Italia markets closed

Recruit Holdings Co., Ltd. (RCRRF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
44,14-0,96 (-2,13%)
Alla chiusura: 11:47AM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202443,7745,7443,6044,1444,141.933
02 mag 202445,1045,1045,1045,1045,10600
01 mag 202442,7742,7742,7742,7742,77400
30 apr 202442,7742,7742,7742,7742,77600
29 apr 202443,4343,4341,7241,7241,72800
26 apr 202441,2743,2841,2742,6842,681.300
25 apr 202440,9640,9640,9640,9640,96500
24 apr 202441,8341,8341,8341,8341,836.300
23 apr 202439,7541,8239,7539,8339,832.200
22 apr 202439,6441,7739,6441,7741,771.000
19 apr 202440,0040,5339,6240,0540,051.900
18 apr 202441,0041,8739,4541,8441,841.600
17 apr 202443,1543,1541,0041,0041,00700
16 apr 202443,4643,4640,8641,0041,001.700
15 apr 202442,9142,9142,9142,9142,91600
12 apr 202442,8044,5542,7842,7842,781.300
11 apr 202443,6243,6243,6243,6243,62300
10 apr 202443,6243,6243,6243,6243,62300
09 apr 202443,8545,8143,6243,6243,621.700
08 apr 202444,0544,0544,0544,0544,054.200
05 apr 202444,0544,0544,0544,0544,051.000
04 apr 202445,0745,0742,9642,9642,96500
03 apr 202444,6144,6140,9041,9141,911.600
02 apr 202442,0544,7042,0544,6044,60900
01 apr 202445,0145,0142,6044,9944,991.900
28 mar 202444,8744,8744,8744,8744,87400
28 mar 20240.076 Dividendo
27 mar 202445,2545,2543,1243,1243,041.900
26 mar 202444,1344,1342,4342,4342,361.000
25 mar 202444,1544,1541,8543,5543,471.700
22 mar 202443,6043,6043,6043,6043,522.500
21 mar 202445,1945,1942,5042,5042,434.200
20 mar 202444,1944,1944,1944,1944,11500
19 mar 202442,2542,2542,2542,2542,18500
18 mar 202444,9644,9642,9143,1643,091.400
15 mar 202444,3644,3641,7141,7141,641.400
14 mar 202443,3043,3043,3043,3043,22500
13 mar 202442,1444,1042,1444,1044,02600
12 mar 202444,2044,2642,1242,1242,051.700
11 mar 202444,6744,6742,5842,5842,504.600
08 mar 202444,1644,1642,0842,0842,011.100
07 mar 202440,4140,4140,4140,4140,34600
06 mar 202440,4140,4140,4140,4140,346.000
05 mar 202440,8240,8240,8240,8240,75500
04 mar 202443,8643,8640,7340,7340,661.300
01 mar 202441,6742,9840,7440,7440,671.900
29 feb 202439,5039,5039,5039,5039,43500
28 feb 202441,9041,9039,5039,5039,431.000
27 feb 202438,3838,3838,3838,3838,31700
26 feb 202440,0041,4139,2039,2039,131.500
23 feb 202440,0040,0038,2739,1739,111.200
22 feb 202440,0040,0038,6139,0038,935.300
21 feb 202440,0040,0038,2239,0038,936.400
20 feb 202438,8840,0037,7140,0039,931.600
16 feb 202439,5942,4039,5942,4042,331.300
15 feb 202440,9741,0138,6039,0538,983.900
14 feb 202441,3241,3240,0140,8540,7813.300
13 feb 202442,7242,7240,6242,6942,614.200
12 feb 202440,6640,6638,4239,0038,931.700
09 feb 202439,3040,6539,3040,6540,581.200
08 feb 202440,2240,2240,0140,0239,95900
07 feb 202438,0040,4138,0040,2840,21900
06 feb 202439,9839,9839,5139,5139,441.100
05 feb 202440,5240,5237,7737,7737,701.800
02 feb 202440,5140,5140,5140,5140,44400
01 feb 202438,8641,6338,8640,5140,441.400
31 gen 202441,2541,2539,3539,3539,281.000
30 gen 202441,0741,0741,0741,0741,00700
29 gen 202438,6241,8638,6239,3239,252.900
26 gen 202441,0641,0641,0641,0640,99600
25 gen 202441,6841,6838,8538,8538,781.100
24 gen 202443,0243,0240,0840,0840,016.400
23 gen 202442,2442,2440,5742,1942,121.500
22 gen 202443,2743,2742,5042,5642,487.900
19 gen 202440,9043,6540,9040,9040,832.000
18 gen 202442,0042,0039,5339,6239,553.300
17 gen 202442,1242,1241,9041,9041,831.200
16 gen 202443,0543,4540,9540,9540,881.900
12 gen 202443,8043,8043,8043,8043,722.900
11 gen 202441,8541,8540,2940,2940,211.500
10 gen 202441,6041,9740,8540,8540,783.300
09 gen 202440,0241,6740,0241,5941,521.100
08 gen 202440,8041,6039,2841,0640,994.700
05 gen 202441,6041,6039,2339,2339,161.300
04 gen 202439,9440,9439,9440,7140,644.000
03 gen 202440,6042,5440,6042,5442,473.800
02 gen 202442,6542,9742,6542,6642,583.300
29 dic 202343,7743,7740,6740,6740,60900
28 dic 202343,9543,9543,3043,3043,221.100
27 dic 202341,8542,5541,1741,1841,111.500
26 dic 202342,8342,8339,4442,8342,751.100
22 dic 202342,8442,8439,6539,6539,585.200
21 dic 202342,2042,2039,6939,6939,621.700
20 dic 202340,5041,1740,5041,1741,103.200
19 dic 202338,8741,8338,8739,4839,411.700
18 dic 202341,3141,3138,8438,8438,773.200
15 dic 202342,4542,7042,4042,4042,334.400
14 dic 202340,0041,6739,8741,0540,983.300
13 dic 202338,1939,5537,7038,0137,943.300
12 dic 202336,5537,6835,4235,6235,563.100
*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...