Italia markets closed

Hitachi, Ltd. (HTHIF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
95,46+2,00 (+2,14%)
Alla chiusura: 11:16AM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202493,1095,6993,1095,4695,461.956
02 mag 202493,6594,3993,4693,4693,462.100
01 mag 202492,7892,7891,5791,5791,572.200
30 apr 202491,9092,7691,9092,7692,768.200
29 apr 202487,5489,6887,5489,6889,681.500
26 apr 202487,7489,5187,7488,0888,081.300
25 apr 202486,3086,3081,8085,6185,611.400
24 apr 202488,0488,2887,2587,8187,811.200
23 apr 202484,5386,2383,9284,6984,692.200
22 apr 202485,5386,8085,5386,8086,80900
19 apr 202487,1887,1885,7185,7585,752.100
18 apr 202488,8190,0288,8190,0290,0210.500
17 apr 202492,7492,7487,7790,6090,601.000
16 apr 202492,9592,9589,6591,2691,262.000
15 apr 202497,8297,8293,8593,8593,85800
12 apr 202496,7496,7493,9293,9293,922.700
11 apr 202493,8093,8093,8093,8093,804.600
10 apr 202492,9492,9492,9492,9492,94500
09 apr 202493,0993,0993,0093,0093,001.100
08 apr 202490,6990,6990,6990,6990,69500
05 apr 202491,9891,9891,4591,4591,451.000
04 apr 202492,2092,2092,2092,2092,20400
03 apr 202490,6090,6088,2389,4389,431.500
02 apr 202489,5189,5189,5189,5189,51800
01 apr 202488,0089,6087,9989,5189,512.100
28 mar 202489,1592,6089,1592,6092,601.400
27 mar 202493,6293,8093,6293,8093,8044.900
26 mar 202492,1692,1689,9791,1191,1145.700
25 mar 202491,7091,8091,0591,8091,80115.800
22 mar 202490,3092,0090,3091,9391,931.300
21 mar 202489,4889,4889,4889,4889,48400
20 mar 202487,0088,1087,0088,1088,10500
19 mar 202486,2087,2586,2087,2587,25800
18 mar 202484,9486,3584,2784,2784,27800
15 mar 202485,0985,0985,0985,0985,09700
14 mar 202482,5685,4482,5685,4485,44600
13 mar 202483,1783,1783,1783,1783,171.400
12 mar 202484,2085,0083,1783,1783,171.100
11 mar 202486,8486,8486,8486,8486,84600
08 mar 202489,1589,1588,8388,8388,83900
07 mar 202486,8086,8086,8086,8086,80500
06 mar 202486,8086,8086,8086,8086,80500
05 mar 202490,0090,0086,8086,8086,802.400
04 mar 202488,0088,0088,0088,0088,00400
01 mar 202487,0388,0087,0388,0088,003.000
29 feb 202483,6083,6083,5983,5983,59600
28 feb 202485,1285,1284,1484,1484,141.000
27 feb 202484,1384,1384,1384,1384,13400
26 feb 202486,1486,1486,1486,1486,14500
23 feb 202486,8086,8086,1486,1486,14900
22 feb 202485,4585,4585,4585,4585,4513.200
21 feb 202484,2284,2283,4483,4483,44600
20 feb 202481,0182,8581,0181,0181,01900
16 feb 202481,9581,9581,2281,2281,221.300
15 feb 202481,8082,7080,1481,8681,8613.800
14 feb 202481,0381,0379,4781,0381,0310.300
13 feb 202480,5281,5880,5280,9480,942.000
12 feb 202482,0082,0081,5381,5381,53800
09 feb 202482,4583,4581,1781,1781,178.700
08 feb 202480,3580,3580,3580,3580,35400
07 feb 202479,2080,3579,2080,3580,354.700
06 feb 202480,9880,9880,6580,6580,65900
05 feb 202481,0081,0081,0081,0081,00500
02 feb 202481,1081,6280,7780,7780,772.800
01 feb 202481,2881,2881,2881,2881,281.100
31 gen 202477,9079,5877,9079,5579,551.600
30 gen 202475,5075,5075,5075,5075,50300
29 gen 202475,5075,5075,5075,5075,50400
26 gen 202477,0577,0575,5075,5075,501.800
25 gen 202477,0577,0577,0577,0577,05500
24 gen 202477,2277,2277,2277,2277,22500
23 gen 202476,1177,9076,1177,2277,221.000
22 gen 202478,1878,1876,4077,9177,916.400
19 gen 202475,4375,4375,2675,2675,26500
18 gen 202474,3975,9074,3975,9075,901.500
17 gen 202475,7075,7075,5075,5075,503.100
16 gen 202474,0876,4674,0874,8774,871.700
12 gen 202475,9075,9075,9075,9075,90600
11 gen 202473,4373,4373,4373,4373,43300
10 gen 202473,4174,1073,4173,4373,43800
09 gen 202474,2974,2974,2974,2974,29500
08 gen 202471,7471,7471,7471,7471,741.200
05 gen 202471,5371,5371,5371,5371,53300
04 gen 202471,5371,5371,5371,5371,53300
03 gen 202471,5371,5371,5371,5371,5329.800
02 gen 202470,3872,3270,3872,3272,32600
29 dic 202371,3571,3571,3571,3571,35-
28 dic 202371,3571,3571,3571,3571,35400
27 dic 202372,0772,0771,3571,3571,3515.800
26 dic 202369,8669,8669,8669,8669,86600
22 dic 202371,6171,6171,6171,6171,611.200
21 dic 202369,1769,1769,1769,1769,17400
20 dic 202368,0769,1768,0769,1769,17900
19 dic 202369,3569,3569,3569,3569,35500
18 dic 202367,9868,0067,9868,0068,00700
15 dic 202369,3269,3269,3269,3269,32400
14 dic 202370,3370,3369,3269,3269,321.100
13 dic 202371,5871,5868,3769,5769,571.900
12 dic 202371,1271,1267,8767,8767,871.100
11 dic 202369,0869,0867,0267,0267,021.800
*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...