Italia markets close in 7 hours 19 minutes
FTSE MIB
34.150,91 +211,16 (+0,62%) 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
83,97 +0,40 (+0,48%) Bitcoin EUR
59.988,27 +376,33 (+0,63%)
Honda Motor Co., Ltd. (HNDAF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:47PM 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 | 10,98 | 11,19 | 10,98 | 11,19 | 11,19 | 400 |
| 24 apr 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | 100 |
| 23 apr 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | 500 |
| 22 apr 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | 100 |
| 19 apr 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 18 apr 2024 | 11,75 | 11,75 | 11,69 | 11,69 | 11,69 | 638.300 |
| 17 apr 2024 | 11,65 | 11,65 | 11,28 | 11,60 | 11,60 | 184.100 |
| 16 apr 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | 200 |
| 15 apr 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | 100 |
| 12 apr 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | - |
| 11 apr 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | - |
| 10 apr 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | 300 |
| 09 apr 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 08 apr 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 05 apr 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 04 apr 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | 200 |
| 03 apr 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | 100 |
| 02 apr 2024 | 11,74 | 12,19 | 11,74 | 12,17 | 12,17 | 400 |
| 01 apr 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | 100 |
| 28 mar 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
| 28 mar 2024 | 0.192 Dividendo | |||||
| 27 mar 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,41 | 200 |
| 26 mar 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,66 | 100 |
| 25 mar 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,51 | - |
| 22 mar 2024 | 12,05 | 12,70 | 12,05 | 12,70 | 12,51 | 1.600 |
| 21 mar 2024 | 12,66 | 12,70 | 12,41 | 12,41 | 12,22 | 1.100 |
| 20 mar 2024 | 12,25 | 12,47 | 12,25 | 12,47 | 12,28 | 302.800 |
| 19 mar 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 11,84 | - |
| 18 mar 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 11,84 | 100 |
| 15 mar 2024 | 11,71 | 11,72 | 11,71 | 11,71 | 11,53 | 500 |
| 14 mar 2024 | 11,75 | 11,75 | 11,74 | 11,74 | 11,56 | 400 |
| 13 mar 2024 | 11,65 | 12,00 | 11,65 | 12,00 | 11,82 | 300 |
| 12 mar 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,51 | 74.700 |
| 11 mar 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,71 | 100 |
| 08 mar 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,76 | - |
| 07 mar 2024 | 11,88 | 11,94 | 11,88 | 11,94 | 11,76 | 400 |
| 06 mar 2024 | 12,61 | 12,61 | 12,30 | 12,30 | 12,11 | 600 |
| 05 mar 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 11,82 | 200 |
| 04 mar 2024 | 12,49 | 12,49 | 12,20 | 12,20 | 12,01 | 2.500 |
| 01 mar 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,68 | - |
| 29 feb 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,68 | 900 |
| 28 feb 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,72 | - |
| 27 feb 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,72 | 100 |
| 26 feb 2024 | 11,78 | 12,15 | 11,78 | 12,15 | 11,96 | 600 |
| 23 feb 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,60 | - |
| 22 feb 2024 | 11,55 | 11,78 | 11,55 | 11,78 | 11,60 | 500 |
| 21 feb 2024 | 11,70 | 12,00 | 11,70 | 12,00 | 11,82 | 2.700 |
| 20 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,32 | - |
| 16 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,32 | - |
| 15 feb 2024 | 11,07 | 11,50 | 11,07 | 11,50 | 11,32 | 162.000 |
| 14 feb 2024 | 11,55 | 11,55 | 11,30 | 11,30 | 11,13 | 200 |
| 13 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,32 | - |
| 12 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,32 | - |
| 09 feb 2024 | 11,44 | 11,50 | 11,44 | 11,50 | 11,32 | 3.900 |
| 08 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,13 | - |
| 07 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,13 | 500 |
| 06 feb 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,61 | 500 |
| 05 feb 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,60 | 2.000 |
| 02 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,78 | 105.600 |
| 01 feb 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,79 | 3.600 |
| 31 gen 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,79 | 7.600 |
| 30 gen 2024 | 11,12 | 11,20 | 10,96 | 10,96 | 10,79 | 500 |
| 29 gen 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,71 | 1.100 |
| 26 gen 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,71 | - |
| 25 gen 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,71 | - |
| 24 gen 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,71 | - |
| 23 gen 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,71 | 200 |
| 22 gen 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,54 | - |
| 19 gen 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,54 | - |
| 18 gen 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,54 | - |
| 17 gen 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,54 | - |
| 16 gen 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,54 | 100 |
| 12 gen 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,53 | - |
| 11 gen 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,53 | - |
| 10 gen 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,53 | 500 |
| 09 gen 2024 | 10,52 | 10,52 | 10,45 | 10,45 | 10,29 | 3.500 |
| 08 gen 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,44 | 138.000 |
| 05 gen 2024 | 10,66 | 10,66 | 10,60 | 10,60 | 10,44 | 500 |
| 04 gen 2024 | 10,45 | 10,45 | 10,45 | 10,45 | 10,29 | 300.500 |
| 03 gen 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,06 | 600 |
| 02 gen 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 9,85 | 200 |
| 29 dic 2023 | 10,01 | 10,01 | 10,01 | 10,01 | 9,86 | - |
| 28 dic 2023 | 10,01 | 10,01 | 10,01 | 10,01 | 9,86 | 600 |
| 27 dic 2023 | 9,64 | 9,64 | 9,64 | 9,64 | 9,49 | 500 |
| 26 dic 2023 | 10,56 | 10,56 | 10,10 | 10,25 | 10,09 | 500 |
| 22 dic 2023 | 9,90 | 9,90 | 9,90 | 9,90 | 9,75 | - |
| 21 dic 2023 | 9,90 | 9,90 | 9,90 | 9,90 | 9,75 | - |
| 20 dic 2023 | 9,90 | 9,90 | 9,90 | 9,90 | 9,75 | - |
| 19 dic 2023 | 9,56 | 9,90 | 9,56 | 9,90 | 9,75 | 400 |
| 18 dic 2023 | 10,00 | 10,00 | 10,00 | 10,00 | 9,85 | - |
| 15 dic 2023 | 10,00 | 10,00 | 10,00 | 10,00 | 9,85 | - |
| 14 dic 2023 | 10,00 | 10,00 | 10,00 | 10,00 | 9,85 | 996.300 |
| 13 dic 2023 | 9,69 | 9,69 | 9,69 | 9,69 | 9,54 | 100 |
| 12 dic 2023 | 10,19 | 10,19 | 10,19 | 10,19 | 10,03 | 100 |
| 11 dic 2023 | 10,34 | 10,42 | 10,34 | 10,40 | 10,24 | 468.600 |
| 08 dic 2023 | 10,36 | 10,36 | 10,36 | 10,36 | 10,20 | 184.800 |
| 07 dic 2023 | 10,36 | 10,36 | 10,36 | 10,36 | 10,20 | - |
| 06 dic 2023 | 10,36 | 10,36 | 10,36 | 10,36 | 10,20 | 300 |
| 05 dic 2023 | 10,40 | 10,40 | 10,40 | 10,40 | 10,24 | 200 |
| 04 dic 2023 | 10,42 | 10,42 | 10,26 | 10,42 | 10,26 | 1.300 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.