Italia markets close in 3 hours 53 minutes
FTSE MIB
34.205,64 -90,67 (-0,26%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
83,03 +0,40 (+0,48%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
ZOZO, Inc. (SATLF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 10:26AM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 apr 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 26 apr 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | 5 |
| 25 apr 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
| 24 apr 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
| 23 apr 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
| 22 apr 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | 15 |
| 19 apr 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 18 apr 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 17 apr 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 16 apr 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | 7 |
| 15 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 12 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 11 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 10 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 09 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 08 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 05 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 04 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 03 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 02 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 01 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 28 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 28 mar 2024 | 49 Dividendo | |||||
| 27 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | -22,64 | - |
| 26 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | -22,64 | - |
| 25 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | -22,64 | - |
| 22 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | -22,64 | 27 |
| 21 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -20,43 | - |
| 20 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -20,43 | - |
| 19 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -20,43 | - |
| 18 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -20,43 | - |
| 15 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -20,43 | - |
| 14 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -20,43 | - |
| 13 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -20,43 | - |
| 12 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -20,43 | - |
| 11 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -20,43 | - |
| 08 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -20,43 | - |
| 07 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -20,43 | - |
| 06 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -20,43 | - |
| 05 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -20,43 | - |
| 04 mar 2024 | 23,80 | 23,80 | 23,46 | 23,80 | -20,43 | 300 |
| 01 mar 2024 | 22,73 | 22,73 | 22,73 | 22,73 | -19,51 | - |
| 29 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | -19,51 | - |
| 28 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | -19,51 | - |
| 27 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | -19,51 | - |
| 26 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | -19,51 | - |
| 23 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | -19,51 | - |
| 22 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | -19,51 | - |
| 21 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | -19,51 | - |
| 20 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | -19,51 | - |
| 16 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | -19,51 | - |
| 15 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | -19,51 | - |
| 14 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | -19,51 | - |
| 13 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | -19,51 | - |
| 12 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | -19,51 | - |
| 09 feb 2024 | 22,00 | 22,73 | 22,00 | 22,73 | -19,51 | 2.339 |
| 08 feb 2024 | 21,97 | 21,97 | 21,97 | 21,97 | -18,86 | - |
| 07 feb 2024 | 21,97 | 21,97 | 21,97 | 21,97 | -18,86 | - |
| 06 feb 2024 | 21,97 | 21,97 | 21,97 | 21,97 | -18,86 | - |
| 05 feb 2024 | 21,97 | 21,97 | 21,97 | 21,97 | -18,86 | - |
| 02 feb 2024 | 21,97 | 21,97 | 21,97 | 21,97 | -18,86 | - |
| 01 feb 2024 | 21,97 | 21,97 | 21,97 | 21,97 | -18,86 | - |
| 31 gen 2024 | 21,97 | 21,97 | 21,97 | 21,97 | -18,86 | 42 |
| 30 gen 2024 | 23,05 | 23,05 | 23,05 | 23,05 | -19,79 | - |
| 29 gen 2024 | 23,05 | 23,05 | 23,05 | 23,05 | -19,79 | - |
| 26 gen 2024 | 23,05 | 23,05 | 23,05 | 23,05 | -19,79 | - |
| 25 gen 2024 | 23,05 | 23,05 | 23,05 | 23,05 | -19,79 | 1 |
| 24 gen 2024 | 22,78 | 22,78 | 22,78 | 22,78 | -19,56 | - |
| 23 gen 2024 | 22,78 | 22,78 | 22,78 | 22,78 | -19,56 | - |
| 22 gen 2024 | 22,78 | 22,78 | 22,78 | 22,78 | -19,56 | - |
| 19 gen 2024 | 22,78 | 22,78 | 22,78 | 22,78 | -19,56 | - |
| 18 gen 2024 | 22,78 | 22,78 | 22,78 | 22,78 | -19,56 | - |
| 17 gen 2024 | 22,78 | 22,78 | 22,78 | 22,78 | -19,56 | - |
| 16 gen 2024 | 22,78 | 22,78 | 22,78 | 22,78 | -19,56 | - |
| 12 gen 2024 | 22,78 | 22,78 | 22,78 | 22,78 | -19,56 | 713 |
| 11 gen 2024 | 23,57 | 23,57 | 23,57 | 23,57 | -20,24 | - |
| 10 gen 2024 | 23,57 | 23,57 | 23,57 | 23,57 | -20,24 | 88 |
| 09 gen 2024 | 23,19 | 23,19 | 23,19 | 23,19 | -19,91 | - |
| 08 gen 2024 | 23,19 | 23,19 | 23,19 | 23,19 | -19,91 | - |
| 05 gen 2024 | 23,19 | 23,19 | 23,19 | 23,19 | -19,91 | 925 |
| 04 gen 2024 | 21,60 | 21,60 | 21,60 | 21,60 | -18,55 | 11 |
| 03 gen 2024 | 22,60 | 22,60 | 22,60 | 22,60 | -19,40 | - |
| 02 gen 2024 | 22,60 | 22,60 | 22,60 | 22,60 | -19,40 | - |
| 29 dic 2023 | 22,60 | 22,60 | 22,60 | 22,60 | -19,40 | 79 |
| 28 dic 2023 | 22,47 | 22,47 | 22,47 | 22,47 | -19,29 | - |
| 27 dic 2023 | 22,47 | 22,47 | 22,47 | 22,47 | -19,29 | - |
| 26 dic 2023 | 22,47 | 22,47 | 22,47 | 22,47 | -19,29 | - |
| 22 dic 2023 | 22,47 | 22,47 | 22,47 | 22,47 | -19,29 | - |
| 21 dic 2023 | 22,47 | 22,47 | 22,47 | 22,47 | -19,29 | - |
| 20 dic 2023 | 22,47 | 22,47 | 22,47 | 22,47 | -19,29 | - |
| 19 dic 2023 | 22,47 | 22,47 | 22,47 | 22,47 | -19,29 | 1 |
| 18 dic 2023 | 21,63 | 21,63 | 21,63 | 21,63 | -18,57 | - |
| 15 dic 2023 | 21,63 | 21,63 | 21,63 | 21,63 | -18,57 | 38 |
| 14 dic 2023 | 21,32 | 21,32 | 21,32 | 21,32 | -18,30 | - |
| 13 dic 2023 | 21,32 | 21,32 | 21,32 | 21,32 | -18,30 | - |
| 12 dic 2023 | 21,32 | 21,32 | 21,32 | 21,32 | -18,30 | - |
| 11 dic 2023 | 21,32 | 21,32 | 21,32 | 21,32 | -18,30 | 46 |
| 08 dic 2023 | 21,19 | 21,19 | 21,19 | 21,19 | -18,19 | 534 |
| 07 dic 2023 | 20,80 | 20,80 | 20,80 | 20,80 | -17,86 | - |
| 06 dic 2023 | 20,80 | 20,80 | 20,80 | 20,80 | -17,86 | - |
| *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.