HOLI - Hollysys Automation Technologies Ltd.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 set 201916,3016,6016,2516,4016,40112.000
13 set 201916,6516,8116,3516,3816,38106.900
12 set 201916,3916,5916,0916,4916,49177.000
11 set 201915,8716,4515,5816,3516,35250.100
10 set 201915,5116,3815,5115,7115,71254.300
09 set 201915,2915,6215,0815,5915,59604.400
06 set 201915,2115,3515,0915,1415,14439.400
05 set 201915,0415,4614,8915,1515,15345.900
04 set 201914,8615,1414,4714,8214,82485.500
03 set 201915,5015,5014,6914,6914,69199.300
30 ago 201915,7615,7815,5215,6515,6553.900
29 ago 201915,5016,0415,3315,5815,58228.000
28 ago 201915,4715,7015,2215,2815,28309.700
27 ago 201915,6715,6715,3115,4515,4580.200
26 ago 201916,0116,3315,4215,5015,5082.900
23 ago 201916,1116,2415,7615,8215,8284.400
22 ago 201916,3316,4815,9116,1616,16195.000
21 ago 201916,4616,5516,3116,4416,44146.000
20 ago 201916,6216,7316,2716,2816,28233.000
19 ago 201916,4916,7916,2916,6016,60146.900
16 ago 201915,4616,5115,3816,2516,25348.000
15 ago 201916,3316,3313,5915,2915,29323.300
14 ago 201916,0416,3615,7315,7515,75183.300
13 ago 201916,0516,6515,8716,2616,26136.600
12 ago 201916,0116,2015,8016,0916,09169.800
09 ago 201916,0616,2315,8916,0316,03136.300
08 ago 201915,9016,2515,8016,0916,09228.600
07 ago 201914,9615,8714,7015,7915,79364.800
06 ago 201915,3115,5014,7615,1115,11557.700
05 ago 201915,8215,8515,0615,1715,17383.600
02 ago 201916,6516,6515,7816,1216,12429.600
01 ago 201917,3117,7516,5916,7916,79231.300
31 lug 201917,6217,7017,0917,2917,29181.000
30 lug 201917,5017,7517,5017,5517,55278.800
29 lug 201917,8117,8617,5317,6117,6193.800
26 lug 201918,1118,1117,8517,9317,9378.000
25 lug 201917,9518,1917,6218,0318,03189.600
24 lug 201917,9618,0817,7817,9317,9398.800
23 lug 201917,8518,0717,6217,9617,96108.300
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
*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