Italia markets closed

Southern Hydropower Joint Stock Company (SHP.VN)

HOSE - HOSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34.200,00-600,00 (-1,72%)
Alla chiusura: 02:03PM ICT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202434.750,0034.800,0033.800,0034.200,0034.200,009.900
09 mag 202433.900,0034.900,0033.800,0034.800,0034.800,0026.000
08 mag 202433.700,0033.800,0033.600,0033.650,0033.650,0012.400
07 mag 202433.600,0033.700,0033.600,0033.700,0033.700,008.500
06 mag 202433.700,0033.900,0033.650,0033.650,0033.650,0010.200
03 mag 202433.650,0034.000,0033.500,0033.650,0033.650,0017.500
02 mag 202433.600,0033.600,0033.000,0033.600,0033.600,006.300
01 mag 2024------
30 apr 2024------
29 apr 2024------
26 apr 202433.450,0033.750,0033.100,0033.650,0033.650,006.800
25 apr 202433.500,0033.500,0033.350,0033.450,0033.450,007.000
24 apr 202433.350,0033.500,0033.300,0033.500,0033.500,002.800
23 apr 202433.350,0033.350,0033.250,0033.250,0033.250,003.100
22 apr 202433.500,0033.500,0032.900,0033.350,0033.350,0014.500
19 apr 202432.600,0033.400,0032.500,0033.000,0033.000,0023.200
18 apr 2024------
17 apr 202433.500,0033.500,0033.400,0033.450,0033.450,0013.900
16 apr 202433.400,0033.400,0033.000,0033.400,0033.400,0015.800
15 apr 202433.400,0033.500,0033.300,0033.400,0033.400,0016.600
12 apr 202433.350,0033.400,0033.200,0033.300,0033.300,008.400
11 apr 202433.250,0033.300,0033.250,0033.300,0033.300,002.200
10 apr 202433.250,0033.250,0033.250,0033.250,0033.250,002.000
09 apr 202433.300,0033.300,0033.300,0033.300,0033.300,0015.100
08 apr 202433.200,0033.400,0032.400,0033.300,0033.300,0022.200
05 apr 202433.200,0033.500,0033.200,0033.200,0033.200,003.900
04 apr 202433.100,0033.200,0033.000,0033.200,0033.200,005.300
03 apr 202433.400,0033.800,0033.200,0033.700,0033.700,002.700
02 apr 202433.000,0033.800,0033.000,0033.800,0033.800,008.300
01 apr 202433.800,0033.800,0033.000,0033.400,0033.400,008.600
29 mar 202433.450,0033.450,0033.450,0033.450,0033.450,001.900
28 mar 202433.000,0033.500,0032.050,0033.450,0033.450,0014.100
27 mar 202433.100,0033.100,0033.000,0033.000,0033.000,0010.000
26 mar 202433.000,0033.200,0033.000,0033.200,0033.200,003.100
25 mar 202433.500,0033.500,0033.000,0033.000,0033.000,007.500
22 mar 202433.500,0033.500,0033.100,0033.500,0033.500,002.300
21 mar 202433.300,0033.500,0033.300,0033.500,0033.500,002.300
20 mar 202433.500,0033.650,0033.450,0033.650,0033.650,001.400
19 mar 202432.800,0033.450,0032.800,0033.450,0033.450,002.200
18 mar 202433.700,0033.700,0032.500,0032.800,0032.800,0012.000
15 mar 202433.700,0033.700,0033.700,0033.700,0033.700,00300
14 mar 202433.650,0036.000,0033.650,0033.700,0033.700,002.700
13 mar 202433.600,0033.700,0033.200,0033.650,0033.650,006.400
12 mar 202433.000,0033.600,0033.000,0033.600,0033.600,002.900
11 mar 202434.750,0034.750,0033.350,0033.350,0033.350,0017.500
11 mar 20241000 Dividendo
08 mar 202433.700,0033.700,0032.800,0033.500,0032.500,003.000
07 mar 202433.400,0033.850,0033.150,0033.700,0032.694,035.500
06 mar 202433.400,0033.500,0033.400,0033.400,0032.402,996.900
05 mar 202433.500,0033.500,0033.000,0033.400,0032.402,993.000
04 mar 202434.900,0034.900,0034.000,0034.000,0032.985,075.600
01 mar 202434.850,0034.850,0033.400,0033.400,0032.402,997.000
29 feb 202433.200,0034.000,0033.200,0033.300,0032.305,976.700
28 feb 202433.000,0033.300,0033.000,0033.200,0032.208,9616.400
27 feb 202432.900,0033.000,0032.900,0032.900,0031.917,917.100
26 feb 202433.000,0033.000,0032.900,0032.900,0031.917,916.500
23 feb 202432.800,0032.950,0032.200,0032.850,0031.869,403.100
22 feb 202432.700,0032.800,0032.700,0032.800,0031.820,9013.300
21 feb 202432.800,0033.000,0032.700,0032.700,0031.723,883.200
20 feb 202432.300,0032.800,0032.300,0032.800,0031.820,902.100
19 feb 202432.800,0032.900,0032.200,0032.300,0031.335,826.200
16 feb 202433.000,0033.000,0032.000,0032.800,0031.820,905.300
15 feb 202432.500,0033.000,0032.500,0033.000,0032.014,932.300
14 feb 2024------
13 feb 2024------
12 feb 2024------
09 feb 2024------
08 feb 2024------
07 feb 202432.300,0032.500,0032.300,0032.500,0031.529,851.100
06 feb 202432.000,0032.400,0032.000,0032.400,0031.432,843.400
05 feb 202432.000,0032.500,0032.000,0032.450,0031.481,342.100
02 feb 202432.950,0032.950,0031.900,0032.500,0031.529,858.900
01 feb 202433.000,0033.000,0033.000,0033.000,0032.014,93200
31 gen 202432.000,0032.000,0032.000,0032.000,0031.044,78100
30 gen 202430.700,0032.000,0029.650,0032.000,0031.044,783.800
29 gen 202431.650,0031.700,0031.650,0031.650,0030.705,222.500
26 gen 202431.900,0031.900,0031.900,0031.900,0030.947,761.000
25 gen 202431.700,0031.700,0031.600,0031.650,0030.705,224.000
24 gen 202431.700,0031.700,0031.600,0031.600,0030.656,727.100
23 gen 202431.700,0031.700,0031.700,0031.700,0030.753,731.600
22 gen 202431.550,0031.800,0031.550,0031.750,0030.802,242.200
19 gen 202431.500,0032.000,0031.500,0031.700,0030.753,736.700
18 gen 2024------
17 gen 202431.950,0032.050,0031.500,0031.500,0030.559,7019.300
16 gen 202431.250,0031.300,0031.250,0031.300,0030.365,671.900
15 gen 202432.400,0033.000,0032.400,0032.500,0031.529,8515.500
12 gen 202431.000,0031.000,0031.000,0031.000,0030.074,634.200
11 gen 202430.700,0031.000,0030.500,0031.000,0030.074,6331.900
10 gen 202431.200,0031.200,0030.800,0031.000,0030.074,635.900
09 gen 202431.000,0031.400,0030.800,0030.800,0029.880,6013.600
08 gen 202431.000,0032.500,0030.700,0031.200,0030.268,667.300
05 gen 202431.000,0031.000,0030.700,0030.700,0029.783,585.200
04 gen 202430.000,0030.800,0030.000,0030.600,0029.686,576.900
03 gen 202430.050,0031.100,0030.050,0030.400,0029.492,5447.000
02 gen 202431.100,0031.100,0030.000,0030.050,0029.152,9917.200
01 gen 2024------
29 dic 202331.000,0031.400,0029.200,0031.150,0030.220,1568.700
28 dic 202330.500,0030.600,0029.600,0030.600,0029.686,575.400
27 dic 202330.600,0030.600,0030.500,0030.550,0029.638,067.200
26 dic 202330.200,0030.500,0030.200,0030.500,0029.589,5531.000
*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...