HOLI - Hollysys Automation Technologies Ltd.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 201917,8518,0717,6218,0018,0057.274
22 lug 201917,8018,0117,6417,6917,6966.400
19 lug 201917,7917,9517,6217,7817,78103.600
18 lug 201917,8517,9117,5917,7317,7351.500
17 lug 201918,1518,4017,8117,8617,86111.200
16 lug 201918,3918,4018,0618,1018,10127.900
15 lug 201918,6018,6718,3418,4018,40150.600
12 lug 201918,2718,7918,2718,5018,50123.400
11 lug 201918,2318,2318,0318,2018,20145.200
10 lug 201918,2218,3218,1118,1718,17191.900
09 lug 201918,4418,4818,1318,1418,14111.300
08 lug 201918,8519,0718,4118,4618,46163.100
05 lug 201919,1419,1818,6318,9518,95370.900
03 lug 201919,4819,4819,1319,2119,2172.800
02 lug 201919,4919,6719,2319,4219,42252.300
01 lug 201919,5019,6319,2019,4519,45172.000
28 giu 201918,9319,1918,7719,0019,00151.500
27 giu 201919,0519,0518,7218,8018,80151.600
26 giu 201918,6219,0318,5618,9518,95155.200
25 giu 201918,6718,9818,4118,4318,43121.400
24 giu 201919,0019,0318,5618,7318,7383.400
21 giu 201918,8119,1118,7918,8618,86524.000
20 giu 201918,7418,9718,6818,9018,90108.000
19 giu 201918,9619,0318,4418,4718,47236.900
18 giu 201918,4119,1018,3718,8418,84204.200
17 giu 201917,9518,4717,9518,3318,33131.500
14 giu 201918,0918,2317,9117,9517,95274.800
13 giu 201918,3518,4617,9218,4518,45177.300
12 giu 201918,3318,3318,0318,2218,22257.100
11 giu 201919,0519,1718,4018,4518,45328.100
10 giu 201919,1619,2918,6618,6918,69233.800
07 giu 201918,7319,5418,7319,1419,14353.400
06 giu 201918,2618,8118,2618,6918,69188.700
05 giu 201918,3418,6918,0818,4118,41448.900
04 giu 201917,6218,1317,3418,1318,13199.200
03 giu 201917,7817,8717,4617,5817,58277.800
31 mag 201917,5517,9217,5517,8217,82180.500
30 mag 201917,4917,9917,4917,8517,85168.300
29 mag 201917,7017,7017,3117,5117,51202.600
28 mag 201918,2118,2817,7217,7517,75208.400
24 mag 201918,4418,4418,1518,2518,25102.800
23 mag 201918,3418,6218,0218,1718,17188.500
22 mag 201919,0019,0018,5918,7718,7798.900
21 mag 201918,4219,0718,4018,9418,94200.400
20 mag 201918,4118,4118,1518,2518,25100.100
17 mag 201918,8719,0018,4418,4518,45141.500
16 mag 201919,3719,5119,1719,2219,22150.100
15 mag 201918,7019,5018,7019,3619,36204.500
14 mag 201918,7019,2918,2918,8318,83253.500
13 mag 201918,7919,0518,4418,5618,56205.200
10 mag 201918,9319,4118,8019,4119,41132.000
09 mag 201918,6519,0018,2218,9218,92252.600
08 mag 201919,8919,9619,0019,0019,00347.600
07 mag 201920,1020,1919,7419,9219,92558.100
06 mag 201920,1020,5219,6020,2020,20141.400
03 mag 201920,3220,7520,1720,3820,38140.100
02 mag 201920,5320,6320,1020,2220,2299.500
01 mag 201921,0721,1420,3820,3920,39101.100
30 apr 201920,8820,9820,4420,9320,9394.800
29 apr 201920,7421,1020,6520,9820,98138.600
26 apr 201920,3620,7420,2820,6420,64293.100
25 apr 201920,9721,0920,4320,4420,44210.600
24 apr 201921,1421,1820,7720,9820,98171.200
23 apr 201921,1321,1820,5221,1721,17383.100
22 apr 201920,8121,1120,7121,1121,11212.600
18 apr 201920,5421,2420,1720,9520,95787.900
17 apr 201921,1021,1520,0720,4320,431.858.700
16 apr 201918,7019,2818,3218,9118,91673.600
15 apr 201919,5319,5318,6818,8018,80394.900
12 apr 201919,3219,8419,2119,4919,49791.600
11 apr 201918,7319,5518,5619,1519,15591.800
10 apr 201917,9118,7817,8118,7518,751.334.100
09 apr 201920,0720,3817,0817,9717,973.861.900
08 apr 201923,0024,1022,9023,2523,25203.100
05 apr 201922,5022,9522,4022,9022,90228.400
04 apr 201922,2522,5022,2022,3822,3887.300
03 apr 201922,0423,3121,8022,1922,19291.100
02 apr 201921,4221,8421,1021,7521,75134.300
01 apr 201920,9121,6120,9121,3821,3888.900
29 mar 201920,4921,0820,3920,9420,94188.800
28 mar 201920,0020,4920,0020,2620,2661.000
27 mar 201920,7320,7320,1220,1520,1569.000
26 mar 201920,6520,8120,4620,6720,6776.300
25 mar 201920,3520,5719,8920,4820,4866.100
22 mar 201921,3821,3820,1220,3020,30114.600
21 mar 201920,9121,5620,6521,4421,4492.500
20 mar 201921,2821,2820,5220,9120,9178.000
19 mar 201921,6621,7521,2621,3021,3093.500
18 mar 201921,0321,6721,0021,5521,55123.100
15 mar 201921,1721,2420,8920,9820,98386.200
14 mar 201921,3321,4020,9621,0021,00136.600
13 mar 201921,3322,1421,3321,4521,45130.700
12 mar 201921,2521,4321,1621,2221,22139.000
11 mar 201920,7521,2420,2921,1721,17166.000
08 mar 201921,4221,4220,6120,7320,73269.700
07 mar 201922,0322,0821,6521,7021,70217.400
06 mar 201922,2122,2621,9821,9921,99144.300
05 mar 201922,4222,4221,9922,2322,23145.100
04 mar 201922,6322,8021,9322,3522,35206.200
01 mar 201922,3022,8722,2422,5422,54265.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità