Yahoo

Mail

Italia markets close in 3 hours 40 minutes

FTSE MIB
34.245,25
+305,50(+0,90%)
Dow Jones
38.085,80
-375,12(-0,98%)
Nasdaq
15.611,76
-100,99(-0,64%)
Nikkei 225
37.934,76
+306,28(+0,81%)
Petrolio
84,11
+0,54(+0,65%)
Bitcoin EUR
59.856,16
+195,92(+0,33%)

Honda Motor Co., Ltd. (HMC)

NYSE - NYSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

33,65

-0,76

(-2,21%)

Alla chiusura: 04:00PM EDT

33,85

+0,20

(+0,59%)

Preborsa:

07:34AM EDT

Periodo di tempo:

26 apr 2023 - 26 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
25 apr 2024	33,55	33,73	33,31	33,65	33,65	1.146.900
24 apr 2024	34,70	34,70	34,33	34,41	34,41	699.300
23 apr 2024	34,41	34,60	34,34	34,58	34,58	790.800
22 apr 2024	34,21	34,65	34,18	34,55	34,55	1.001.500
19 apr 2024	34,11	34,25	33,96	34,14	34,14	1.009.300
18 apr 2024	34,75	34,78	34,43	34,45	34,45	953.100
17 apr 2024	34,96	35,03	34,55	34,71	34,71	776.800
16 apr 2024	35,34	35,36	35,08	35,13	35,13	1.023.000
15 apr 2024	36,51	36,52	35,77	35,86	35,86	1.007.100
12 apr 2024	36,41	36,49	36,07	36,10	36,10	1.009.700
11 apr 2024	36,76	36,78	36,34	36,65	36,65	491.100
10 apr 2024	36,80	36,80	36,50	36,58	36,58	833.200
09 apr 2024	37,28	37,34	36,85	37,04	37,04	906.500
08 apr 2024	36,90	37,26	36,85	37,01	37,01	678.200
05 apr 2024	36,32	36,77	36,32	36,70	36,70	1.009.400
04 apr 2024	36,60	36,89	36,18	36,20	36,20	835.400
03 apr 2024	36,24	36,59	36,24	36,42	36,42	1.080.000
02 apr 2024	36,32	36,45	36,22	36,34	36,34	933.000
01 apr 2024	36,92	36,92	36,63	36,83	36,83	1.026.500
28 mar 2024	37,20	37,24	37,08	37,23	37,23	600.800
27 mar 2024	37,30	37,34	37,06	37,32	37,32	1.217.800
26 mar 2024	37,32	37,37	37,19	37,28	37,28	1.903.800
25 mar 2024	37,32	37,44	37,17	37,28	37,28	654.000
22 mar 2024	37,66	37,90	37,60	37,68	37,68	1.312.500
21 mar 2024	37,29	37,49	37,20	37,44	37,44	1.361.200
20 mar 2024	36,85	37,16	36,85	37,08	37,08	3.765.800
19 mar 2024	36,80	37,06	36,78	36,85	36,85	1.371.900
18 mar 2024	36,56	36,67	36,36	36,43	36,43	2.260.600
15 mar 2024	35,90	36,18	35,86	36,06	36,06	1.121.800
14 mar 2024	35,43	35,50	35,18	35,24	35,24	668.400
13 mar 2024	35,01	35,17	35,00	35,16	35,16	620.600
12 mar 2024	35,13	35,27	34,99	35,20	35,20	627.700
11 mar 2024	35,00	35,05	34,60	34,68	34,68	1.077.400
08 mar 2024	35,80	35,97	35,49	35,52	35,52	844.600
07 mar 2024	35,33	35,50	35,20	35,44	35,44	1.148.600
06 mar 2024	36,46	36,61	36,20	36,24	36,24	3.007.300
05 mar 2024	35,93	36,05	35,76	35,78	35,78	1.610.400
04 mar 2024	35,91	36,09	35,82	35,98	35,98	1.124.400
01 mar 2024	35,88	36,10	35,88	36,07	36,07	895.700
29 feb 2024	35,72	35,78	35,43	35,59	35,59	573.500
28 feb 2024	35,28	35,49	35,21	35,37	35,37	503.000
27 feb 2024	35,50	35,50	35,17	35,25	35,25	695.600
26 feb 2024	35,69	35,82	35,58	35,66	35,66	698.100
23 feb 2024	35,79	35,90	35,68	35,82	35,82	756.400
22 feb 2024	35,68	36,03	35,54	35,74	35,74	1.623.800
21 feb 2024	34,79	34,97	34,73	34,94	34,94	1.011.200
20 feb 2024	34,80	34,85	34,53	34,63	34,63	578.500
16 feb 2024	34,79	34,92	34,67	34,74	34,74	667.000
15 feb 2024	34,28	34,85	34,28	34,82	34,82	1.079.800
14 feb 2024	33,88	33,88	33,59	33,83	33,83	909.400
13 feb 2024	34,21	34,28	33,88	34,06	34,06	1.589.100
12 feb 2024	34,27	34,61	34,27	34,48	34,48	607.300
09 feb 2024	34,42	34,56	34,24	34,36	34,36	1.169.900
08 feb 2024	34,73	35,18	34,64	35,16	35,16	1.029.200
07 feb 2024	34,87	34,98	34,79	34,93	34,93	860.400
06 feb 2024	34,15	34,55	34,13	34,42	34,42	981.900
05 feb 2024	34,07	34,11	33,56	33,86	33,86	1.398.300
02 feb 2024	33,49	33,56	33,28	33,53	33,53	852.300
01 feb 2024	33,67	33,82	33,41	33,77	33,77	710.200
31 gen 2024	33,62	33,87	33,49	33,49	33,49	1.103.200
30 gen 2024	33,39	33,49	33,34	33,38	33,38	722.200
29 gen 2024	33,16	33,37	33,07	33,34	33,34	1.160.100
26 gen 2024	32,30	32,52	32,29	32,49	32,49	569.300
25 gen 2024	32,29	32,31	32,12	32,26	32,26	665.100
24 gen 2024	32,30	32,43	32,17	32,20	32,20	1.157.500
23 gen 2024	32,31	32,42	32,22	32,38	32,38	796.200
22 gen 2024	32,56	32,62	32,46	32,56	32,56	755.100
19 gen 2024	32,23	32,36	31,99	32,36	32,36	1.045.300
18 gen 2024	32,52	32,73	32,42	32,69	32,69	1.117.300
17 gen 2024	31,70	31,87	31,70	31,85	31,85	805.000
16 gen 2024	32,00	32,14	31,92	32,05	32,05	961.600
12 gen 2024	32,21	32,35	32,07	32,15	32,15	1.036.300
11 gen 2024	32,46	32,50	32,10	32,18	32,18	1.253.000
10 gen 2024	32,01	32,13	31,97	32,10	32,10	1.446.000
09 gen 2024	31,69	31,70	31,46	31,50	31,50	982.800
08 gen 2024	31,77	32,03	31,64	32,03	32,03	1.343.100
05 gen 2024	31,62	32,05	31,62	31,75	31,75	956.500
04 gen 2024	31,03	31,28	30,98	31,00	31,00	1.253.600
03 gen 2024	30,65	30,78	30,57	30,60	30,60	1.029.400
02 gen 2024	30,69	30,95	30,68	30,79	30,79	664.200
29 dic 2023	30,97	31,04	30,83	30,91	30,91	733.600
28 dic 2023	30,60	30,72	30,60	30,65	30,65	450.200
27 dic 2023	30,50	30,57	30,42	30,51	30,51	558.700
26 dic 2023	30,38	30,71	30,38	30,60	30,60	481.400
22 dic 2023	30,58	30,78	30,50	30,59	30,59	692.700
21 dic 2023	30,47	30,58	30,30	30,56	30,56	893.800
20 dic 2023	30,75	30,87	30,35	30,37	30,37	1.483.800
19 dic 2023	30,14	30,38	30,14	30,19	30,19	835.800
18 dic 2023	29,94	30,10	29,77	29,81	29,81	1.192.300
15 dic 2023	29,50	29,59	29,05	29,44	29,44	2.753.400
14 dic 2023	29,60	30,16	29,57	29,98	29,98	2.148.100
13 dic 2023	30,28	30,68	30,15	30,62	30,62	965.200
12 dic 2023	30,45	30,57	30,28	30,51	30,51	748.200
11 dic 2023	30,70	30,90	30,69	30,85	30,85	1.400.200
08 dic 2023	30,33	30,61	30,26	30,48	30,48	1.065.700
07 dic 2023	30,51	30,65	30,27	30,60	30,60	1.301.200
06 dic 2023	31,03	31,16	30,77	30,78	30,78	1.023.100
05 dic 2023	30,50	30,62	30,42	30,51	30,51	742.100
04 dic 2023	30,35	30,40	30,09	30,26	30,26	1.049.700
01 dic 2023	30,88	31,17	30,82	31,17	31,17	1.088.800
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...

FTSE MIB34.245,25+305,50(+0,90%)

Dow Jones38.085,80-375,12(-0,98%)

Nasdaq 15.611,76-100,99(-0,64%)

Nikkei 22537.934,76+306,28(+0,81%)

Petrolio84,11+0,54(+0,65%)

Bitcoin EUR59.856,16+195,92(+0,33%)

Honda Motor Co., Ltd. (HMC)

FTSE MIB
34.245,25
+305,50(+0,90%)

Dow Jones
38.085,80
-375,12(-0,98%)

Nasdaq
15.611,76
-100,99(-0,64%)

Nikkei 225
37.934,76
+306,28(+0,81%)

Petrolio
84,11
+0,54(+0,65%)

Bitcoin EUR
59.856,16
+195,92(+0,33%)