MZHOF - Mizuho Financial Group, Inc.
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 giu 2023 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | 25.300 |
| 01 giu 2023 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
| 31 mag 2023 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
| 30 mag 2023 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
| 26 mag 2023 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
| 25 mag 2023 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
| 24 mag 2023 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
| 23 mag 2023 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
| 22 mag 2023 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
| 19 mag 2023 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | 4.500 |
| 18 mag 2023 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
| 17 mag 2023 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | 8.000 |
| 16 mag 2023 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
| 15 mag 2023 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
| 12 mag 2023 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
| 11 mag 2023 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | 5.300 |
| 10 mag 2023 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
| 09 mag 2023 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
| 08 mag 2023 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
| 05 mag 2023 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
| 04 mag 2023 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | 400 |
| 03 mag 2023 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | 2.500 |
| 02 mag 2023 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 01 mag 2023 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 28 apr 2023 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 27 apr 2023 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 26 apr 2023 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 25 apr 2023 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 24 apr 2023 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 21 apr 2023 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 20 apr 2023 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 19 apr 2023 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 18 apr 2023 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | 1.800 |
| 17 apr 2023 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | 100 |
| 14 apr 2023 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 13 apr 2023 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 12 apr 2023 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 11 apr 2023 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | 2.600 |
| 10 apr 2023 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 06 apr 2023 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 05 apr 2023 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 04 apr 2023 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 03 apr 2023 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | 200 |
| 31 mar 2023 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | 100 |
| 30 mar 2023 | 14,37 | 14,37 | 14,37 | 14,37 | 14,37 | - |
| 30 mar 2023 | 0.32 Dividendo | |||||
| 29 mar 2023 | 14,37 | 14,37 | 14,37 | 14,37 | 14,05 | 100 |
| 28 mar 2023 | 14,26 | 14,43 | 14,26 | 14,43 | 14,11 | 100 |
| 27 mar 2023 | 14,05 | 14,05 | 14,05 | 14,05 | 13,74 | - |
| 24 mar 2023 | 14,05 | 14,05 | 14,05 | 14,05 | 13,74 | - |
| 23 mar 2023 | 14,05 | 14,05 | 14,05 | 14,05 | 13,74 | - |
| 22 mar 2023 | 14,05 | 14,05 | 14,05 | 14,05 | 13,74 | - |
| 21 mar 2023 | 14,05 | 14,05 | 14,05 | 14,05 | 13,74 | 7.100 |
| 20 mar 2023 | 13,58 | 13,58 | 13,58 | 13,58 | 13,28 | - |
| 17 mar 2023 | 13,58 | 13,58 | 13,58 | 13,58 | 13,28 | - |
| 16 mar 2023 | 13,58 | 13,58 | 13,58 | 13,58 | 13,28 | 100 |
| 15 mar 2023 | 13,77 | 13,82 | 13,62 | 13,82 | 13,51 | 43.300 |
| 14 mar 2023 | 14,07 | 14,41 | 14,07 | 14,41 | 14,09 | 600 |
| 13 mar 2023 | 15,26 | 15,26 | 15,26 | 15,26 | 14,92 | - |
| 10 mar 2023 | 15,26 | 15,26 | 15,26 | 15,26 | 14,92 | 100 |
| 09 mar 2023 | 16,19 | 16,19 | 16,19 | 16,19 | 15,83 | 500 |
| 08 mar 2023 | 15,93 | 15,93 | 15,93 | 15,93 | 15,58 | - |
| 07 mar 2023 | 16,15 | 16,15 | 15,93 | 15,93 | 15,58 | 100 |
| 06 mar 2023 | 15,76 | 15,76 | 15,76 | 15,76 | 15,41 | - |
| 03 mar 2023 | 15,76 | 15,76 | 15,76 | 15,76 | 15,41 | 20.000 |
| 02 mar 2023 | 15,76 | 15,76 | 15,76 | 15,76 | 15,41 | - |
| 01 mar 2023 | 15,76 | 15,76 | 15,76 | 15,76 | 15,41 | - |
| 28 feb 2023 | 15,76 | 15,76 | 15,76 | 15,76 | 15,41 | - |
| 27 feb 2023 | 15,76 | 15,76 | 15,76 | 15,76 | 15,41 | - |
| 24 feb 2023 | 15,76 | 15,76 | 15,76 | 15,76 | 15,41 | - |
| 23 feb 2023 | 15,76 | 15,76 | 15,76 | 15,76 | 15,41 | - |
| 22 feb 2023 | 15,76 | 15,76 | 15,76 | 15,76 | 15,41 | 100 |
| 21 feb 2023 | 15,80 | 15,80 | 15,80 | 15,80 | 15,45 | - |
| 17 feb 2023 | 15,80 | 15,80 | 15,80 | 15,80 | 15,45 | - |
| 16 feb 2023 | 15,80 | 15,80 | 15,80 | 15,80 | 15,45 | - |
| 15 feb 2023 | 15,80 | 15,80 | 15,80 | 15,80 | 15,45 | - |
| 14 feb 2023 | 15,80 | 15,80 | 15,80 | 15,80 | 15,45 | - |
| 13 feb 2023 | 15,80 | 15,80 | 15,80 | 15,80 | 15,45 | - |
| 10 feb 2023 | 15,80 | 15,80 | 15,80 | 15,80 | 15,45 | 70.000 |
| 09 feb 2023 | 15,80 | 15,80 | 15,80 | 15,80 | 15,45 | - |
| 08 feb 2023 | 15,80 | 15,80 | 15,80 | 15,80 | 15,45 | - |
| 07 feb 2023 | 15,80 | 15,80 | 15,80 | 15,80 | 15,45 | 100 |
| 06 feb 2023 | 16,02 | 16,02 | 16,02 | 16,02 | 15,66 | 40.000 |
| 03 feb 2023 | 16,02 | 16,02 | 16,02 | 16,02 | 15,66 | - |
| 02 feb 2023 | 16,02 | 16,02 | 16,02 | 16,02 | 15,66 | - |
| 01 feb 2023 | 15,84 | 16,02 | 15,84 | 16,02 | 15,66 | 9.400 |
| 31 gen 2023 | 16,06 | 16,06 | 16,06 | 16,06 | 15,70 | - |
| 30 gen 2023 | 16,06 | 16,06 | 16,06 | 16,06 | 15,70 | - |
| 27 gen 2023 | 16,06 | 16,06 | 16,06 | 16,06 | 15,70 | 100 |
| 26 gen 2023 | 15,62 | 15,62 | 15,62 | 15,62 | 15,27 | 6.400 |
| 25 gen 2023 | 15,67 | 15,67 | 15,67 | 15,67 | 15,32 | 106.300 |
| 24 gen 2023 | 15,59 | 15,59 | 15,59 | 15,59 | 15,24 | 7.500 |
| 23 gen 2023 | 15,59 | 15,59 | 15,59 | 15,59 | 15,24 | 100.000 |
| 20 gen 2023 | 15,59 | 15,59 | 15,59 | 15,59 | 15,24 | 100 |
| 19 gen 2023 | 15,66 | 15,66 | 15,66 | 15,66 | 15,31 | - |
| 18 gen 2023 | 15,60 | 15,73 | 15,60 | 15,66 | 15,31 | 3.300 |
| 17 gen 2023 | 15,77 | 15,77 | 15,67 | 15,67 | 15,32 | 100 |
| 13 gen 2023 | 15,84 | 16,05 | 15,84 | 16,05 | 15,69 | 9.400 |
| 12 gen 2023 | 14,49 | 14,49 | 14,49 | 14,49 | 14,17 | - |
| 11 gen 2023 | 14,49 | 14,49 | 14,49 | 14,49 | 14,17 | - |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.