Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.418,36 +1.300,61 (+2,16%)
Anhui Guofeng New Materials Co., Ltd. (000859.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 3,8100 | 3,9000 | 3,7900 | 3,9000 | 3,9000 | 6.806.772 |
| 16 mag 2024 | 3,8500 | 3,9200 | 3,8100 | 3,8300 | 3,8300 | 7.742.414 |
| 15 mag 2024 | 3,8100 | 3,9000 | 3,7500 | 3,8400 | 3,8400 | 7.629.822 |
| 14 mag 2024 | 3,7800 | 3,8600 | 3,7800 | 3,8100 | 3,8100 | 7.391.200 |
| 13 mag 2024 | 3,9300 | 3,9400 | 3,7500 | 3,7700 | 3,7700 | 9.749.294 |
| 10 mag 2024 | 3,9900 | 4,0300 | 3,9100 | 3,9200 | 3,9200 | 7.815.904 |
| 09 mag 2024 | 4,0000 | 4,0900 | 3,9700 | 3,9900 | 3,9900 | 8.905.000 |
| 08 mag 2024 | 4,0800 | 4,1300 | 3,9900 | 4,0100 | 4,0100 | 8.111.417 |
| 07 mag 2024 | 4,0100 | 4,0700 | 3,9600 | 4,0700 | 4,0700 | 8.307.947 |
| 06 mag 2024 | 3,9400 | 4,0000 | 3,9100 | 3,9900 | 3,9900 | 8.124.324 |
| 30 apr 2024 | 3,8900 | 3,9100 | 3,8100 | 3,8900 | 3,8900 | 8.950.744 |
| 29 apr 2024 | 3,7200 | 3,8800 | 3,6700 | 3,8800 | 3,8800 | 8.935.300 |
| 26 apr 2024 | 3,5700 | 3,7000 | 3,5100 | 3,6900 | 3,6900 | 10.764.045 |
| 25 apr 2024 | 3,5300 | 3,6200 | 3,5000 | 3,5700 | 3,5700 | 9.089.484 |
| 24 apr 2024 | 3,5500 | 3,6100 | 3,5100 | 3,5900 | 3,5900 | 7.177.916 |
| 23 apr 2024 | 3,5300 | 3,6000 | 3,5000 | 3,5300 | 3,5300 | 8.775.400 |
| 22 apr 2024 | 3,6100 | 3,6100 | 3,4300 | 3,4900 | 3,4900 | 8.414.500 |
| 19 apr 2024 | 3,6100 | 3,6800 | 3,5300 | 3,5800 | 3,5800 | 10.325.500 |
| 18 apr 2024 | 3,6300 | 3,6700 | 3,5700 | 3,5800 | 3,5800 | 10.625.951 |
| 17 apr 2024 | 3,3800 | 3,6200 | 3,3600 | 3,6200 | 3,6200 | 16.813.421 |
| 16 apr 2024 | 3,8200 | 3,8300 | 3,4500 | 3,4500 | 3,4500 | 16.440.630 |
| 15 apr 2024 | 4,1800 | 4,1900 | 3,7500 | 3,8300 | 3,8300 | 15.988.047 |
| 12 apr 2024 | 4,1700 | 4,2100 | 4,0800 | 4,1000 | 4,1000 | 7.973.300 |
| 11 apr 2024 | 4,1500 | 4,2300 | 4,0900 | 4,1800 | 4,1800 | 7.849.200 |
| 10 apr 2024 | 4,2900 | 4,2900 | 4,0900 | 4,1500 | 4,1500 | 9.734.300 |
| 09 apr 2024 | 4,2400 | 4,2900 | 4,1900 | 4,2900 | 4,2900 | 6.903.800 |
| 08 apr 2024 | 4,3000 | 4,3200 | 4,1700 | 4,1900 | 4,1900 | 8.063.604 |
| 03 apr 2024 | 4,3200 | 4,3700 | 4,2400 | 4,3200 | 4,3200 | 8.625.100 |
| 02 apr 2024 | 4,2500 | 4,3300 | 4,2300 | 4,3200 | 4,3200 | 9.009.494 |
| 01 apr 2024 | 4,1200 | 4,2600 | 4,1200 | 4,2600 | 4,2600 | 10.171.730 |
| 29 mar 2024 | 4,0800 | 4,1100 | 4,0500 | 4,1100 | 4,1100 | 2.705.301 |
| 28 mar 2024 | 3,9300 | 4,1400 | 3,9200 | 4,0900 | 4,0900 | 9.272.361 |
| 27 mar 2024 | 4,0800 | 4,1200 | 3,9200 | 3,9400 | 3,9400 | 7.784.200 |
| 26 mar 2024 | 4,0600 | 4,1300 | 4,0000 | 4,0900 | 4,0900 | 8.036.347 |
| 25 mar 2024 | 4,1500 | 4,2300 | 4,0700 | 4,0800 | 4,0800 | 10.772.700 |
| 22 mar 2024 | 4,2400 | 4,2400 | 4,1100 | 4,1400 | 4,1400 | 9.849.150 |
| 21 mar 2024 | 4,2300 | 4,2700 | 4,1600 | 4,2500 | 4,2500 | 8.948.526 |
| 20 mar 2024 | 4,1400 | 4,2400 | 4,1200 | 4,2300 | 4,2300 | 7.961.110 |
| 19 mar 2024 | 4,1500 | 4,2000 | 4,1200 | 4,1400 | 4,1400 | 7.417.390 |
| 18 mar 2024 | 4,0800 | 4,1500 | 4,0700 | 4,1500 | 4,1500 | 8.415.062 |
| 15 mar 2024 | 3,9700 | 4,0700 | 3,9300 | 4,0700 | 4,0700 | 8.268.000 |
| 14 mar 2024 | 4,0000 | 4,0300 | 3,9000 | 3,9600 | 3,9600 | 7.780.022 |
| 13 mar 2024 | 4,0400 | 4,0500 | 3,9500 | 4,0000 | 4,0000 | 7.362.158 |
| 12 mar 2024 | 3,9300 | 4,0300 | 3,9200 | 4,0300 | 4,0300 | 10.615.658 |
| 11 mar 2024 | 3,8500 | 3,9400 | 3,8400 | 3,9300 | 3,9300 | 8.619.723 |
| 08 mar 2024 | 3,8400 | 3,9000 | 3,8000 | 3,8600 | 3,8600 | 5.931.270 |
| 07 mar 2024 | 3,8900 | 3,9400 | 3,8300 | 3,8500 | 3,8500 | 10.641.413 |
| 06 mar 2024 | 3,7400 | 3,9700 | 3,7100 | 3,9000 | 3,9000 | 14.982.290 |
| 05 mar 2024 | 3,8400 | 3,8400 | 3,7300 | 3,7500 | 3,7500 | 9.221.569 |
| 04 mar 2024 | 3,9400 | 3,9700 | 3,7800 | 3,8500 | 3,8500 | 11.664.706 |
| 01 mar 2024 | 3,9000 | 3,9700 | 3,8600 | 3,9400 | 3,9400 | 8.981.599 |
| 29 feb 2024 | 3,8000 | 3,9200 | 3,7300 | 3,9100 | 3,9100 | 12.467.586 |
| 28 feb 2024 | 4,1400 | 4,2500 | 3,7800 | 3,7800 | 3,7800 | 19.205.556 |
| 27 feb 2024 | 3,9600 | 4,1400 | 3,9000 | 4,1400 | 4,1400 | 9.293.907 |
| 26 feb 2024 | 3,9900 | 4,0500 | 3,8700 | 3,9800 | 3,9800 | 12.317.961 |
| 23 feb 2024 | 3,8000 | 3,9200 | 3,7800 | 3,9200 | 3,9200 | 12.488.321 |
| 22 feb 2024 | 3,6600 | 3,7800 | 3,6000 | 3,7600 | 3,7600 | 10.853.780 |
| 21 feb 2024 | 3,5500 | 3,8000 | 3,5100 | 3,6700 | 3,6700 | 11.954.000 |
| 20 feb 2024 | 3,5300 | 3,6100 | 3,4300 | 3,5900 | 3,5900 | 9.314.147 |
| 19 feb 2024 | 3,5000 | 3,6300 | 3,4200 | 3,5400 | 3,5400 | 16.682.909 |
| 08 feb 2024 | 3,0800 | 3,3800 | 2,9800 | 3,3800 | 3,3800 | 25.380.112 |
| 07 feb 2024 | 3,3100 | 3,3100 | 3,0400 | 3,0700 | 3,0700 | 19.969.061 |
| 06 feb 2024 | 3,2300 | 3,4700 | 3,0400 | 3,2600 | 3,2600 | 22.024.162 |
| 05 feb 2024 | 3,7400 | 3,7500 | 3,3800 | 3,3800 | 3,3800 | 16.879.100 |
| 02 feb 2024 | 4,0100 | 4,0800 | 3,5900 | 3,7500 | 3,7500 | 15.904.442 |
| 01 feb 2024 | 4,1400 | 4,1400 | 3,9400 | 3,9900 | 3,9900 | 8.605.475 |
| 31 gen 2024 | 4,4500 | 4,4800 | 4,1300 | 4,1400 | 4,1400 | 9.946.100 |
| 30 gen 2024 | 4,6000 | 4,6500 | 4,4500 | 4,4500 | 4,4500 | 4.996.533 |
| 29 gen 2024 | 4,8300 | 4,8300 | 4,6300 | 4,6400 | 4,6400 | 5.695.240 |
| 26 gen 2024 | 4,7600 | 4,8700 | 4,7300 | 4,8100 | 4,8100 | 5.631.000 |
| 25 gen 2024 | 4,5800 | 4,7700 | 4,5400 | 4,7500 | 4,7500 | 6.331.839 |
| 24 gen 2024 | 4,5000 | 4,5800 | 4,4000 | 4,5700 | 4,5700 | 6.257.133 |
| 23 gen 2024 | 4,4700 | 4,5200 | 4,3800 | 4,4800 | 4,4800 | 7.655.638 |
| 22 gen 2024 | 4,8600 | 4,8600 | 4,4700 | 4,5200 | 4,5200 | 10.004.044 |
| 19 gen 2024 | 4,8800 | 4,9500 | 4,8300 | 4,8700 | 4,8700 | 5.597.344 |
| 18 gen 2024 | 4,9500 | 4,9600 | 4,7200 | 4,8600 | 4,8600 | 8.357.468 |
| 17 gen 2024 | 5,0700 | 5,0900 | 4,9200 | 4,9500 | 4,9500 | 5.608.200 |
| 16 gen 2024 | 5,1600 | 5,1600 | 5,0100 | 5,0700 | 5,0700 | 7.165.441 |
| 15 gen 2024 | 5,2000 | 5,2000 | 5,1000 | 5,1400 | 5,1400 | 6.756.060 |
| 12 gen 2024 | 5,2400 | 5,3100 | 5,1900 | 5,2000 | 5,2000 | 8.294.078 |
| 11 gen 2024 | 5,2100 | 5,2800 | 5,1700 | 5,2600 | 5,2600 | 8.694.718 |
| 10 gen 2024 | 5,3300 | 5,3400 | 5,1700 | 5,2200 | 5,2200 | 11.848.384 |
| 09 gen 2024 | 5,3700 | 5,4800 | 5,2900 | 5,3800 | 5,3800 | 20.019.189 |
| 08 gen 2024 | 5,5500 | 5,6600 | 5,3700 | 5,4000 | 5,4000 | 30.665.409 |
| 05 gen 2024 | 5,4000 | 5,9600 | 5,3300 | 5,6000 | 5,6000 | 40.103.493 |
| 04 gen 2024 | 5,3600 | 5,6000 | 5,3600 | 5,4200 | 5,4200 | 14.243.590 |
| 03 gen 2024 | 5,3700 | 5,4300 | 5,3300 | 5,3900 | 5,3900 | 5.463.275 |
| 02 gen 2024 | 5,3200 | 5,4300 | 5,3100 | 5,4000 | 5,4000 | 5.108.225 |
| 29 dic 2023 | 5,3000 | 5,3400 | 5,2100 | 5,3100 | 5,3100 | 5.186.323 |
| 28 dic 2023 | 5,2400 | 5,3100 | 5,1700 | 5,2700 | 5,2700 | 5.668.968 |
| 27 dic 2023 | 5,1800 | 5,2700 | 5,1400 | 5,2300 | 5,2300 | 3.820.837 |
| 26 dic 2023 | 5,2400 | 5,2400 | 5,1400 | 5,1500 | 5,1500 | 3.756.400 |
| 25 dic 2023 | 5,2800 | 5,3000 | 5,1800 | 5,2400 | 5,2400 | 4.797.380 |
| 22 dic 2023 | 5,3000 | 5,4100 | 5,2600 | 5,3200 | 5,3200 | 5.831.700 |
| 21 dic 2023 | 5,2700 | 5,3500 | 5,1700 | 5,3500 | 5,3500 | 6.909.100 |
| 20 dic 2023 | 5,3100 | 5,5400 | 5,2900 | 5,2900 | 5,2900 | 7.708.599 |
| 19 dic 2023 | 5,2500 | 5,3300 | 5,2200 | 5,3100 | 5,3100 | 4.829.700 |
| 18 dic 2023 | 5,4000 | 5,4100 | 5,2200 | 5,2400 | 5,2400 | 6.889.150 |
| 15 dic 2023 | 5,4000 | 5,4500 | 5,3800 | 5,4100 | 5,4100 | 5.507.662 |
| 14 dic 2023 | 5,4200 | 5,4600 | 5,3800 | 5,3800 | 5,3800 | 4.611.600 |
| *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.