Italia markets closed
Dow Jones
38.927,33 +75,06 (+0,19%) Nasdaq
16.389,00 +39,75 (+0,24%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0767 -0,0007 (-0,06%) Bitcoin EUR
58.913,91 +305,64 (+0,52%) CMC Crypto 200
1.316,57 -48,55 (-3,56%)
Koito Manufacturing Co., Ltd. (KOTMF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:33PM EDT. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 03 mag 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 02 mag 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 01 mag 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 30 apr 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 29 apr 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 26 apr 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 25 apr 2024 | 14,01 | 14,15 | 13,85 | 14,15 | 14,15 | 7.361 |
| 24 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 23 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 22 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 19 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 18 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 17 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 16 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 15 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 12 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 11 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 10 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 09 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 08 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 05 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 04 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 03 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 02 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 01 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 28 mar 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | 100 |
| 28 mar 2024 | 28 Dividendo | |||||
| 27 mar 2024 | 12,85 | 12,85 | 12,85 | 12,85 | -15,15 | - |
| 26 mar 2024 | 12,85 | 12,85 | 12,85 | 12,85 | -15,15 | - |
| 25 mar 2024 | 12,85 | 12,85 | 12,85 | 12,85 | -15,15 | 545 |
| 22 mar 2024 | 13,01 | 13,01 | 13,01 | 13,01 | -15,33 | 608 |
| 21 mar 2024 | 12,56 | 12,56 | 12,56 | 12,56 | -14,79 | - |
| 20 mar 2024 | 12,56 | 12,56 | 12,56 | 12,56 | -14,79 | - |
| 19 mar 2024 | 12,56 | 12,56 | 12,56 | 12,56 | -14,79 | - |
| 18 mar 2024 | 12,56 | 12,56 | 12,56 | 12,56 | -14,79 | - |
| 15 mar 2024 | 12,56 | 12,56 | 12,56 | 12,56 | -14,79 | - |
| 14 mar 2024 | 12,56 | 12,56 | 12,56 | 12,56 | -14,79 | - |
| 13 mar 2024 | 12,56 | 12,56 | 12,56 | 12,56 | -14,79 | - |
| 12 mar 2024 | 12,56 | 12,56 | 12,56 | 12,56 | -14,79 | - |
| 11 mar 2024 | 12,56 | 12,56 | 12,56 | 12,56 | -14,79 | - |
| 08 mar 2024 | 12,56 | 12,56 | 12,56 | 12,56 | -14,79 | - |
| 07 mar 2024 | 12,56 | 12,56 | 12,56 | 12,56 | -14,79 | - |
| 06 mar 2024 | 12,56 | 12,56 | 12,56 | 12,56 | -14,79 | - |
| 05 mar 2024 | 12,56 | 12,56 | 12,56 | 12,56 | -14,79 | - |
| 04 mar 2024 | 12,56 | 12,56 | 12,56 | 12,56 | -14,79 | - |
| 01 mar 2024 | 12,56 | 12,56 | 12,56 | 12,56 | -14,79 | - |
| 29 feb 2024 | 12,56 | 12,56 | 12,56 | 12,56 | -14,79 | - |
| 28 feb 2024 | 12,56 | 12,56 | 12,56 | 12,56 | -14,79 | - |
| 27 feb 2024 | 12,56 | 12,56 | 12,56 | 12,56 | -14,79 | - |
| 26 feb 2024 | 12,56 | 12,56 | 12,56 | 12,56 | -14,79 | - |
| 23 feb 2024 | 12,56 | 12,56 | 12,56 | 12,56 | -14,79 | 298 |
| 22 feb 2024 | 12,81 | 12,81 | 12,81 | 12,81 | -15,10 | - |
| 21 feb 2024 | 12,81 | 12,81 | 12,81 | 12,81 | -15,10 | - |
| 20 feb 2024 | 12,81 | 12,81 | 12,81 | 12,81 | -15,10 | 200 |
| 16 feb 2024 | 13,17 | 13,17 | 13,17 | 13,17 | -15,52 | - |
| 15 feb 2024 | 13,17 | 13,17 | 13,17 | 13,17 | -15,52 | - |
| 14 feb 2024 | 13,17 | 13,17 | 13,17 | 13,17 | -15,52 | 568 |
| 13 feb 2024 | 13,40 | 13,40 | 13,40 | 13,40 | -15,79 | - |
| 12 feb 2024 | 13,40 | 13,40 | 13,40 | 13,40 | -15,79 | 475 |
| 09 feb 2024 | 13,19 | 13,19 | 13,19 | 13,19 | -15,54 | - |
| 08 feb 2024 | 13,19 | 13,19 | 13,19 | 13,19 | -15,54 | 1.803 |
| 07 feb 2024 | 13,43 | 13,43 | 13,43 | 13,43 | -15,82 | 185 |
| 06 feb 2024 | 14,35 | 14,35 | 14,35 | 14,35 | -16,91 | - |
| 05 feb 2024 | 14,35 | 14,35 | 14,35 | 14,35 | -16,91 | 887 |
| 02 feb 2024 | 15,36 | 15,36 | 15,36 | 15,36 | -18,10 | - |
| 01 feb 2024 | 15,36 | 15,36 | 15,36 | 15,36 | -18,10 | - |
| 31 gen 2024 | 15,36 | 15,36 | 15,36 | 15,36 | -18,10 | 1.997 |
| 30 gen 2024 | 14,52 | 14,52 | 14,52 | 14,52 | -17,11 | - |
| 29 gen 2024 | 14,52 | 14,52 | 14,52 | 14,52 | -17,11 | - |
| 26 gen 2024 | 14,52 | 14,52 | 14,52 | 14,52 | -17,11 | - |
| 25 gen 2024 | 14,52 | 14,52 | 14,52 | 14,52 | -17,11 | - |
| 24 gen 2024 | 14,52 | 14,52 | 14,52 | 14,52 | -17,11 | - |
| 23 gen 2024 | 14,52 | 14,52 | 14,52 | 14,52 | -17,11 | 161 |
| 22 gen 2024 | 15,04 | 15,04 | 15,04 | 15,04 | -17,72 | 1.123 |
| 19 gen 2024 | 14,97 | 14,97 | 14,97 | 14,97 | -17,64 | 255 |
| 18 gen 2024 | 15,35 | 15,35 | 15,35 | 15,35 | -18,09 | - |
| 17 gen 2024 | 15,35 | 15,35 | 15,35 | 15,35 | -18,09 | - |
| 16 gen 2024 | 15,35 | 15,35 | 15,35 | 15,35 | -18,09 | 712 |
| 12 gen 2024 | 15,91 | 15,91 | 15,91 | 15,91 | -18,75 | - |
| 11 gen 2024 | 15,91 | 15,91 | 15,91 | 15,91 | -18,75 | 302 |
| 10 gen 2024 | 15,66 | 15,66 | 15,66 | 15,66 | -18,46 | - |
| 09 gen 2024 | 15,66 | 15,66 | 15,66 | 15,66 | -18,46 | - |
| 08 gen 2024 | 15,66 | 15,66 | 15,66 | 15,66 | -18,46 | 521 |
| 05 gen 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -18,38 | 166 |
| 04 gen 2024 | 15,81 | 15,81 | 15,81 | 15,81 | -18,63 | 361 |
| 03 gen 2024 | 15,71 | 15,71 | 15,71 | 15,71 | -18,51 | - |
| 02 gen 2024 | 15,71 | 15,71 | 15,71 | 15,71 | -18,51 | - |
| 29 dic 2023 | 15,71 | 15,71 | 15,71 | 15,71 | -18,51 | - |
| 28 dic 2023 | 15,71 | 15,71 | 15,71 | 15,71 | -18,51 | 408 |
| 27 dic 2023 | 15,52 | 15,52 | 15,52 | 15,52 | -18,29 | - |
| 26 dic 2023 | 15,52 | 15,52 | 15,52 | 15,52 | -18,29 | 3.458 |
| 22 dic 2023 | 15,52 | 15,52 | 15,52 | 15,52 | -18,28 | - |
| 21 dic 2023 | 15,52 | 15,52 | 15,52 | 15,52 | -18,28 | - |
| 20 dic 2023 | 15,52 | 15,52 | 15,52 | 15,52 | -18,28 | 405 |
| 19 dic 2023 | 15,44 | 15,44 | 15,36 | 15,36 | -18,09 | 1.175 |
| 18 dic 2023 | 15,57 | 15,57 | 15,52 | 15,52 | -18,29 | 445 |
| 15 dic 2023 | 16,20 | 16,20 | 16,20 | 16,20 | -19,09 | 394 |
| 14 dic 2023 | 15,46 | 15,46 | 15,46 | 15,46 | -18,22 | 154 |
| 13 dic 2023 | 15,26 | 15,26 | 15,26 | 15,26 | -17,97 | - |
| *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.