,01	30,22	30,22	860.000
06 ott 2021	30,01	30,03	29,51	29,82	29,82	1.054.100
05 ott 2021	30,40	30,71	30,34	30,56	30,56	989.700
04 ott 2021	30,66	30,97	30,30	30,37	30,37	955.900
01 ott 2021	30,75	30,84	30,51	30,68	30,68	625.800
30 set 2021	31,27	31,27	30,65	30,67	30,67	1.028.500
29 set 2021	31,50	31,75	31,36	31,60	31,60	664.200
28 set 2021	31,40	31,84	31,08	31,20	31,20	1.151.600
27 set 2021	31,15	31,50	31,07	31,47	31,47	969.000
24 set 2021	30,82	31,00	30,76	30,95	30,95	443.100
23 set 2021	30,65	31,04	30,60	30,80	30,80	872.400
22 set 2021	30,36	30,69	30,31	30,52	30,52	616.500
21 set 2021	30,61	30,78	30,46	30,55	30,55	521.500
20 set 2021	30,40	30,44	29,99	30,40	30,40	936.100
17 set 2021	31,18	31,28	30,95	30,98	30,98	492.300
16 set 2021	31,18	31,31	31,04	31,20	31,20	529.100
15 set 2021	30,91	31,18	30,78	31,16	31,16	614.000
14 set 2021	31,31	31,35	30,82	30,95	30,95	524.100
13 set 2021	30,79	31,03	30,69	31,02	31,02	470.100
10 set 2021	31,08	31,18	30,79	30,83	30,83	745.800
09 set 2021	31,07	31,18	30,90	30,91	30,91	466.000
08 set 2021	31,20	31,40	30,91	31,18	31,18	768.600
07 set 2021	30,99	31,18	30,87	31,13	31,13	463.700
03 set 2021	30,71	30,84	30,55	30,82	30,82	876.700
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...

Dow Jones34.677,40+379,67(+1,11%)

Nasdaq 13.874,75+335,45(+2,48%)

Nikkei 22527.011,33-120,01(-0,44%)

EUR/USD1,1291-0,0015(-0,14%)

BTC-EUR33.862,66+557,89(+1,68%)

CMC Crypto 200878,55+22,73(+2,66%)

Honda Motor Co., Ltd. (HMC)

Dow Jones
34.677,40
+379,67(+1,11%)

Nasdaq
13.874,75
+335,45(+2,48%)

Nikkei 225
27.011,33
-120,01(-0,44%)

EUR/USD
1,1291
-0,0015(-0,14%)

BTC-EUR
33.862,66
+557,89(+1,68%)

CMC Crypto 200
878,55
+22,73(+2,66%)