Italia markets close in 2 hours 20 minutes
FTSE MIB
34.012,61 -283,70 (-0,83%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,87 +0,24 (+0,29%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
MGM China Holdings Limited (MCHVF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:46PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 apr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 26 apr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 25 apr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 24 apr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 23 apr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 22 apr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 19 apr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 18 apr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 400 |
| 17 apr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 16 apr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1.000 |
| 15 apr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 12 apr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1.000 |
| 11 apr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 10 apr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 09 apr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 08 apr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 08 apr 2024 | 0.013 Dividendo | |||||
| 05 apr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7170 | - |
| 04 apr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7170 | - |
| 03 apr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7170 | 600 |
| 02 apr 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6773 | - |
| 01 apr 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6773 | - |
| 28 mar 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6773 | - |
| 27 mar 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6773 | 700 |
| 26 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5979 | - |
| 25 mar 2024 | 1,6700 | 1,6700 | 1,6100 | 1,6100 | 1,5979 | 3.000 |
| 22 mar 2024 | 1,6000 | 1,6700 | 1,6000 | 1,6700 | 1,6575 | 900 |
| 21 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
| 20 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
| 19 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
| 18 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
| 15 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
| 14 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
| 13 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
| 12 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
| 11 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
| 08 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
| 07 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
| 06 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
| 05 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
| 04 mar 2024 | 1,4900 | 1,4900 | 1,4200 | 1,4200 | 1,4093 | 6.500 |
| 01 mar 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,3994 | - |
| 29 feb 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,3994 | - |
| 28 feb 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,3994 | 100 |
| 27 feb 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6178 | - |
| 26 feb 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6178 | 200 |
| 23 feb 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6178 | 29.300 |
| 22 feb 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5284 | - |
| 21 feb 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5284 | 400 |
| 20 feb 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5979 | 200 |
| 16 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5880 | - |
| 15 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5880 | 1.300 |
| 14 feb 2024 | 1,5200 | 1,5500 | 1,5000 | 1,5000 | 1,4887 | 3.600 |
| 13 feb 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3895 | - |
| 12 feb 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3895 | - |
| 09 feb 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3895 | 2.800 |
| 08 feb 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3895 | - |
| 07 feb 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3895 | - |
| 06 feb 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3895 | 1.000 |
| 05 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
| 02 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
| 01 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
| 31 gen 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
| 30 gen 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
| 29 gen 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
| 26 gen 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
| 25 gen 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
| 24 gen 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | 300 |
| 23 gen 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
| 22 gen 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
| 19 gen 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
| 18 gen 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
| 17 gen 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
| 16 gen 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
| 12 gen 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
| 11 gen 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
| 10 gen 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
| 09 gen 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | 800 |
| 08 gen 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2902 | - |
| 05 gen 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2902 | - |
| 04 gen 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2902 | 600 |
| 03 gen 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3002 | 500 |
| 02 gen 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | 800 |
| 29 dic 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2406 | - |
| 28 dic 2023 | 1,2800 | 1,2800 | 1,2500 | 1,2500 | 1,2406 | 200 |
| 27 dic 2023 | 1,2100 | 1,2500 | 1,2100 | 1,2100 | 1,2009 | 3.100 |
| 26 dic 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2009 | - |
| 22 dic 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2009 | - |
| 21 dic 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2009 | - |
| 20 dic 2023 | 1,2700 | 1,2700 | 1,2100 | 1,2100 | 1,2009 | 1.100 |
| 19 dic 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1513 | - |
| 18 dic 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1513 | 300 |
| 15 dic 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1513 | - |
| 14 dic 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1513 | - |
| 13 dic 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1513 | - |
| 12 dic 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1513 | 400 |
| 11 dic 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1513 | - |
| 08 dic 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1513 | - |
| 07 dic 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1513 | 2.500 |
| 06 dic 2023 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1017 | 5.100 |
| *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.