Italia markets close in 25 minutes
FTSE MIB
34.259,11 -104,64 (-0,30%) Dow Jones
38.389,18 -114,51 (-0,30%) Nasdaq
15.719,41 +22,77 (+0,15%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
82,99 -0,37 (-0,44%) Bitcoin EUR
60.883,43 -1.563,37 (-2,50%)
New World Development Company Limited (NWWDF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 09:30AM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 22 apr 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 19 apr 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 18 apr 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 17 apr 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 16 apr 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 15 apr 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 12 apr 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 50.000 |
| 11 apr 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 50.000 |
| 10 apr 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
| 09 apr 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
| 08 apr 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
| 05 apr 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
| 04 apr 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
| 03 apr 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
| 02 apr 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
| 01 apr 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
| 28 mar 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 129.000 |
| 27 mar 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 300 |
| 26 mar 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 800 |
| 25 mar 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 22 mar 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 21 mar 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 200 |
| 20 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 20 mar 2024 | 0.026 Dividendo | |||||
| 19 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1740 | - |
| 18 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1740 | 800 |
| 15 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1740 | - |
| 14 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1740 | - |
| 13 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1740 | - |
| 12 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1740 | - |
| 11 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1740 | - |
| 08 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1740 | - |
| 07 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1740 | - |
| 06 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1740 | - |
| 05 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1740 | - |
| 04 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1740 | - |
| 01 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1740 | 70.000 |
| 29 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | 610.000 |
| 28 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 27 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | 167.000 |
| 26 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 23 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 22 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 21 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 20 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 16 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | 68.000 |
| 15 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 14 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 13 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 12 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 09 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | 45.000 |
| 08 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 07 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 06 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 05 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 02 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 01 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 31 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 30 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 29 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 26 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 25 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | 57.000 |
| 24 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 23 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 22 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 19 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 18 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 17 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | 100.000 |
| 16 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 12 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 11 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 10 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | 22.000 |
| 09 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 08 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 05 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 04 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 03 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 02 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | 34.400 |
| 29 dic 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 28 dic 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 27 dic 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | 600 |
| 26 dic 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 22 dic 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 21 dic 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
| 20 dic 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | 20.000 |
| 19 dic 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7610 | 28.000 |
| 18 dic 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7610 | - |
| 15 dic 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7610 | 147.000 |
| 14 dic 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7610 | 29.000 |
| 13 dic 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7610 | - |
| 12 dic 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7610 | 18.000 |
| 11 dic 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7610 | - |
| 08 dic 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7610 | - |
| 07 dic 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7610 | - |
| 06 dic 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7610 | - |
| 05 dic 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7610 | - |
| 04 dic 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7610 | - |
| 01 dic 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7610 | - |
| 30 nov 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7610 | - |
| *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.