Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.665,66 +440,00 (+1,15%) Nasdaq
16.157,05 +316,10 (+2,00%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,37 -0,58 (-0,73%) Bitcoin EUR
57.436,25 +2.470,36 (+4,49%)
Tokio Marine Holdings, Inc. (TKOMF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 10:20AM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
| 01 mag 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
| 30 apr 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | 200 |
| 29 apr 2024 | 31,18 | 31,18 | 31,02 | 31,02 | 31,02 | 700 |
| 26 apr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 25 apr 2024 | 30,54 | 30,55 | 30,54 | 30,55 | 30,55 | 1.900 |
| 24 apr 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
| 23 apr 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
| 22 apr 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
| 19 apr 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | 200 |
| 18 apr 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | 1.600 |
| 17 apr 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
| 16 apr 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | 800 |
| 15 apr 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | 100 |
| 12 apr 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | 14.900 |
| 11 apr 2024 | 30,68 | 31,15 | 30,68 | 31,15 | 31,15 | 15.400 |
| 10 apr 2024 | 31,48 | 31,48 | 30,90 | 30,90 | 30,90 | 2.800 |
| 09 apr 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | 4.500 |
| 08 apr 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | 56.000 |
| 05 apr 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | 400 |
| 04 apr 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
| 03 apr 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
| 02 apr 2024 | 31,48 | 31,48 | 31,36 | 31,36 | 31,36 | 600 |
| 01 apr 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
| 28 mar 2024 | 30,36 | 30,75 | 30,36 | 30,75 | 30,75 | 900 |
| 28 mar 2024 | 0.4 Dividendo | |||||
| 27 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,60 | - |
| 26 mar 2024 | 31,45 | 31,45 | 31,00 | 31,00 | 30,60 | 500 |
| 25 mar 2024 | 30,41 | 30,55 | 30,41 | 30,55 | 30,16 | 1.600 |
| 22 mar 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 29,75 | - |
| 21 mar 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 29,75 | - |
| 20 mar 2024 | 30,30 | 30,30 | 30,14 | 30,14 | 29,75 | 200 |
| 19 mar 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,13 | - |
| 18 mar 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,13 | - |
| 15 mar 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,13 | - |
| 14 mar 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,13 | - |
| 13 mar 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,13 | - |
| 12 mar 2024 | 29,48 | 29,51 | 29,48 | 29,51 | 29,13 | 1.400 |
| 11 mar 2024 | 29,75 | 30,30 | 29,75 | 30,30 | 29,91 | 400 |
| 08 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,60 | 1.900 |
| 07 mar 2024 | 29,94 | 29,94 | 29,78 | 29,78 | 29,40 | 300 |
| 06 mar 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,55 | - |
| 05 mar 2024 | 30,20 | 30,20 | 28,92 | 28,92 | 28,55 | 500 |
| 04 mar 2024 | 30,04 | 30,17 | 29,40 | 30,17 | 29,78 | 1.000 |
| 01 mar 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 28,75 | - |
| 29 feb 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 28,75 | 100 |
| 28 feb 2024 | 29,46 | 29,63 | 29,46 | 29,63 | 29,25 | 400 |
| 27 feb 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,45 | - |
| 26 feb 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,45 | 1.000 |
| 23 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,63 | - |
| 22 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,63 | - |
| 21 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,63 | - |
| 20 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,63 | - |
| 16 feb 2024 | 29,16 | 29,16 | 29,00 | 29,00 | 28,63 | 1.000 |
| 15 feb 2024 | 29,46 | 29,46 | 28,91 | 28,91 | 28,54 | 1.200 |
| 14 feb 2024 | 28,31 | 29,35 | 28,31 | 29,35 | 28,97 | 700 |
| 13 feb 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 25,85 | - |
| 12 feb 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 25,85 | - |
| 09 feb 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 25,85 | - |
| 08 feb 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 25,85 | - |
| 07 feb 2024 | 26,63 | 26,63 | 25,77 | 26,19 | 25,85 | 10.500 |
| 06 feb 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,07 | - |
| 05 feb 2024 | 26,64 | 26,80 | 26,41 | 26,41 | 26,07 | 500 |
| 02 feb 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,03 | - |
| 01 feb 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,03 | - |
| 31 gen 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,03 | 200 |
| 30 gen 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,18 | - |
| 29 gen 2024 | 26,36 | 26,52 | 26,36 | 26,52 | 26,18 | 900 |
| 26 gen 2024 | 25,62 | 25,62 | 25,50 | 25,50 | 25,17 | 18.700 |
| 25 gen 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,03 | - |
| 24 gen 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,03 | 20.600 |
| 23 gen 2024 | 26,44 | 26,60 | 26,41 | 26,57 | 26,23 | 500 |
| 22 gen 2024 | 25,06 | 25,57 | 25,06 | 25,57 | 25,24 | 1.700 |
| 19 gen 2024 | 24,52 | 24,55 | 24,52 | 24,55 | 24,23 | 600 |
| 18 gen 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,35 | 200 |
| 17 gen 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,87 | - |
| 16 gen 2024 | 25,33 | 25,33 | 25,20 | 25,20 | 24,87 | 12.900 |
| 12 gen 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,37 | - |
| 11 gen 2024 | 25,54 | 25,70 | 25,54 | 25,70 | 25,37 | 400 |
| 10 gen 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,23 | 800 |
| 09 gen 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,23 | - |
| 08 gen 2024 | 24,14 | 24,55 | 24,14 | 24,55 | 24,23 | 16.900 |
| 05 gen 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,12 | - |
| 04 gen 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,12 | - |
| 03 gen 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,12 | - |
| 02 gen 2024 | 25,29 | 25,45 | 25,29 | 25,45 | 25,12 | 600 |
| 29 dic 2023 | 24,74 | 24,74 | 24,74 | 24,74 | 24,42 | - |
| 28 dic 2023 | 25,37 | 25,37 | 24,74 | 24,74 | 24,42 | 2.400 |
| 27 dic 2023 | 24,78 | 24,78 | 24,69 | 24,75 | 24,43 | 14.900 |
| 26 dic 2023 | 25,18 | 25,18 | 25,18 | 25,18 | 24,86 | 200 |
| 22 dic 2023 | 23,70 | 23,81 | 23,70 | 23,81 | 23,50 | 300 |
| 21 dic 2023 | 24,28 | 24,28 | 24,28 | 24,28 | 23,97 | 300 |
| 20 dic 2023 | 24,28 | 24,28 | 24,28 | 24,28 | 23,97 | - |
| 19 dic 2023 | 24,28 | 24,28 | 24,28 | 24,28 | 23,97 | - |
| 18 dic 2023 | 24,28 | 24,28 | 24,28 | 24,28 | 23,97 | - |
| 15 dic 2023 | 24,28 | 24,28 | 24,28 | 24,28 | 23,97 | 1.400 |
| 14 dic 2023 | 24,99 | 24,99 | 24,99 | 24,99 | 24,67 | 300 |
| 13 dic 2023 | 25,28 | 25,28 | 25,28 | 25,28 | 24,95 | - |
| 12 dic 2023 | 25,28 | 25,28 | 25,28 | 25,28 | 24,95 | 700 |
| 11 dic 2023 | 26,13 | 26,13 | 26,13 | 26,13 | 25,79 | 200 |
| *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.