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
58.757,83 -1.368,00 (-2,28%)
InnSuites Hospitality Trust (IHT)
NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:26PM EDT
Dopo ore:
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 1,4100 | 1,4400 | 1,3700 | 1,4300 | 1,4300 | 5.200 |
| 25 apr 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 400 |
| 24 apr 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 700 |
| 23 apr 2024 | 1,4200 | 1,5100 | 1,3500 | 1,3600 | 1,3600 | 16.100 |
| 22 apr 2024 | 1,4700 | 1,5100 | 1,4500 | 1,4500 | 1,4500 | 1.500 |
| 19 apr 2024 | 1,4300 | 1,5400 | 1,4300 | 1,5300 | 1,5300 | 1.300 |
| 18 apr 2024 | 1,4200 | 1,4400 | 1,4200 | 1,4400 | 1,4400 | 1.800 |
| 17 apr 2024 | 1,4200 | 1,5000 | 1,4200 | 1,5000 | 1,5000 | 400 |
| 16 apr 2024 | 1,4100 | 1,5400 | 1,4100 | 1,5300 | 1,5300 | 3.400 |
| 15 apr 2024 | 1,6100 | 1,6100 | 1,5800 | 1,5800 | 1,5800 | 4.000 |
| 12 apr 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 2.700 |
| 11 apr 2024 | 1,3100 | 1,5000 | 1,3100 | 1,3900 | 1,3900 | 2.200 |
| 10 apr 2024 | 1,5300 | 1,6200 | 1,3500 | 1,3700 | 1,3700 | 11.800 |
| 09 apr 2024 | 1,4000 | 1,6800 | 1,4000 | 1,5500 | 1,5500 | 61.000 |
| 08 apr 2024 | 1,3700 | 1,3900 | 1,3500 | 1,3900 | 1,3900 | 10.500 |
| 05 apr 2024 | 1,3500 | 1,3800 | 1,3500 | 1,3800 | 1,3800 | 1.300 |
| 04 apr 2024 | 1,3500 | 1,3900 | 1,3500 | 1,3900 | 1,3900 | 700 |
| 03 apr 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 02 apr 2024 | 1,3000 | 1,3900 | 1,3000 | 1,3900 | 1,3900 | 600 |
| 01 apr 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | 1,3500 | 1.700 |
| 28 mar 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3200 | 1,3200 | 1.700 |
| 27 mar 2024 | 1,3300 | 1,3900 | 1,3200 | 1,3200 | 1,3200 | 2.500 |
| 26 mar 2024 | 1,3800 | 1,3800 | 1,3300 | 1,3400 | 1,3400 | 2.200 |
| 25 mar 2024 | 1,3200 | 1,3900 | 1,3200 | 1,3800 | 1,3800 | 2.700 |
| 22 mar 2024 | 1,3800 | 1,3800 | 1,3100 | 1,3600 | 1,3600 | 5.900 |
| 21 mar 2024 | 1,4900 | 1,4900 | 1,3800 | 1,4500 | 1,4500 | 10.100 |
| 20 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 500 |
| 19 mar 2024 | 1,4200 | 1,4300 | 1,4200 | 1,4200 | 1,4200 | 4.600 |
| 18 mar 2024 | 1,4300 | 1,4500 | 1,4300 | 1,4300 | 1,4300 | 1.500 |
| 15 mar 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 600 |
| 14 mar 2024 | 1,4800 | 1,5300 | 1,4800 | 1,5300 | 1,5300 | 500 |
| 13 mar 2024 | 1,5000 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 1.600 |
| 12 mar 2024 | 1,5500 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 1.800 |
| 11 mar 2024 | 1,5800 | 1,6200 | 1,4100 | 1,5800 | 1,5800 | 3.200 |
| 08 mar 2024 | 1,5200 | 1,6400 | 1,5100 | 1,6300 | 1,6300 | 4.800 |
| 07 mar 2024 | 1,6000 | 1,6000 | 1,5400 | 1,5900 | 1,5900 | 2.100 |
| 06 mar 2024 | 1,6000 | 1,6400 | 1,6000 | 1,6000 | 1,6000 | 3.600 |
| 05 mar 2024 | 1,5900 | 1,6200 | 1,5900 | 1,6000 | 1,6000 | 1.600 |
| 04 mar 2024 | 1,6200 | 1,6300 | 1,4700 | 1,5500 | 1,5500 | 16.600 |
| 01 mar 2024 | 1,5200 | 1,6600 | 1,5200 | 1,6100 | 1,6100 | 3.700 |
| 29 feb 2024 | 1,5300 | 1,7000 | 1,5300 | 1,5500 | 1,5500 | 26.300 |
| 28 feb 2024 | 1,4500 | 1,5200 | 1,4500 | 1,5000 | 1,5000 | 2.600 |
| 27 feb 2024 | 1,4800 | 1,4900 | 1,4300 | 1,4900 | 1,4900 | 5.700 |
| 26 feb 2024 | 1,4600 | 1,4600 | 1,4100 | 1,4600 | 1,4600 | 7.000 |
| 23 feb 2024 | 1,4100 | 1,4700 | 1,4100 | 1,4500 | 1,4500 | 6.900 |
| 22 feb 2024 | 1,3600 | 1,3800 | 1,3500 | 1,3800 | 1,3800 | 3.000 |
| 21 feb 2024 | 1,3500 | 1,4100 | 1,3400 | 1,4100 | 1,4100 | 3.500 |
| 20 feb 2024 | 1,4300 | 1,4300 | 1,3700 | 1,3700 | 1,3700 | 1.500 |
| 16 feb 2024 | 1,3900 | 1,4300 | 1,3600 | 1,3600 | 1,3600 | 4.200 |
| 15 feb 2024 | 1,3400 | 1,3900 | 1,3400 | 1,3800 | 1,3800 | 2.700 |
| 14 feb 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3200 | 1,3200 | 900 |
| 13 feb 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 700 |
| 12 feb 2024 | 1,3300 | 1,3600 | 1,3300 | 1,3600 | 1,3600 | 700 |
| 09 feb 2024 | 1,3200 | 1,4100 | 1,3200 | 1,4100 | 1,4100 | 2.000 |
| 08 feb 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 07 feb 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 06 feb 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 400 |
| 05 feb 2024 | 1,4200 | 1,4200 | 1,3300 | 1,3800 | 1,3800 | 3.000 |
| 02 feb 2024 | 1,3300 | 1,4200 | 1,3100 | 1,4100 | 1,4100 | 4.400 |
| 01 feb 2024 | 1,3600 | 1,4300 | 1,3500 | 1,4300 | 1,4300 | 4.500 |
| 31 gen 2024 | 1,3900 | 1,4600 | 1,3000 | 1,4300 | 1,4300 | 11.300 |
| 30 gen 2024 | 1,3700 | 1,3900 | 1,3700 | 1,3900 | 1,3900 | 900 |
| 29 gen 2024 | 1,3600 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | 11.400 |
| 26 gen 2024 | 1,2700 | 1,3500 | 1,2700 | 1,3500 | 1,3500 | 9.000 |
| 25 gen 2024 | 1,3400 | 1,3500 | 1,2700 | 1,2700 | 1,2700 | 3.400 |
| 24 gen 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | 3.600 |
| 23 gen 2024 | 1,2600 | 1,3200 | 1,2600 | 1,3100 | 1,3100 | 6.800 |
| 22 gen 2024 | 1,3200 | 1,3300 | 1,2600 | 1,2600 | 1,2600 | 5.200 |
| 19 gen 2024 | 1,2700 | 1,3200 | 1,2700 | 1,3200 | 1,3200 | 1.500 |
| 19 gen 2024 | 0.01 Dividendo | |||||
| 18 gen 2024 | 1,3100 | 1,3100 | 1,2600 | 1,2800 | 1,2700 | 2.700 |
| 17 gen 2024 | 1,2700 | 1,3300 | 1,2700 | 1,3300 | 1,3196 | 2.900 |
| 16 gen 2024 | 1,3500 | 1,4000 | 1,3200 | 1,3700 | 1,3593 | 7.900 |
| 12 gen 2024 | 1,3700 | 1,4000 | 1,3700 | 1,4000 | 1,3891 | 8.900 |
| 11 gen 2024 | 1,3700 | 1,3800 | 1,3000 | 1,3100 | 1,2998 | 7.400 |
| 10 gen 2024 | 1,4300 | 1,4300 | 1,3800 | 1,3800 | 1,3692 | 3.300 |
| 09 gen 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4188 | 500 |
| 08 gen 2024 | 1,3900 | 1,4800 | 1,3900 | 1,3900 | 1,3791 | 4.600 |
| 05 gen 2024 | 1,2800 | 1,4800 | 1,2800 | 1,3600 | 1,3494 | 26.900 |
| 04 gen 2024 | 1,4000 | 1,5900 | 1,4000 | 1,5100 | 1,4982 | 9.700 |
| 03 gen 2024 | 1,6900 | 1,7200 | 1,6100 | 1,6400 | 1,6272 | 4.700 |
| 02 gen 2024 | 1,9100 | 1,9200 | 1,6900 | 1,7500 | 1,7363 | 39.700 |
| 29 dic 2023 | 1,6400 | 1,8100 | 1,6000 | 1,6900 | 1,6768 | 63.700 |
| 28 dic 2023 | 1,4600 | 1,5500 | 1,4400 | 1,5300 | 1,5180 | 7.500 |
| 27 dic 2023 | 1,2200 | 1,5500 | 1,2200 | 1,4100 | 1,3990 | 35.000 |
| 26 dic 2023 | 1,4700 | 1,5600 | 1,4300 | 1,5600 | 1,5478 | 13.100 |
| 22 dic 2023 | 1,3700 | 1,4400 | 1,3500 | 1,4300 | 1,4188 | 12.500 |
| 21 dic 2023 | 1,3000 | 1,4200 | 1,2900 | 1,3400 | 1,3295 | 4.500 |
| 20 dic 2023 | 1,3500 | 1,4100 | 1,2400 | 1,2600 | 1,2502 | 10.500 |
| 19 dic 2023 | 1,3600 | 1,4100 | 1,3600 | 1,4100 | 1,3990 | 2.200 |
| 18 dic 2023 | 1,3300 | 1,4800 | 1,3300 | 1,4200 | 1,4089 | 8.300 |
| 15 dic 2023 | 1,4700 | 1,5000 | 1,3300 | 1,3300 | 1,3196 | 17.400 |
| 14 dic 2023 | 1,3800 | 1,4700 | 1,3800 | 1,4100 | 1,3990 | 8.600 |
| 13 dic 2023 | 1,3500 | 1,4200 | 1,3500 | 1,4000 | 1,3891 | 4.100 |
| 12 dic 2023 | 1,4100 | 1,4100 | 1,3600 | 1,3700 | 1,3593 | 4.900 |
| 11 dic 2023 | 1,3200 | 1,4500 | 1,3200 | 1,3800 | 1,3692 | 6.500 |
| 08 dic 2023 | 1,3300 | 1,3500 | 1,3200 | 1,3200 | 1,3097 | 1.500 |
| 07 dic 2023 | 1,3600 | 1,3800 | 1,3500 | 1,3500 | 1,3395 | 2.000 |
| 06 dic 2023 | 1,4000 | 1,4300 | 1,3000 | 1,3600 | 1,3494 | 5.300 |
| 05 dic 2023 | 1,3000 | 1,3800 | 1,2600 | 1,3800 | 1,3692 | 6.400 |
| *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.