Italia markets closed
Dow Jones
38.143,50 +240,21 (+0,63%) Nasdaq
15.789,16 +183,67 (+1,18%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
55.175,09 +1.964,12 (+3,69%) CMC Crypto 200
1.271,81 +1,07 (+0,08%)
(PCLN.MX)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:07PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | - | - | - | - | - | - |
| 01 mag 2024 | 60.750,00 | 60.750,00 | 60.750,00 | 60.750,00 | 60.750,00 | - |
| 30 apr 2024 | 60.750,00 | 60.750,00 | 60.750,00 | 60.750,00 | 60.750,00 | - |
| 29 apr 2024 | 60.750,00 | 60.750,00 | 60.750,00 | 60.750,00 | 60.750,00 | - |
| 26 apr 2024 | 60.750,00 | 60.750,00 | 60.750,00 | 60.750,00 | 60.750,00 | 49 |
| 25 apr 2024 | 60.292,00 | 60.292,00 | 60.292,00 | 60.292,00 | 60.292,00 | 59 |
| 24 apr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
| 23 apr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
| 22 apr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
| 19 apr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
| 18 apr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
| 17 apr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
| 16 apr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
| 15 apr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
| 12 apr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
| 11 apr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
| 10 apr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
| 09 apr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
| 08 apr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
| 05 apr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
| 04 apr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
| 03 apr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 50 |
| 02 apr 2024 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | - |
| 01 apr 2024 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | - |
| 28 mar 2024 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | - |
| 27 mar 2024 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | - |
| 26 mar 2024 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | - |
| 25 mar 2024 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | 44 |
| 22 mar 2024 | 60.757,00 | 60.757,00 | 60.757,00 | 60.757,00 | 60.757,00 | 8 |
| 21 mar 2024 | 59.252,32 | 59.252,32 | 59.252,32 | 59.252,32 | 59.252,32 | - |
| 20 mar 2024 | 59.252,32 | 59.252,32 | 59.252,32 | 59.252,32 | 59.252,32 | 549 |
| 19 mar 2024 | 58.985,11 | 58.985,11 | 58.985,11 | 58.985,11 | 58.985,11 | - |
| 18 mar 2024 | 58.985,11 | 58.985,11 | 58.985,11 | 58.985,11 | 58.985,11 | - |
| 15 mar 2024 | 58.985,11 | 58.985,11 | 58.985,11 | 58.985,11 | 58.985,11 | - |
| 14 mar 2024 | 58.985,11 | 58.985,11 | 58.985,11 | 58.985,11 | 58.985,11 | 20 |
| 13 mar 2024 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | - |
| 12 mar 2024 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | - |
| 11 mar 2024 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | - |
| 08 mar 2024 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | - |
| 07 mar 2024 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | - |
| 07 mar 2024 | 8.75 Dividendo | |||||
| 06 mar 2024 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | 59.616,25 | - |
| 05 mar 2024 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | 59.616,25 | - |
| 04 mar 2024 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | 59.616,25 | - |
| 01 mar 2024 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | 59.616,25 | - |
| 29 feb 2024 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | 59.616,25 | 42 |
| 28 feb 2024 | 60.366,00 | 60.366,00 | 60.366,00 | 60.366,00 | 60.357,14 | - |
| 27 feb 2024 | 60.366,00 | 60.366,00 | 60.366,00 | 60.366,00 | 60.357,14 | - |
| 26 feb 2024 | 60.366,00 | 60.366,00 | 60.366,00 | 60.366,00 | 60.357,14 | 28 |
| 23 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 22 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 21 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 20 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 16 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 15 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 14 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 13 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 12 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 09 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 08 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 07 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 06 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 05 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 02 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 01 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 31 gen 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 30 gen 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 29 gen 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 26 gen 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 25 gen 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 24 gen 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 23 gen 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 22 gen 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 19 gen 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 18 gen 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 17 gen 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 16 gen 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 12 gen 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 11 gen 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 10 gen 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 09 gen 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 08 gen 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | 50 |
| 05 gen 2024 | 59.223,38 | 59.223,38 | 59.223,38 | 59.223,38 | 59.214,69 | - |
| 04 gen 2024 | 59.223,38 | 59.223,38 | 59.223,38 | 59.223,38 | 59.214,69 | - |
| 03 gen 2024 | 59.223,38 | 59.223,38 | 59.223,38 | 59.223,38 | 59.214,69 | - |
| 02 gen 2024 | 59.223,38 | 59.223,38 | 59.223,38 | 59.223,38 | 59.214,69 | 100 |
| 29 dic 2023 | 60.400,00 | 60.400,00 | 60.400,00 | 60.400,00 | 60.391,14 | - |
| 28 dic 2023 | 60.400,00 | 60.400,00 | 60.400,00 | 60.400,00 | 60.391,14 | 42 |
| 27 dic 2023 | 60.020,00 | 60.020,00 | 60.020,00 | 60.020,00 | 60.011,19 | - |
| 26 dic 2023 | 60.020,00 | 60.020,00 | 60.020,00 | 60.020,00 | 60.011,19 | - |
| 22 dic 2023 | 60.020,00 | 60.020,00 | 60.020,00 | 60.020,00 | 60.011,19 | 10 |
| 21 dic 2023 | 59.293,84 | 59.293,84 | 59.293,84 | 59.293,84 | 59.285,14 | - |
| 20 dic 2023 | 59.293,84 | 59.293,84 | 59.293,84 | 59.293,84 | 59.285,14 | - |
| 19 dic 2023 | 59.293,84 | 59.293,84 | 59.293,84 | 59.293,84 | 59.285,14 | - |
| 18 dic 2023 | 59.293,84 | 59.293,84 | 59.293,84 | 59.293,84 | 59.285,14 | - |
| 15 dic 2023 | 59.293,84 | 59.293,84 | 59.293,84 | 59.293,84 | 59.285,14 | - |
| 14 dic 2023 | 59.520,00 | 59.520,00 | 59.293,84 | 59.293,84 | 59.285,14 | 271 |
| 13 dic 2023 | 59.220,00 | 59.220,00 | 59.220,00 | 59.220,00 | 59.211,31 | 9 |
| 12 dic 2023 | 54.168,69 | 54.168,69 | 54.168,69 | 54.168,69 | 54.160,74 | - |
| 11 dic 2023 | 54.168,69 | 54.168,69 | 54.168,69 | 54.168,69 | 54.160,74 | - |
| *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.