Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.410,77 +1.336,07 (+2,22%)
Japan Exchange Group, Inc. (OSCUF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 11:17AM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 mag 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | 600 |
| 15 mag 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | 7.700 |
| 14 mag 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 13 mag 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 10 mag 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | 40.600 |
| 09 mag 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 08 mag 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | 100 |
| 07 mag 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | 40.400 |
| 06 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 03 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 02 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | 10.000 |
| 01 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | 100 |
| 30 apr 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 29 apr 2024 | 24,15 | 24,38 | 24,15 | 24,38 | 24,38 | 1.000 |
| 26 apr 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | 1.200 |
| 25 apr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | 18.600 |
| 24 apr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 23 apr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | 100 |
| 22 apr 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | 800 |
| 19 apr 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | 800 |
| 18 apr 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 17 apr 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 16 apr 2024 | 25,86 | 25,86 | 25,43 | 25,43 | 25,43 | 35.300 |
| 15 apr 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
| 12 apr 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
| 11 apr 2024 | 26,92 | 27,75 | 26,81 | 26,99 | 26,99 | 1.300 |
| 10 apr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 09 apr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | 104.600 |
| 08 apr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 05 apr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 04 apr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 03 apr 2024 | 27,88 | 27,88 | 25,86 | 25,86 | 25,86 | 181.400 |
| 02 apr 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 01 apr 2024 | 27,20 | 27,20 | 26,64 | 26,64 | 26,64 | 800 |
| 28 mar 2024 | 27,30 | 27,30 | 27,15 | 27,15 | 27,15 | 17.300 |
| 28 mar 2024 | 0.397 Dividendo | |||||
| 27 mar 2024 | 27,85 | 28,57 | 27,57 | 28,00 | 27,60 | 175.700 |
| 26 mar 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 26,94 | - |
| 25 mar 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 26,94 | 5.200 |
| 22 mar 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 26,94 | - |
| 21 mar 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 26,94 | 500 |
| 20 mar 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,28 | 100 |
| 19 mar 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,58 | - |
| 18 mar 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,58 | - |
| 15 mar 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,58 | 300 |
| 14 mar 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,58 | 600 |
| 13 mar 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,58 | 100 |
| 12 mar 2024 | 27,17 | 27,20 | 27,10 | 27,20 | 26,81 | 28.300 |
| 11 mar 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,35 | - |
| 08 mar 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,35 | - |
| 07 mar 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,35 | - |
| 06 mar 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,35 | - |
| 05 mar 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,35 | 100 |
| 04 mar 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 26,64 | 100 |
| 01 mar 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,00 | - |
| 29 feb 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,00 | - |
| 28 feb 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,00 | 100 |
| 27 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 24,82 | 5.000 |
| 26 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 24,82 | - |
| 23 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 24,82 | - |
| 22 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 24,82 | - |
| 21 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 24,82 | - |
| 20 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 24,82 | 200 |
| 16 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,49 | - |
| 15 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,49 | 100 |
| 14 feb 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,17 | - |
| 13 feb 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,17 | 700 |
| 12 feb 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | - |
| 09 feb 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | - |
| 08 feb 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | - |
| 07 feb 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | - |
| 06 feb 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | - |
| 05 feb 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | - |
| 02 feb 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | - |
| 01 feb 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | - |
| 31 gen 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | - |
| 30 gen 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | - |
| 29 gen 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | 1.000 |
| 26 gen 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | - |
| 25 gen 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | - |
| 24 gen 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | - |
| 23 gen 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | - |
| 22 gen 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | - |
| 19 gen 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | 100 |
| 18 gen 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,80 | - |
| 17 gen 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,80 | - |
| 16 gen 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,80 | - |
| 12 gen 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,80 | - |
| 11 gen 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,80 | - |
| 10 gen 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,80 | - |
| 09 gen 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,80 | - |
| 08 gen 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,80 | - |
| 05 gen 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,80 | 100 |
| 04 gen 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 19,88 | - |
| 03 gen 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 19,88 | - |
| 02 gen 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 19,88 | - |
| 29 dic 2023 | 20,17 | 20,17 | 20,17 | 20,17 | 19,88 | - |
| 28 dic 2023 | 20,17 | 20,17 | 20,17 | 20,17 | 19,88 | - |
| 27 dic 2023 | 20,17 | 20,17 | 20,17 | 20,17 | 19,88 | - |
| 26 dic 2023 | 20,17 | 20,17 | 20,17 | 20,17 | 19,88 | - |
| *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.