Italia markets close in 3 hours 10 minutes
FTSE MIB
33.564,74 +344,43 (+1,04%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,59 +0,02 (+0,02%) Bitcoin EUR
61.595,90 +833,44 (+1,37%)
TravelSky Technology Limited (TSYHF)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 09:36AM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 giu 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1.900 |
| 17 giu 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 500 |
| 14 giu 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 100 |
| 13 giu 2024 | 1,3800 | 1,3800 | 1,3100 | 1,3100 | 1,3100 | 2.300 |
| 12 giu 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 11.600 |
| 11 giu 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 6.200 |
| 10 giu 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 100 |
| 07 giu 2024 | 1,4000 | 1,4000 | 1,3200 | 1,4000 | 1,4000 | 4.900 |
| 06 giu 2024 | 1,2900 | 1,3300 | 1,2900 | 1,3300 | 1,3300 | 7.900 |
| 05 giu 2024 | 1,3200 | 1,3900 | 1,3200 | 1,3900 | 1,3900 | 8.300 |
| 04 giu 2024 | 1,4100 | 1,4100 | 1,3300 | 1,4100 | 1,4100 | 13.500 |
| 03 giu 2024 | 1,3600 | 1,3600 | 1,3200 | 1,3200 | 1,3200 | 10.300 |
| 31 mag 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 30 mag 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 100 |
| 29 mag 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 100 |
| 28 mag 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 4.800 |
| 24 mag 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1.700 |
| 23 mag 2024 | 1,4400 | 1,4400 | 1,4100 | 1,4100 | 1,4100 | 500 |
| 22 mag 2024 | 1,4700 | 1,4700 | 1,4600 | 1,4600 | 1,4600 | 1.200 |
| 21 mag 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 20 mag 2024 | 1,5000 | 1,5000 | 1,4900 | 1,4900 | 1,4900 | 5.200 |
| 17 mag 2024 | 1,5400 | 1,5400 | 1,4600 | 1,5200 | 1,5200 | 12.200 |
| 16 mag 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1.300 |
| 15 mag 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 14 mag 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1.100 |
| 13 mag 2024 | 1,5000 | 1,5000 | 1,4200 | 1,4200 | 1,4200 | 5.800 |
| 10 mag 2024 | 1,4400 | 1,4400 | 1,3700 | 1,4300 | 1,4300 | 8.200 |
| 09 mag 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 3.100 |
| 08 mag 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 07 mag 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 06 mag 2024 | 1,3300 | 1,4100 | 1,3300 | 1,3400 | 1,3400 | 12.000 |
| 03 mag 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 9.200 |
| 02 mag 2024 | 1,4000 | 1,4000 | 1,3000 | 1,3000 | 1,3000 | 6.200 |
| 01 mag 2024 | 1,3600 | 1,3600 | 1,2900 | 1,2900 | 1,2900 | 1.200 |
| 30 apr 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1.500 |
| 29 apr 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3600 | 1,3600 | 23.600 |
| 26 apr 2024 | 1,3700 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 23.200 |
| 25 apr 2024 | 1,3300 | 1,3300 | 1,2800 | 1,2800 | 1,2800 | 6.500 |
| 24 apr 2024 | 1,3300 | 1,3300 | 1,2500 | 1,2500 | 1,2500 | 28.900 |
| 23 apr 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1.100 |
| 22 apr 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 9.700 |
| 19 apr 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 4.500 |
| 18 apr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 17 apr 2024 | 1,1500 | 1,2100 | 1,1500 | 1,2100 | 1,2100 | 5.700 |
| 16 apr 2024 | 1,1200 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 2.000 |
| 15 apr 2024 | 1,1300 | 1,2100 | 1,1300 | 1,1500 | 1,1500 | 11.800 |
| 12 apr 2024 | 1,2300 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 5.000 |
| 11 apr 2024 | 1,1900 | 1,2400 | 1,1900 | 1,2400 | 1,2400 | 7.300 |
| 10 apr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 2.300 |
| 09 apr 2024 | 1,2300 | 1,2300 | 1,1800 | 1,1800 | 1,1800 | 400 |
| 08 apr 2024 | 1,2300 | 1,2300 | 1,1600 | 1,1600 | 1,1600 | 2.700 |
| 05 apr 2024 | 1,1800 | 1,1800 | 1,1400 | 1,1400 | 1,1400 | 23.800 |
| 04 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 600 |
| 03 apr 2024 | 1,1700 | 1,2200 | 1,1700 | 1,2200 | 1,2200 | 2.500 |
| 02 apr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1.200 |
| 01 apr 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2500 | 1,2500 | 25.400 |
| 28 mar 2024 | 1,1800 | 1,2500 | 1,1800 | 1,2100 | 1,2100 | 25.700 |
| 27 mar 2024 | 1,0600 | 1,1700 | 1,0600 | 1,1700 | 1,1700 | 31.900 |
| 26 mar 2024 | 1,1200 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 29.200 |
| 25 mar 2024 | 1,2200 | 1,2200 | 1,1600 | 1,1600 | 1,1600 | 7.700 |
| 22 mar 2024 | 1,2700 | 1,2700 | 1,1600 | 1,2100 | 1,2100 | 5.100 |
| 21 mar 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 100 |
| 20 mar 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 10.700 |
| 19 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 9.600 |
| 18 mar 2024 | 1,1700 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 14.600 |
| 15 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 5.400 |
| 14 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 13 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 300 |
| 12 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 11 mar 2024 | 1,1200 | 1,1900 | 1,1100 | 1,1900 | 1,1900 | 6.400 |
| 08 mar 2024 | 1,1900 | 1,2200 | 1,1800 | 1,1800 | 1,1800 | 15.100 |
| 07 mar 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | 2.500 |
| 06 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1.100 |
| 05 mar 2024 | 1,1100 | 1,1700 | 1,1100 | 1,1700 | 1,1700 | 6.700 |
| 04 mar 2024 | 1,1200 | 1,1900 | 1,1200 | 1,1900 | 1,1900 | 29.300 |
| 01 mar 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 10.700 |
| 29 feb 2024 | 1,1600 | 1,2500 | 1,1600 | 1,1700 | 1,1700 | 24.400 |
| 28 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 27 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 8.700 |
| 26 feb 2024 | 1,0900 | 1,1600 | 1,0900 | 1,1000 | 1,1000 | 2.400 |
| 23 feb 2024 | 1,1500 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 3.700 |
| 22 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 2.300 |
| 21 feb 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1100 | 1,1100 | 3.800 |
| 20 feb 2024 | 1,0300 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 11.300 |
| 16 feb 2024 | 1,0700 | 1,0900 | 1,0600 | 1,0600 | 1,0600 | 14.500 |
| 15 feb 2024 | 1,0600 | 1,0600 | 1,0100 | 1,0300 | 1,0300 | 42.800 |
| 14 feb 2024 | 1,0600 | 1,0600 | 1,0100 | 1,0100 | 1,0100 | 6.100 |
| 13 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 9.600 |
| 12 feb 2024 | 1,0200 | 1,0400 | 1,0200 | 1,0400 | 1,0400 | 1.500 |
| 09 feb 2024 | 1,0600 | 1,0600 | 0,9800 | 1,0200 | 1,0200 | 6.500 |
| 08 feb 2024 | 1,0200 | 1,0700 | 1,0200 | 1,0200 | 1,0200 | 2.900 |
| 07 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 2.800 |
| 06 feb 2024 | 1,0800 | 1,0800 | 1,0700 | 1,0700 | 1,0700 | 9.300 |
| 05 feb 2024 | 0,9800 | 1,0500 | 0,9800 | 1,0500 | 1,0500 | 12.300 |
| 02 feb 2024 | 1,0800 | 1,0800 | 0,9800 | 1,0500 | 1,0500 | 10.900 |
| 01 feb 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 15.000 |
| 31 gen 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 2.600 |
| 30 gen 2024 | 1,0500 | 1,0500 | 1,0200 | 1,0200 | 1,0200 | 18.500 |
| 29 gen 2024 | 1,1000 | 1,1000 | 1,0400 | 1,0400 | 1,0400 | 24.900 |
| 26 gen 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 10.400 |
| *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.