Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.345,30 +3.050,87 (+5,42%)
MTR Corporation Limited (MTRJF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:28PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 300 |
| 01 mag 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | - |
| 30 apr 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | - |
| 29 apr 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 1.300 |
| 26 apr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 25 apr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 24 apr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 45.400 |
| 23 apr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 22 apr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 19 apr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 18 apr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 7.500 |
| 17 apr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 16 apr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 1.100 |
| 15 apr 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
| 12 apr 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
| 11 apr 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
| 10 apr 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
| 09 apr 2024 | 3,2950 | 3,2950 | 3,2850 | 3,2850 | 3,2850 | 1.200 |
| 08 apr 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | - |
| 05 apr 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | - |
| 04 apr 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 400 |
| 03 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 5.500 |
| 02 apr 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 300 |
| 01 apr 2024 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | - |
| 28 mar 2024 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | 90.500 |
| 27 mar 2024 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | 200 |
| 26 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 25 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 22 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 13.500 |
| 21 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 20 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 7.500 |
| 19 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 18 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 15 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 14 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 13 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 12 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 11 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 08 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 07 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 06 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 05 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 600 |
| 04 mar 2024 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | 1.200 |
| 01 mar 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 9.200 |
| 29 feb 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 16.000 |
| 28 feb 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 1.900 |
| 27 feb 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 600 |
| 26 feb 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 1.400 |
| 23 feb 2024 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | 5.900 |
| 22 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 21 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 100 |
| 20 feb 2024 | 3,2180 | 3,2180 | 3,2180 | 3,2180 | 3,2180 | - |
| 16 feb 2024 | 3,2180 | 3,2180 | 3,2180 | 3,2180 | 3,2180 | 3.000 |
| 15 feb 2024 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | 3.100 |
| 14 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 13 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 12 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 09 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 19.000 |
| 08 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 07 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 06 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 05 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 1.000 |
| 02 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 01 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 31 gen 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 30 gen 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 29 gen 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 26 gen 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 25 gen 2024 | 3,3650 | 3,3650 | 3,3000 | 3,3000 | 3,3000 | 20.000 |
| 24 gen 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 23 gen 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 22 gen 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 19 gen 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 18 gen 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 17.500 |
| 17 gen 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 200 |
| 16 gen 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 12 gen 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 11 gen 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 10 gen 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 22.000 |
| 09 gen 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 08 gen 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 05 gen 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 04 gen 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 300 |
| 03 gen 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 02 gen 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 400 |
| 29 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 28 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 27 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 26 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 22 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 21 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 20 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 19 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 18 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 15 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 26.500 |
| 14 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 7.500 |
| 13 dic 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 14.000 |
| 12 dic 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 11 dic 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 08 dic 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1.000 |
| *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.