Italia markets closed
Dow Jones
38.183,35 +280,06 (+0,74%) Nasdaq
15.824,94 +219,46 (+1,41%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0730 +0,0012 (+0,11%) Bitcoin EUR
55.271,07 +1.922,84 (+3,60%) CMC Crypto 200
1.273,33 +2,59 (+0,20%)
JFE Holdings, Inc. (JFEEF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 01:12PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 30 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 29 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 26 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 25 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 24 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 23 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 22 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 19 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | 1.900 |
| 18 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 17 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 16 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 15 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 12 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 11 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 10 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 09 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 08 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 05 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 04 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 03 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 02 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 01 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 28 mar 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 28 mar 2024 | 0.331 Dividendo | |||||
| 27 mar 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 16,83 | - |
| 26 mar 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 16,83 | - |
| 25 mar 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 16,83 | - |
| 22 mar 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 16,83 | - |
| 21 mar 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 16,83 | - |
| 20 mar 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 16,83 | - |
| 19 mar 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 16,83 | - |
| 18 mar 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 16,83 | - |
| 15 mar 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 16,83 | - |
| 14 mar 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 16,83 | - |
| 13 mar 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 16,83 | - |
| 12 mar 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 16,83 | - |
| 11 mar 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 16,83 | - |
| 08 mar 2024 | 16,98 | 17,16 | 16,89 | 17,16 | 16,83 | 2.700 |
| 07 mar 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,18 | - |
| 06 mar 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,18 | - |
| 05 mar 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,18 | - |
| 04 mar 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,18 | - |
| 01 mar 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,18 | - |
| 29 feb 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,18 | - |
| 28 feb 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,18 | - |
| 27 feb 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,18 | - |
| 26 feb 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,18 | - |
| 23 feb 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,18 | - |
| 22 feb 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,18 | - |
| 21 feb 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,18 | - |
| 20 feb 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,18 | - |
| 16 feb 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,18 | - |
| 15 feb 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,18 | - |
| 14 feb 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,18 | 100 |
| 13 feb 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,16 | - |
| 12 feb 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,16 | - |
| 09 feb 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,16 | - |
| 08 feb 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,16 | - |
| 07 feb 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,16 | - |
| 06 feb 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,16 | - |
| 05 feb 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,16 | - |
| 02 feb 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,16 | - |
| 01 feb 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,16 | - |
| 31 gen 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,16 | - |
| 30 gen 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,16 | - |
| 29 gen 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,16 | - |
| 26 gen 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,16 | - |
| 25 gen 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,16 | - |
| 24 gen 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,16 | - |
| 23 gen 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,16 | - |
| 22 gen 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,16 | - |
| 19 gen 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,16 | 300 |
| 18 gen 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,69 | - |
| 17 gen 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,69 | - |
| 16 gen 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,69 | - |
| 12 gen 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,69 | - |
| 11 gen 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,69 | - |
| 10 gen 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,69 | - |
| 09 gen 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,69 | - |
| 08 gen 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,69 | - |
| 05 gen 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,69 | 200 |
| 04 gen 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,81 | - |
| 03 gen 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,81 | - |
| 02 gen 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,81 | - |
| 29 dic 2023 | 15,10 | 15,10 | 15,10 | 15,10 | 14,81 | - |
| 28 dic 2023 | 15,10 | 15,10 | 15,10 | 15,10 | 14,81 | - |
| 27 dic 2023 | 15,10 | 15,10 | 15,10 | 15,10 | 14,81 | - |
| 26 dic 2023 | 15,10 | 15,10 | 15,10 | 15,10 | 14,81 | - |
| 22 dic 2023 | 15,10 | 15,10 | 15,10 | 15,10 | 14,81 | 500 |
| 21 dic 2023 | 14,52 | 14,52 | 14,52 | 14,52 | 14,24 | 100 |
| 20 dic 2023 | 14,26 | 14,26 | 14,26 | 14,26 | 13,98 | - |
| 19 dic 2023 | 14,26 | 14,26 | 14,26 | 14,26 | 13,98 | - |
| 18 dic 2023 | 14,26 | 14,26 | 14,26 | 14,26 | 13,98 | - |
| 15 dic 2023 | 14,26 | 14,26 | 14,26 | 14,26 | 13,98 | - |
| 14 dic 2023 | 14,26 | 14,26 | 14,26 | 14,26 | 13,98 | 100 |
| 13 dic 2023 | 14,81 | 14,81 | 14,81 | 14,81 | 14,52 | - |
| 12 dic 2023 | 14,81 | 14,81 | 14,81 | 14,81 | 14,52 | - |
| 11 dic 2023 | 14,81 | 14,81 | 14,81 | 14,81 | 14,52 | - |
| 08 dic 2023 | 14,81 | 14,81 | 14,81 | 14,81 | 14,52 | - |
| *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.