Azimut Holding S.p.A. (AZIHF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:09PM EDT
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 23 may 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 22 may 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 21 may 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 20 may 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 20 may 2024 | 1 Dividendo | |||||
| 20 may 2024 | 70:69 División de acciones | |||||
| 17 may 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 27.64 | 264 |
| 16 may 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 28.70 | 151 |
| 15 may 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.42 | - |
| 14 may 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.42 | - |
| 13 may 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.42 | - |
| 10 may 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.42 | - |
| 09 may 2024 | 26.50 | 26.50 | 26.34 | 26.34 | 25.42 | 276 |
| 08 may 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.41 | - |
| 07 may 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.41 | 189 |
| 06 may 2024 | 26.60 | 28.19 | 26.60 | 28.19 | 27.21 | 362 |
| 03 may 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.35 | - |
| 02 may 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.35 | - |
| 01 may 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.35 | - |
| 30 abr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.35 | - |
| 29 abr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.35 | 229 |
| 26 abr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 26.29 | - |
| 25 abr 2024 | 24.91 | 27.24 | 24.91 | 27.24 | 26.29 | 302 |
| 24 abr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 25.68 | - |
| 23 abr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 25.68 | - |
| 22 abr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 25.68 | - |
| 19 abr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 25.68 | 129 |
| 18 abr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.57 | - |
| 17 abr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.57 | - |
| 16 abr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.57 | 145 |
| 15 abr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 24.84 | - |
| 12 abr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 24.84 | - |
| 11 abr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 24.84 | - |
| 10 abr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 24.84 | - |
| 09 abr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 24.84 | - |
| 08 abr 2024 | 25.90 | 25.90 | 25.74 | 25.74 | 24.84 | 509 |
| 05 abr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.17 | - |
| 04 abr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.17 | - |
| 03 abr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.17 | - |
| 02 abr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.17 | - |
| 01 abr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.17 | - |
| 28 mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.17 | - |
| 27 mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.17 | 100 |
| 26 mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.79 | - |
| 25 mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.79 | - |
| 22 mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.79 | - |
| 21 mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.79 | - |
| 20 mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.79 | - |
| 19 mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.79 | - |
| 18 mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.79 | - |
| 15 mar 2024 | 28.64 | 28.80 | 28.64 | 28.80 | 27.79 | 453 |
| 14 mar 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 27.21 | 236 |
| 13 mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.80 | - |
| 12 mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.80 | - |
| 11 mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.80 | - |
| 08 mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.80 | - |
| 07 mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.80 | - |
| 06 mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.80 | - |
| 05 mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.80 | - |
| 04 mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.80 | - |
| 01 mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.80 | - |
| 29 feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.80 | - |
| 28 feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.80 | - |
| 27 feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.80 | - |
| 26 feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.80 | - |
| 23 feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.80 | - |
| 22 feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.80 | 218 |
| 21 feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.47 | - |
| 20 feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.47 | - |
| 16 feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.47 | - |
| 15 feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.47 | 167 |
| 14 feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.22 | - |
| 13 feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.22 | - |
| 12 feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.22 | 350 |
| 09 feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.13 | - |
| 08 feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.13 | - |
| 07 feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.13 | - |
| 06 feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.13 | - |
| 05 feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.13 | - |
| 02 feb 2024 | 29.13 | 29.15 | 29.13 | 29.15 | 28.13 | 209 |
| 01 feb 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 27.65 | - |
| 31 ene 2024 | 29.23 | 29.23 | 28.65 | 28.65 | 27.65 | 1,298 |
| 30 ene 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.60 | - |
| 29 ene 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.60 | 162 |
| 26 ene 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 25.65 | - |
| 25 ene 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 25.65 | - |
| 24 ene 2024 | 26.74 | 26.74 | 26.58 | 26.58 | 25.65 | 202 |
| 23 ene 2024 | 26.67 | 26.67 | 26.37 | 26.37 | 25.45 | 204 |
| 22 ene 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 27.16 | - |
| 19 ene 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 27.16 | - |
| 18 ene 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 27.16 | - |
| 17 ene 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 27.16 | - |
| 16 ene 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 27.16 | - |
| 12 ene 2024 | 27.98 | 28.14 | 27.98 | 28.14 | 27.16 | 313 |
| 11 ene 2024 | 27.60 | 27.60 | 25.53 | 25.53 | 24.64 | 497 |
| 10 ene 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.64 | - |
| 09 ene 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.64 | - |
| 08 ene 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.64 | 109 |
| 05 ene 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.17 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.