Italia markets close in 6 hours
FTSE MIB
33.783,81 +37,15 (+0,11%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,78 +0,78 (+0,99%) Bitcoin EUR
53.993,75 +487,33 (+0,91%)
Yankuang Energy Group Company Limited (YZCAY)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:29PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 21,76 | 21,76 | 21,75 | 21,75 | 21,75 | 916 |
| 30 apr 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | 190 |
| 29 apr 2024 | 21,35 | 21,35 | 21,18 | 21,18 | 21,18 | 2.438 |
| 26 apr 2024 | 21,38 | 21,38 | 21,35 | 21,35 | 21,35 | 492 |
| 25 apr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 24 apr 2024 | 21,27 | 21,55 | 21,27 | 21,55 | 21,55 | 1.336 |
| 23 apr 2024 | 22,00 | 22,00 | 21,44 | 21,45 | 21,45 | 4.961 |
| 22 apr 2024 | 22,80 | 22,80 | 22,29 | 22,30 | 22,30 | 1.900 |
| 19 apr 2024 | 23,32 | 23,43 | 23,32 | 23,36 | 23,36 | 3.548 |
| 18 apr 2024 | 22,33 | 23,26 | 22,33 | 23,04 | 23,04 | 2.042 |
| 17 apr 2024 | 22,98 | 23,10 | 22,98 | 22,98 | 22,98 | 1.382 |
| 16 apr 2024 | 22,32 | 23,07 | 22,32 | 23,07 | 23,07 | 975 |
| 15 apr 2024 | 22,64 | 22,75 | 22,61 | 22,61 | 22,61 | 1.849 |
| 12 apr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | 741 |
| 11 apr 2024 | 22,20 | 22,73 | 22,20 | 22,52 | 22,52 | 5.877 |
| 10 apr 2024 | 21,51 | 22,10 | 21,51 | 22,10 | 22,10 | 551 |
| 09 apr 2024 | 21,78 | 21,78 | 21,62 | 21,68 | 21,68 | 2.941 |
| 08 apr 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | 333 |
| 05 apr 2024 | 20,59 | 20,60 | 20,50 | 20,50 | 20,50 | 960 |
| 04 apr 2024 | 21,54 | 21,60 | 21,36 | 21,36 | 21,36 | 1.386 |
| 03 apr 2024 | 21,31 | 21,67 | 21,31 | 21,54 | 21,54 | 4.239 |
| 02 apr 2024 | 20,74 | 21,07 | 20,74 | 20,78 | 20,78 | 3.099 |
| 01 apr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 28 mar 2024 | 21,00 | 21,00 | 20,82 | 20,85 | 20,85 | 16.674 |
| 27 mar 2024 | 21,33 | 21,45 | 21,33 | 21,33 | 21,33 | 20.980 |
| 26 mar 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | 385 |
| 25 mar 2024 | 22,66 | 22,66 | 22,47 | 22,47 | 22,47 | 378 |
| 22 mar 2024 | 21,70 | 22,60 | 21,70 | 22,45 | 22,45 | 3.213 |
| 21 mar 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 20 mar 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 19 mar 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 18 mar 2024 | 22,32 | 22,32 | 22,26 | 22,26 | 22,26 | 1.579 |
| 15 mar 2024 | 22,80 | 22,90 | 22,80 | 22,90 | 22,90 | 6.738 |
| 14 mar 2024 | 23,69 | 23,88 | 23,45 | 23,45 | 23,45 | 1.414 |
| 13 mar 2024 | 23,80 | 23,85 | 23,80 | 23,84 | 23,84 | 1.410 |
| 12 mar 2024 | 23,55 | 23,81 | 23,55 | 23,69 | 23,69 | 3.199 |
| 11 mar 2024 | 25,00 | 25,00 | 24,15 | 24,25 | 24,25 | 2.194 |
| 08 mar 2024 | 25,48 | 25,48 | 25,40 | 25,41 | 25,41 | 4.535 |
| 07 mar 2024 | 25,00 | 25,39 | 25,00 | 25,39 | 25,39 | 5.623 |
| 06 mar 2024 | 24,86 | 24,93 | 24,86 | 24,87 | 24,87 | 921 |
| 05 mar 2024 | 24,25 | 24,25 | 24,22 | 24,25 | 24,25 | 3.993 |
| 04 mar 2024 | 24,00 | 24,43 | 24,00 | 24,35 | 24,35 | 2.883 |
| 01 mar 2024 | 23,62 | 23,62 | 23,49 | 23,49 | 23,49 | 2.000 |
| 29 feb 2024 | 22,85 | 22,96 | 22,85 | 22,90 | 22,90 | 2.973 |
| 28 feb 2024 | 23,20 | 23,25 | 23,19 | 23,19 | 23,19 | 2.669 |
| 27 feb 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 26 feb 2024 | 21,86 | 22,55 | 21,86 | 22,55 | 22,55 | 3.374 |
| 23 feb 2024 | 24,01 | 24,01 | 23,72 | 23,72 | 23,72 | 394 |
| 22 feb 2024 | 25,08 | 25,08 | 23,48 | 24,00 | 24,00 | 5.264 |
| 21 feb 2024 | 22,16 | 22,18 | 22,16 | 22,18 | 22,18 | 983 |
| 20 feb 2024 | 22,17 | 22,49 | 22,16 | 22,26 | 22,26 | 5.934 |
| 16 feb 2024 | 19,93 | 20,00 | 19,91 | 20,00 | 20,00 | 2.242 |
| 15 feb 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 14 feb 2024 | 19,95 | 19,95 | 19,93 | 19,93 | 19,93 | 534 |
| 13 feb 2024 | 20,07 | 20,07 | 19,90 | 19,90 | 19,90 | 3.471 |
| 12 feb 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | 441 |
| 09 feb 2024 | 20,02 | 20,17 | 19,81 | 19,83 | 19,83 | 3.456 |
| 08 feb 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | 318 |
| 07 feb 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | 235 |
| 06 feb 2024 | 20,24 | 20,37 | 20,24 | 20,33 | 20,33 | 1.225 |
| 05 feb 2024 | 20,37 | 20,38 | 20,28 | 20,38 | 20,38 | 1.027 |
| 02 feb 2024 | 20,27 | 20,32 | 20,09 | 20,32 | 20,32 | 6.133 |
| 01 feb 2024 | 20,01 | 20,20 | 19,94 | 20,08 | 20,08 | 2.487 |
| 31 gen 2024 | 20,48 | 20,56 | 20,35 | 20,35 | 20,35 | 2.724 |
| 30 gen 2024 | 20,50 | 20,56 | 20,49 | 20,56 | 20,56 | 1.054 |
| 29 gen 2024 | 21,02 | 21,02 | 20,99 | 20,99 | 20,99 | 1.186 |
| 26 gen 2024 | 20,87 | 20,96 | 20,87 | 20,96 | 20,96 | 316 |
| 25 gen 2024 | 20,83 | 20,89 | 20,83 | 20,89 | 20,89 | 922 |
| 24 gen 2024 | 20,13 | 20,15 | 20,07 | 20,15 | 20,15 | 622 |
| 23 gen 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | 387 |
| 22 gen 2024 | 19,00 | 19,00 | 18,82 | 18,91 | 18,91 | 2.847 |
| 19 gen 2024 | 19,11 | 19,26 | 19,11 | 19,26 | 19,26 | 2.278 |
| 18 gen 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | 447 |
| 17 gen 2024 | 19,81 | 19,81 | 19,71 | 19,71 | 19,71 | 7.156 |
| 16 gen 2024 | 20,34 | 20,39 | 20,25 | 20,35 | 20,35 | 2.550 |
| 12 gen 2024 | 20,21 | 20,45 | 20,21 | 20,43 | 20,43 | 1.288 |
| 11 gen 2024 | 20,02 | 20,02 | 19,89 | 19,89 | 19,89 | 1.467 |
| 10 gen 2024 | 20,30 | 20,50 | 20,20 | 20,45 | 20,45 | 1.416 |
| 09 gen 2024 | 20,45 | 20,45 | 20,34 | 20,34 | 20,34 | 401 |
| 08 gen 2024 | 20,64 | 20,64 | 20,18 | 20,34 | 20,34 | 1.778 |
| 05 gen 2024 | 20,88 | 21,08 | 20,88 | 21,04 | 21,04 | 2.534 |
| 04 gen 2024 | 20,65 | 20,65 | 20,53 | 20,65 | 20,65 | 1.473 |
| 03 gen 2024 | 20,00 | 20,40 | 20,00 | 20,20 | 20,20 | 2.339 |
| 02 gen 2024 | 19,60 | 19,65 | 19,45 | 19,45 | 19,45 | 1.774 |
| 29 dic 2023 | 18,90 | 19,10 | 18,90 | 19,10 | 19,10 | 477 |
| 28 dic 2023 | 18,80 | 18,93 | 18,80 | 18,93 | 18,93 | 854 |
| 27 dic 2023 | 19,46 | 19,46 | 19,33 | 19,33 | 19,33 | 830 |
| 26 dic 2023 | 19,24 | 19,24 | 19,16 | 19,16 | 19,16 | 892 |
| 22 dic 2023 | 18,50 | 19,30 | 18,50 | 19,23 | 19,23 | 5.518 |
| 21 dic 2023 | 18,01 | 18,67 | 18,01 | 18,67 | 18,67 | 1.561 |
| 20 dic 2023 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | 303 |
| 19 dic 2023 | 18,42 | 18,46 | 18,41 | 18,41 | 18,41 | 2.233 |
| 18 dic 2023 | 18,38 | 18,38 | 18,22 | 18,23 | 18,23 | 1.532 |
| 15 dic 2023 | 17,96 | 17,97 | 17,84 | 17,84 | 17,84 | 3.137 |
| 14 dic 2023 | 17,95 | 17,97 | 17,89 | 17,96 | 17,96 | 3.319 |
| 13 dic 2023 | 18,00 | 18,00 | 17,83 | 17,83 | 17,83 | 1.266 |
| 12 dic 2023 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | 464 |
| 11 dic 2023 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | 22.777 |
| 08 dic 2023 | 17,76 | 17,76 | 17,54 | 17,57 | 17,57 | 8.652 |
| 07 dic 2023 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | 554 |
| *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.