HNDAF - Honda Motor Co., Ltd.
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 giu 2023 | 29,25 | 29,25 | 29,06 | 29,20 | 29,20 | 400 |
| 01 giu 2023 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | 1.000 |
| 31 mag 2023 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
| 30 mag 2023 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | 100 |
| 26 mag 2023 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
| 25 mag 2023 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | 1.600 |
| 24 mag 2023 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | 100 |
| 23 mag 2023 | 28,26 | 28,34 | 27,86 | 27,86 | 27,86 | 1.200 |
| 22 mag 2023 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | 300 |
| 19 mag 2023 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | 4.000 |
| 18 mag 2023 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 17 mag 2023 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | 60.000 |
| 16 mag 2023 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 15 mag 2023 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 12 mag 2023 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | 58.000 |
| 11 mag 2023 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | 500 |
| 10 mag 2023 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 300 |
| 09 mag 2023 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | 1.400 |
| 08 mag 2023 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | 300 |
| 05 mag 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 04 mag 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 03 mag 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 02 mag 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 01 mag 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 28 apr 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | 28.000 |
| 27 apr 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 26 apr 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 25 apr 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 24 apr 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 21 apr 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 20 apr 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 19 apr 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 18 apr 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 17 apr 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 14 apr 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 13 apr 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | 15.200 |
| 12 apr 2023 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | 200 |
| 11 apr 2023 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | 600 |
| 10 apr 2023 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | 2.200 |
| 06 apr 2023 | 26,42 | 26,42 | 26,08 | 26,08 | 26,08 | 400 |
| 05 apr 2023 | 26,61 | 26,61 | 26,39 | 26,39 | 26,39 | 3.500 |
| 04 apr 2023 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 400 |
| 03 apr 2023 | 26,45 | 27,00 | 26,45 | 27,00 | 27,00 | 400 |
| 31 mar 2023 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 30 mar 2023 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | 50.000 |
| 30 mar 2023 | 0.452 Dividendo | |||||
| 29 mar 2023 | 25,52 | 25,52 | 25,52 | 25,52 | 25,07 | - |
| 28 mar 2023 | 25,52 | 25,52 | 25,52 | 25,52 | 25,07 | - |
| 27 mar 2023 | 25,52 | 25,52 | 25,52 | 25,52 | 25,07 | - |
| 24 mar 2023 | 25,52 | 25,52 | 25,52 | 25,52 | 25,07 | 100 |
| 23 mar 2023 | 25,58 | 25,58 | 25,58 | 25,58 | 25,13 | - |
| 22 mar 2023 | 25,58 | 25,58 | 25,58 | 25,58 | 25,13 | - |
| 21 mar 2023 | 25,58 | 25,58 | 25,58 | 25,58 | 25,13 | 1.000 |
| 20 mar 2023 | 25,32 | 25,32 | 25,32 | 25,32 | 24,87 | - |
| 17 mar 2023 | 25,32 | 25,32 | 25,32 | 25,32 | 24,87 | - |
| 16 mar 2023 | 25,32 | 25,32 | 25,32 | 25,32 | 24,87 | 100 |
| 15 mar 2023 | 25,72 | 25,72 | 25,72 | 25,72 | 25,26 | 50.000 |
| 14 mar 2023 | 25,72 | 25,72 | 25,72 | 25,72 | 25,26 | - |
| 13 mar 2023 | 25,72 | 25,72 | 25,72 | 25,72 | 25,26 | 100 |
| 10 mar 2023 | 26,55 | 26,55 | 26,55 | 26,55 | 26,08 | 600 |
| 09 mar 2023 | 26,55 | 26,55 | 26,55 | 26,55 | 26,08 | 300 |
| 08 mar 2023 | 26,55 | 26,55 | 26,55 | 26,55 | 26,08 | 1.600 |
| 07 mar 2023 | 26,43 | 26,43 | 26,43 | 26,43 | 25,96 | 1.700 |
| 06 mar 2023 | 26,43 | 26,43 | 26,43 | 26,43 | 25,96 | 100 |
| 03 mar 2023 | 26,43 | 26,43 | 26,43 | 26,43 | 25,96 | 138.300 |
| 02 mar 2023 | 26,28 | 26,28 | 26,28 | 26,28 | 25,81 | 72.700 |
| 01 mar 2023 | 26,11 | 26,28 | 26,11 | 26,28 | 25,81 | 3.500 |
| 28 feb 2023 | 25,72 | 25,72 | 25,72 | 25,72 | 25,26 | - |
| 27 feb 2023 | 25,72 | 25,72 | 25,72 | 25,72 | 25,26 | - |
| 24 feb 2023 | 25,72 | 25,72 | 25,72 | 25,72 | 25,26 | - |
| 23 feb 2023 | 25,72 | 25,72 | 25,72 | 25,72 | 25,26 | 500 |
| 22 feb 2023 | 25,37 | 25,37 | 25,37 | 25,37 | 24,92 | - |
| 21 feb 2023 | 25,37 | 25,37 | 25,37 | 25,37 | 24,92 | 500 |
| 17 feb 2023 | 25,37 | 25,37 | 25,37 | 25,37 | 24,92 | - |
| 16 feb 2023 | 25,37 | 25,37 | 25,37 | 25,37 | 24,92 | 300 |
| 15 feb 2023 | 24,85 | 24,85 | 24,85 | 24,85 | 24,41 | 100 |
| 14 feb 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 24,56 | 100 |
| 13 feb 2023 | 24,84 | 24,84 | 24,84 | 24,84 | 24,40 | - |
| 10 feb 2023 | 24,84 | 24,84 | 24,84 | 24,84 | 24,40 | 100 |
| 09 feb 2023 | 24,34 | 24,75 | 24,34 | 24,75 | 24,31 | 1.300 |
| 08 feb 2023 | 24,39 | 24,39 | 24,39 | 24,39 | 23,96 | - |
| 07 feb 2023 | 24,39 | 24,39 | 24,39 | 24,39 | 23,96 | - |
| 06 feb 2023 | 24,83 | 24,83 | 24,39 | 24,39 | 23,96 | 300 |
| 03 feb 2023 | 25,20 | 25,20 | 25,20 | 25,20 | 24,75 | - |
| 02 feb 2023 | 25,20 | 25,20 | 25,20 | 25,20 | 24,75 | 100 |
| 01 feb 2023 | 24,74 | 24,74 | 24,74 | 24,74 | 24,30 | - |
| 31 gen 2023 | 24,74 | 24,74 | 24,74 | 24,74 | 24,30 | - |
| 30 gen 2023 | 24,74 | 24,74 | 24,74 | 24,74 | 24,30 | 200 |
| 27 gen 2023 | 23,71 | 23,71 | 23,71 | 23,71 | 23,29 | - |
| 26 gen 2023 | 23,71 | 23,71 | 23,71 | 23,71 | 23,29 | - |
| 25 gen 2023 | 23,71 | 23,71 | 23,71 | 23,71 | 23,29 | - |
| 24 gen 2023 | 23,71 | 23,71 | 23,71 | 23,71 | 23,29 | 1.900 |
| 23 gen 2023 | 23,71 | 23,71 | 23,71 | 23,71 | 23,29 | 200 |
| 20 gen 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 23,57 | 6.600 |
| 19 gen 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 23,57 | 24.100 |
| 18 gen 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 23,57 | 100 |
| 17 gen 2023 | 23,15 | 23,15 | 23,15 | 23,15 | 22,74 | - |
| 13 gen 2023 | 23,15 | 23,15 | 23,15 | 23,15 | 22,74 | - |
| 12 gen 2023 | 23,15 | 23,15 | 23,15 | 23,15 | 22,74 | 10.000 |
| 11 gen 2023 | 23,15 | 23,15 | 23,15 | 23,15 | 22,74 | - |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.