Italia markets open in 4 hours

HOYA Corporation (HOCPY)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
118,15+1,38 (+1,18%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 2024114,27118,44114,27118,11118,1140.000
24 giu 2024120,45120,45116,77116,77116,7730.900
21 giu 2024120,00120,00115,11115,93115,9320.400
20 giu 2024120,03120,03115,35115,93115,9325.400
18 giu 2024116,12116,73116,02116,72116,7243.700
17 giu 2024116,89116,89114,86115,83115,8329.900
14 giu 2024116,75117,95116,00117,39117,3937.800
13 giu 2024121,40121,90118,59118,89118,8915.000
12 giu 2024121,48121,88120,56120,78120,7828.700
11 giu 2024121,50123,75120,64120,87120,8737.000
10 giu 2024120,71121,75120,71121,69121,6910.500
07 giu 2024121,44121,70120,96121,14121,1413.400
06 giu 2024121,56122,48121,33122,00122,0043.500
05 giu 2024121,87123,30121,57123,30123,3025.900
04 giu 2024122,53125,48121,95122,58122,5819.500
03 giu 2024122,60123,09122,06123,09123,0924.300
31 mag 2024121,00121,50119,91121,06121,0638.800
30 mag 2024118,14119,81118,14119,45119,4519.900
29 mag 2024117,92118,27117,07117,07117,0716.200
28 mag 2024116,21117,98115,93116,56116,5632.700
24 mag 2024114,60118,74114,60118,70118,7018.000
23 mag 2024118,78119,82116,70116,79116,7921.700
22 mag 2024117,25117,49115,25117,39117,3914.600
21 mag 2024119,13120,99118,50119,00119,0013.600
20 mag 2024121,29122,24120,82121,47121,4717.000
17 mag 2024120,04122,00120,01121,65121,6524.300
16 mag 2024123,88124,23122,74122,74122,7415.900
15 mag 2024124,40125,81123,25125,81125,8124.900
14 mag 2024115,01116,06115,01115,28115,2811.200
13 mag 2024116,33119,75115,70115,97115,9724.400
10 mag 2024112,98119,69112,98115,88115,8812.100
09 mag 2024115,54117,45115,54117,45117,4519.400
08 mag 2024116,70117,39116,55117,26117,2612.100
07 mag 2024119,48119,78118,22118,26118,2615.000
06 mag 2024120,88120,88120,20120,45120,4514.400
03 mag 2024119,09120,33119,09119,93119,9316.600
02 mag 2024119,49119,49117,18118,39118,3915.000
01 mag 2024116,14117,75115,97116,92116,9211.400
30 apr 2024118,28119,10116,10116,10116,1013.600
29 apr 2024118,00119,23117,45118,93118,9325.800
26 apr 2024115,88118,27115,88116,84116,8428.700
25 apr 2024116,67118,09115,78117,49117,4916.000
24 apr 2024119,58122,00119,21119,29119,2925.800
23 apr 2024113,90114,90113,90114,66114,6626.800
22 apr 2024113,35114,19112,12114,06114,0620.200
19 apr 2024113,27113,27110,10111,56111,5624.500
18 apr 2024113,97116,34113,51113,68113,6821.300
17 apr 2024113,20113,84112,90113,36113,3637.300
16 apr 2024112,89113,08112,40112,84112,8430.500
15 apr 2024110,77111,74109,78110,26110,2634.400
12 apr 2024112,20112,20108,67108,76108,7616.900
11 apr 2024110,87111,35108,12111,28111,2830.500
10 apr 2024111,58111,69110,25110,97110,9719.600
09 apr 2024112,66115,52112,18114,88114,8828.900
08 apr 2024115,64117,14115,53115,53115,5325.900
05 apr 2024115,96116,20114,68115,80115,8022.100
04 apr 2024121,95122,42120,00120,00120,0038.400
03 apr 2024122,00122,00120,95121,20121,2018.800
02 apr 2024122,00122,34121,54122,29122,2911.100
01 apr 2024128,13128,13124,05124,31124,3121.300
28 mar 2024127,50127,50121,12124,54124,5413.000
27 mar 2024125,15125,92124,90125,11125,1119.600
26 mar 2024127,56127,56126,52126,72126,7210.500
25 mar 2024125,28126,39125,28126,09126,0916.200
22 mar 2024128,57130,00127,75129,80129,8015.200
21 mar 2024131,32133,98131,32132,06132,0611.600
20 mar 2024131,62131,72129,70131,45131,4510.000
19 mar 2024129,24129,73128,18129,43129,4316.200
18 mar 2024128,90130,65128,90129,99129,996.900
15 mar 2024128,72129,04128,18128,63128,6310.900
14 mar 2024130,25130,25125,68126,19126,1915.500
13 mar 2024131,74131,74127,28127,40127,4012.800
12 mar 2024127,23129,28126,90129,28129,2811.000
11 mar 2024133,86133,86129,24129,29129,2911.300
08 mar 2024134,38134,79132,49132,49132,4913.800
07 mar 2024133,91135,00133,75133,75133,7546.600
06 mar 2024131,55133,06131,55132,45132,4522.100
05 mar 2024128,80132,53128,80130,98130,9821.300
04 mar 2024133,73133,73131,00131,16131,1616.600
01 mar 2024134,08134,09132,81133,97133,9713.100
29 feb 2024129,95130,78129,67130,12130,1224.800
28 feb 2024123,21127,69123,21125,91125,918.800
27 feb 2024124,93127,17124,90127,17127,1713.300
26 feb 2024128,25129,65127,23129,48129,489.000
23 feb 2024127,18127,23123,50126,64126,6414.700
22 feb 2024124,45126,80124,45126,80126,8016.700
21 feb 2024122,99123,02120,10122,77122,7710.800
20 feb 2024124,33124,33122,42123,04123,0415.800
16 feb 2024120,61125,43120,61124,28124,2810.100
15 feb 2024122,90123,98119,96123,98123,9813.800
14 feb 2024121,81122,15120,21122,15122,1517.500
13 feb 2024122,66125,03121,19121,22121,2229.100
12 feb 2024124,15124,15121,85122,25122,2515.800
09 feb 2024120,89121,41120,39120,99120,9935.700
08 feb 2024120,80121,36120,78120,99120,9947.500
07 feb 2024125,88125,88124,90125,31125,31250.500
06 feb 2024121,43122,48120,64122,10122,10142.900
05 feb 2024123,11123,11121,87122,55122,55186.400
02 feb 2024124,62124,80122,92124,48124,48273.900
01 feb 2024125,89128,09125,42128,09128,0953.000
*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...