Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.701,34 -745,83 (-1,23%)
Hollysys Automation Technologies Ltd. (HOLI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 24,52 | 24,83 | 24,44 | 24,55 | 24,55 | 103.391 |
| 25 apr 2024 | 24,61 | 24,61 | 24,41 | 24,43 | 24,43 | 177.500 |
| 24 apr 2024 | 24,49 | 24,54 | 24,43 | 24,52 | 24,52 | 135.400 |
| 23 apr 2024 | 24,54 | 24,55 | 24,40 | 24,40 | 24,40 | 126.300 |
| 22 apr 2024 | 24,51 | 24,67 | 24,44 | 24,50 | 24,50 | 148.800 |
| 19 apr 2024 | 24,27 | 24,73 | 24,26 | 24,55 | 24,55 | 290.900 |
| 18 apr 2024 | 24,73 | 24,89 | 24,30 | 24,31 | 24,31 | 450.500 |
| 17 apr 2024 | 24,55 | 24,93 | 24,49 | 24,89 | 24,89 | 433.700 |
| 16 apr 2024 | 24,50 | 24,71 | 23,91 | 24,67 | 24,67 | 1.052.400 |
| 15 apr 2024 | 25,50 | 25,50 | 24,93 | 25,05 | 25,05 | 448.800 |
| 12 apr 2024 | 25,58 | 25,59 | 25,39 | 25,39 | 25,39 | 218.200 |
| 11 apr 2024 | 25,55 | 25,65 | 25,45 | 25,55 | 25,55 | 481.600 |
| 10 apr 2024 | 25,58 | 25,67 | 25,55 | 25,66 | 25,66 | 270.400 |
| 09 apr 2024 | 25,68 | 25,69 | 25,45 | 25,63 | 25,63 | 285.600 |
| 08 apr 2024 | 25,57 | 25,65 | 25,51 | 25,65 | 25,65 | 202.000 |
| 05 apr 2024 | 25,64 | 25,68 | 25,48 | 25,57 | 25,57 | 623.000 |
| 04 apr 2024 | 25,75 | 25,75 | 25,54 | 25,57 | 25,57 | 182.500 |
| 03 apr 2024 | 25,64 | 25,74 | 25,61 | 25,71 | 25,71 | 283.000 |
| 02 apr 2024 | 25,64 | 25,75 | 25,64 | 25,70 | 25,70 | 806.400 |
| 01 apr 2024 | 25,50 | 25,76 | 25,49 | 25,74 | 25,74 | 128.700 |
| 28 mar 2024 | 25,63 | 25,63 | 25,50 | 25,58 | 25,58 | 145.600 |
| 27 mar 2024 | 25,50 | 25,77 | 25,47 | 25,62 | 25,62 | 300.300 |
| 26 mar 2024 | 25,80 | 25,80 | 25,62 | 25,63 | 25,63 | 157.900 |
| 25 mar 2024 | 25,74 | 25,80 | 25,70 | 25,80 | 25,80 | 74.300 |
| 22 mar 2024 | 25,47 | 25,80 | 25,45 | 25,80 | 25,80 | 227.700 |
| 21 mar 2024 | 25,40 | 25,54 | 25,40 | 25,52 | 25,52 | 189.500 |
| 20 mar 2024 | 25,37 | 25,53 | 25,35 | 25,39 | 25,39 | 266.400 |
| 19 mar 2024 | 25,28 | 25,52 | 25,21 | 25,50 | 25,50 | 316.900 |
| 18 mar 2024 | 25,38 | 25,38 | 25,28 | 25,30 | 25,30 | 247.900 |
| 15 mar 2024 | 25,45 | 25,45 | 25,21 | 25,31 | 25,31 | 510.200 |
| 14 mar 2024 | 25,19 | 25,47 | 25,19 | 25,40 | 25,40 | 325.500 |
| 13 mar 2024 | 25,40 | 25,56 | 25,40 | 25,42 | 25,42 | 281.900 |
| 12 mar 2024 | 25,51 | 25,62 | 25,41 | 25,42 | 25,42 | 454.500 |
| 11 mar 2024 | 25,45 | 25,63 | 25,45 | 25,61 | 25,61 | 1.072.000 |
| 08 mar 2024 | 25,83 | 25,87 | 25,30 | 25,40 | 25,40 | 1.382.700 |
| 07 mar 2024 | 25,80 | 25,90 | 25,80 | 25,87 | 25,87 | 190.400 |
| 06 mar 2024 | 25,81 | 26,02 | 25,76 | 25,82 | 25,82 | 172.300 |
| 05 mar 2024 | 25,80 | 25,82 | 25,73 | 25,77 | 25,77 | 101.200 |
| 04 mar 2024 | 25,78 | 25,90 | 25,74 | 25,80 | 25,80 | 192.200 |
| 01 mar 2024 | 25,70 | 25,81 | 25,69 | 25,76 | 25,76 | 214.000 |
| 29 feb 2024 | 25,77 | 25,80 | 25,60 | 25,62 | 25,62 | 209.600 |
| 28 feb 2024 | 25,71 | 25,83 | 25,69 | 25,70 | 25,70 | 130.200 |
| 27 feb 2024 | 25,73 | 25,87 | 25,70 | 25,77 | 25,77 | 240.100 |
| 26 feb 2024 | 25,70 | 25,80 | 25,64 | 25,70 | 25,70 | 465.700 |
| 23 feb 2024 | 25,70 | 25,80 | 25,63 | 25,70 | 25,70 | 267.600 |
| 22 feb 2024 | 25,82 | 25,82 | 25,64 | 25,64 | 25,64 | 304.500 |
| 21 feb 2024 | 25,72 | 25,79 | 25,65 | 25,75 | 25,75 | 411.300 |
| 20 feb 2024 | 25,72 | 25,80 | 25,70 | 25,70 | 25,70 | 373.200 |
| 16 feb 2024 | 25,83 | 25,83 | 25,71 | 25,75 | 25,75 | 301.800 |
| 15 feb 2024 | 25,74 | 25,86 | 25,68 | 25,84 | 25,84 | 255.600 |
| 14 feb 2024 | 25,80 | 25,91 | 25,69 | 25,75 | 25,75 | 261.400 |
| 13 feb 2024 | 25,77 | 25,87 | 25,61 | 25,70 | 25,70 | 522.400 |
| 12 feb 2024 | 25,69 | 25,98 | 25,64 | 25,81 | 25,81 | 1.160.600 |
| 09 feb 2024 | 25,65 | 25,75 | 25,65 | 25,71 | 25,71 | 1.177.800 |
| 08 feb 2024 | 25,70 | 25,80 | 25,65 | 25,70 | 25,70 | 2.582.900 |
| 07 feb 2024 | 25,74 | 25,77 | 25,48 | 25,57 | 25,57 | 869.800 |
| 06 feb 2024 | 25,52 | 25,72 | 25,46 | 25,71 | 25,71 | 1.048.100 |
| 05 feb 2024 | 25,40 | 25,55 | 25,34 | 25,51 | 25,51 | 816.400 |
| 02 feb 2024 | 25,09 | 25,38 | 25,07 | 25,26 | 25,26 | 409.200 |
| 01 feb 2024 | 24,82 | 25,20 | 24,75 | 25,15 | 25,15 | 628.800 |
| 31 gen 2024 | 25,02 | 25,02 | 24,54 | 24,74 | 24,74 | 832.400 |
| 30 gen 2024 | 25,44 | 25,55 | 24,98 | 25,04 | 25,04 | 1.753.400 |
| 29 gen 2024 | 25,36 | 26,25 | 25,15 | 25,60 | 25,60 | 3.293.900 |
| 26 gen 2024 | 25,30 | 25,44 | 25,26 | 25,39 | 25,39 | 951.200 |
| 25 gen 2024 | 25,35 | 25,54 | 25,34 | 25,35 | 25,35 | 1.643.300 |
| 24 gen 2024 | 25,30 | 25,50 | 25,30 | 25,40 | 25,40 | 877.300 |
| 23 gen 2024 | 25,67 | 25,67 | 25,23 | 25,29 | 25,29 | 4.320.600 |
| 22 gen 2024 | 25,75 | 25,90 | 25,31 | 25,60 | 25,60 | 2.647.300 |
| 19 gen 2024 | 25,76 | 25,91 | 25,57 | 25,67 | 25,67 | 1.535.200 |
| 18 gen 2024 | 25,90 | 26,03 | 25,73 | 25,75 | 25,75 | 2.228.500 |
| 17 gen 2024 | 25,74 | 25,91 | 25,71 | 25,79 | 25,79 | 841.100 |
| 16 gen 2024 | 25,91 | 26,04 | 25,86 | 25,88 | 25,88 | 904.200 |
| 12 gen 2024 | 26,06 | 26,06 | 25,88 | 25,90 | 25,90 | 1.458.200 |
| 11 gen 2024 | 26,13 | 26,20 | 25,96 | 26,06 | 26,06 | 410.500 |
| 10 gen 2024 | 26,23 | 26,27 | 26,11 | 26,16 | 26,16 | 344.200 |
| 09 gen 2024 | 26,25 | 26,32 | 26,24 | 26,24 | 26,24 | 297.500 |
| 08 gen 2024 | 26,39 | 26,40 | 26,24 | 26,28 | 26,28 | 294.400 |
| 05 gen 2024 | 26,20 | 26,59 | 26,17 | 26,45 | 26,45 | 1.069.300 |
| 04 gen 2024 | 26,14 | 26,22 | 26,01 | 26,05 | 26,05 | 743.900 |
| 03 gen 2024 | 26,07 | 26,37 | 26,07 | 26,25 | 26,25 | 1.130.300 |
| 02 gen 2024 | 26,27 | 26,45 | 26,06 | 26,16 | 26,16 | 581.800 |
| 29 dic 2023 | 26,46 | 26,54 | 26,30 | 26,35 | 26,35 | 680.700 |
| 28 dic 2023 | 26,58 | 26,63 | 26,43 | 26,50 | 26,50 | 733.700 |
| 27 dic 2023 | 26,28 | 26,53 | 26,27 | 26,50 | 26,50 | 1.498.900 |
| 26 dic 2023 | 27,03 | 27,26 | 26,82 | 26,85 | 26,85 | 2.705.400 |
| 22 dic 2023 | 25,76 | 25,82 | 25,49 | 25,52 | 25,52 | 527.500 |
| 21 dic 2023 | 25,83 | 25,96 | 25,70 | 25,80 | 25,80 | 548.200 |
| 20 dic 2023 | 25,84 | 25,96 | 25,84 | 25,86 | 25,86 | 980.800 |
| 19 dic 2023 | 25,90 | 26,03 | 25,86 | 25,96 | 25,96 | 976.300 |
| 18 dic 2023 | 25,68 | 26,02 | 25,54 | 25,94 | 25,94 | 1.444.600 |
| 15 dic 2023 | 25,97 | 26,09 | 25,89 | 26,03 | 26,03 | 2.217.400 |
| 14 dic 2023 | 25,96 | 26,06 | 25,90 | 26,00 | 26,00 | 2.431.000 |
| 13 dic 2023 | 25,60 | 26,25 | 25,50 | 26,23 | 26,23 | 2.898.700 |
| 12 dic 2023 | 24,85 | 25,72 | 24,52 | 25,56 | 25,56 | 9.606.000 |
| 11 dic 2023 | 24,96 | 25,00 | 23,94 | 24,81 | 24,81 | 7.752.800 |
| 08 dic 2023 | 22,75 | 22,80 | 22,53 | 22,70 | 22,70 | 177.800 |
| 07 dic 2023 | 22,52 | 22,83 | 22,52 | 22,79 | 22,79 | 329.300 |
| 06 dic 2023 | 22,81 | 22,87 | 22,56 | 22,56 | 22,56 | 412.700 |
| 05 dic 2023 | 22,76 | 22,95 | 22,60 | 22,89 | 22,89 | 374.900 |
| 04 dic 2023 | 22,82 | 23,00 | 22,82 | 22,95 | 22,95 | 422.600 |
| *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.