Italia markets open in 8 hours 43 minutes
Dow Jones
37.798,97 +63,86 (+0,17%) Nasdaq
15.865,25 -19,77 (-0,12%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0619 -0,0007 (-0,06%) Bitcoin EUR
60.122,73 +859,86 (+1,45%) CMC Crypto 200
885,54 0,00 (0,00%)
Longfor Group Holdings Limited (LNGPF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 09:30AM EDT
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 apr 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 12 apr 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 335 |
| 11 apr 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 10 apr 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 09 apr 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 08 apr 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 05 apr 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 04 apr 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 03 apr 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 02 apr 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 01 apr 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 28 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 27 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 26 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 25 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 22 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 21 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 20 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 19 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 18 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 15 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 14 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 13 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 12 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 11 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 08 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 07 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 06 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 05 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 04 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 01 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 29 feb 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 472.835 |
| 28 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 27 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 26 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 23 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 22 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 21 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 20 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 16 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 15 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 14 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 13 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 12 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 09 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 08 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 07 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 06 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 05 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 02 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 01 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 31 gen 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 30 gen 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 29 gen 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 26 gen 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 25 gen 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 24 gen 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 458 |
| 23 gen 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 22 gen 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 19 gen 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 18 gen 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 17 gen 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 16 gen 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 12 gen 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 11 gen 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 10 gen 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 26.711 |
| 09 gen 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 08 gen 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 8.000 |
| 05 gen 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 200 |
| 04 gen 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 03 gen 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 02 gen 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 29 dic 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 29 dic 2023 | 0.3521 Dividendo | |||||
| 28 dic 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,2479 | 100 |
| 27 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 26 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 22 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 21 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 20 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 19 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 18 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 15 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 14 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 13 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 12 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 11 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 08 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 07 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 06 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 05 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 04 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 01 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | 102.845 |
| 30 nov 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,3337 | - |
| 29 nov 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,3337 | - |
| 28 nov 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,3337 | - |
| 27 nov 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,3337 | - |
| 24 nov 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,3337 | - |
| 22 nov 2023 | 1,7540 | 1,7540 | 1,7100 | 1,7100 | 1,3337 | 13.880 |
| 21 nov 2023 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,3961 | - |
| *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.