Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.189,54 -216,12 (-0,56%) Petrolio
81,14 -0,79 (-0,96%) Bitcoin EUR
56.379,52 -3.324,02 (-5,57%)
Shanghai Pret Composites Co., Ltd. (002324.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 10,59 | 10,65 | 10,32 | 10,36 | 10,36 | 15.065.600 |
| 29 apr 2024 | 10,13 | 10,59 | 10,10 | 10,51 | 10,51 | 21.761.127 |
| 26 apr 2024 | 10,20 | 10,22 | 9,90 | 10,19 | 10,19 | 21.111.283 |
| 25 apr 2024 | 10,08 | 10,43 | 9,95 | 10,40 | 10,40 | 16.558.100 |
| 24 apr 2024 | 10,12 | 10,22 | 9,91 | 10,16 | 10,16 | 12.159.848 |
| 23 apr 2024 | 10,26 | 10,38 | 9,97 | 10,08 | 10,08 | 14.623.414 |
| 22 apr 2024 | 10,51 | 10,53 | 10,22 | 10,26 | 10,26 | 14.928.853 |
| 19 apr 2024 | 10,80 | 10,96 | 10,58 | 10,69 | 10,69 | 20.975.282 |
| 18 apr 2024 | 10,58 | 11,11 | 10,39 | 11,01 | 11,01 | 29.287.770 |
| 17 apr 2024 | 10,23 | 10,64 | 10,23 | 10,58 | 10,58 | 22.572.987 |
| 16 apr 2024 | 10,60 | 10,66 | 10,00 | 10,03 | 10,03 | 25.465.322 |
| 15 apr 2024 | 11,18 | 11,26 | 10,50 | 10,79 | 10,79 | 27.188.173 |
| 12 apr 2024 | 11,05 | 11,29 | 10,90 | 11,10 | 11,10 | 28.053.463 |
| 11 apr 2024 | 10,83 | 11,28 | 10,77 | 11,04 | 11,04 | 29.102.514 |
| 10 apr 2024 | 11,50 | 11,51 | 10,83 | 11,04 | 11,04 | 47.695.802 |
| 09 apr 2024 | 11,40 | 11,70 | 11,19 | 11,66 | 11,66 | 50.979.326 |
| 08 apr 2024 | 11,02 | 11,58 | 10,97 | 11,45 | 11,45 | 70.725.612 |
| 03 apr 2024 | 10,81 | 11,18 | 10,71 | 10,87 | 10,87 | 53.749.671 |
| 02 apr 2024 | 10,86 | 11,40 | 10,59 | 10,96 | 10,96 | 85.993.992 |
| 01 apr 2024 | 9,83 | 10,41 | 9,78 | 10,41 | 10,41 | 29.787.067 |
| 29 mar 2024 | 9,21 | 9,45 | 9,21 | 9,46 | 9,46 | 6.347.265 |
| 28 mar 2024 | 9,10 | 9,45 | 9,10 | 9,27 | 9,27 | 12.253.310 |
| 27 mar 2024 | 9,55 | 9,72 | 9,11 | 9,11 | 9,11 | 17.495.691 |
| 26 mar 2024 | 9,31 | 9,58 | 9,31 | 9,53 | 9,53 | 11.838.104 |
| 25 mar 2024 | 9,58 | 9,73 | 9,39 | 9,43 | 9,43 | 13.226.873 |
| 22 mar 2024 | 9,89 | 9,92 | 9,55 | 9,63 | 9,63 | 17.325.249 |
| 21 mar 2024 | 10,05 | 10,12 | 9,86 | 9,92 | 9,92 | 14.156.317 |
| 20 mar 2024 | 10,00 | 10,06 | 9,92 | 10,05 | 10,05 | 11.468.356 |
| 19 mar 2024 | 10,23 | 10,25 | 9,95 | 10,00 | 10,00 | 16.549.721 |
| 18 mar 2024 | 9,86 | 10,14 | 9,80 | 10,14 | 10,14 | 22.467.469 |
| 15 mar 2024 | 9,69 | 9,79 | 9,59 | 9,76 | 9,76 | 10.659.910 |
| 14 mar 2024 | 9,78 | 9,96 | 9,58 | 9,72 | 9,72 | 16.914.505 |
| 13 mar 2024 | 9,66 | 9,90 | 9,57 | 9,77 | 9,77 | 18.364.943 |
| 12 mar 2024 | 9,72 | 9,77 | 9,54 | 9,69 | 9,69 | 16.870.563 |
| 11 mar 2024 | 9,36 | 9,73 | 9,34 | 9,68 | 9,68 | 25.489.274 |
| 08 mar 2024 | 9,20 | 9,37 | 9,20 | 9,32 | 9,32 | 12.048.713 |
| 07 mar 2024 | 9,65 | 9,69 | 9,22 | 9,23 | 9,23 | 18.373.587 |
| 06 mar 2024 | 9,09 | 9,65 | 9,07 | 9,56 | 9,56 | 27.020.961 |
| 05 mar 2024 | 9,28 | 9,31 | 9,07 | 9,15 | 9,15 | 17.321.632 |
| 04 mar 2024 | 9,42 | 9,57 | 9,31 | 9,38 | 9,38 | 16.501.298 |
| 01 mar 2024 | 9,40 | 9,55 | 9,31 | 9,46 | 9,46 | 17.970.280 |
| 29 feb 2024 | 8,86 | 9,41 | 8,80 | 9,40 | 9,40 | 25.479.128 |
| 28 feb 2024 | 9,80 | 9,93 | 9,03 | 9,04 | 9,04 | 40.990.714 |
| 27 feb 2024 | 9,22 | 9,63 | 9,12 | 9,59 | 9,59 | 26.985.942 |
| 26 feb 2024 | 9,37 | 9,41 | 9,07 | 9,27 | 9,27 | 31.705.704 |
| 23 feb 2024 | 8,72 | 9,28 | 8,69 | 9,19 | 9,19 | 31.034.646 |
| 22 feb 2024 | 8,63 | 8,77 | 8,55 | 8,71 | 8,71 | 16.918.954 |
| 21 feb 2024 | 8,36 | 8,90 | 8,28 | 8,63 | 8,63 | 27.181.873 |
| 20 feb 2024 | 8,34 | 8,47 | 8,24 | 8,46 | 8,46 | 19.117.227 |
| 19 feb 2024 | 8,76 | 8,87 | 8,11 | 8,44 | 8,44 | 43.743.302 |
| 08 feb 2024 | 8,50 | 8,88 | 8,35 | 8,75 | 8,75 | 25.056.280 |
| 07 feb 2024 | 7,94 | 8,62 | 7,91 | 8,48 | 8,48 | 23.871.494 |
| 06 feb 2024 | 7,28 | 8,08 | 7,05 | 7,94 | 7,94 | 24.643.377 |
| 05 feb 2024 | 8,05 | 8,09 | 7,25 | 7,45 | 7,45 | 20.116.204 |
| 02 feb 2024 | 8,58 | 8,65 | 7,77 | 8,05 | 8,05 | 16.889.200 |
| 01 feb 2024 | 8,70 | 8,79 | 8,40 | 8,53 | 8,53 | 10.717.719 |
| 31 gen 2024 | 9,11 | 9,19 | 8,61 | 8,74 | 8,74 | 15.744.676 |
| 30 gen 2024 | 9,39 | 9,57 | 9,14 | 9,16 | 9,16 | 8.820.110 |
| 29 gen 2024 | 9,82 | 9,82 | 9,36 | 9,40 | 9,40 | 8.514.298 |
| 26 gen 2024 | 9,97 | 9,98 | 9,63 | 9,70 | 9,70 | 8.885.905 |
| 25 gen 2024 | 9,65 | 10,00 | 9,56 | 9,97 | 9,97 | 10.763.650 |
| 24 gen 2024 | 9,64 | 9,71 | 9,25 | 9,63 | 9,63 | 13.349.688 |
| 23 gen 2024 | 9,58 | 9,74 | 9,40 | 9,64 | 9,64 | 11.983.146 |
| 22 gen 2024 | 10,23 | 10,32 | 9,38 | 9,55 | 9,55 | 17.075.624 |
| 19 gen 2024 | 10,48 | 10,63 | 10,22 | 10,28 | 10,28 | 7.364.984 |
| 18 gen 2024 | 10,54 | 10,56 | 10,11 | 10,41 | 10,41 | 10.709.517 |
| 17 gen 2024 | 10,88 | 10,90 | 10,52 | 10,52 | 10,52 | 7.427.917 |
| 16 gen 2024 | 11,03 | 11,10 | 10,76 | 10,93 | 10,93 | 6.849.100 |
| 15 gen 2024 | 11,17 | 11,18 | 10,96 | 11,04 | 11,04 | 8.050.202 |
| 12 gen 2024 | 11,33 | 11,40 | 11,05 | 11,10 | 11,10 | 9.403.122 |
| 11 gen 2024 | 11,17 | 11,42 | 11,04 | 11,38 | 11,38 | 12.314.190 |
| 10 gen 2024 | 11,45 | 11,52 | 10,99 | 10,99 | 10,99 | 18.086.064 |
| 09 gen 2024 | 12,25 | 12,35 | 10,98 | 11,46 | 11,46 | 26.536.529 |
| 08 gen 2024 | 12,62 | 12,71 | 12,20 | 12,20 | 12,20 | 6.649.845 |
| 05 gen 2024 | 12,86 | 13,11 | 12,65 | 12,71 | 12,71 | 6.512.269 |
| 04 gen 2024 | 13,01 | 13,03 | 12,77 | 12,78 | 12,78 | 4.768.078 |
| 03 gen 2024 | 13,09 | 13,20 | 13,00 | 13,03 | 13,03 | 5.525.391 |
| 02 gen 2024 | 13,14 | 13,24 | 13,08 | 13,09 | 13,09 | 6.161.075 |
| 29 dic 2023 | 13,08 | 13,20 | 12,98 | 13,15 | 13,15 | 5.861.071 |
| 28 dic 2023 | 12,66 | 13,22 | 12,65 | 13,14 | 13,14 | 11.320.756 |
| 27 dic 2023 | 12,86 | 12,86 | 12,64 | 12,69 | 12,69 | 3.733.326 |
| 26 dic 2023 | 12,69 | 12,84 | 12,62 | 12,71 | 12,71 | 4.679.434 |
| 25 dic 2023 | 12,94 | 13,09 | 12,60 | 12,75 | 12,75 | 6.686.731 |
| 22 dic 2023 | 13,34 | 13,38 | 12,92 | 13,04 | 13,04 | 7.447.320 |
| 21 dic 2023 | 12,95 | 13,46 | 12,84 | 13,38 | 13,38 | 11.052.001 |
| 20 dic 2023 | 13,00 | 13,19 | 12,79 | 12,84 | 12,84 | 4.382.400 |
| 19 dic 2023 | 13,19 | 13,23 | 12,89 | 13,00 | 13,00 | 4.991.089 |
| 18 dic 2023 | 13,55 | 13,55 | 13,06 | 13,14 | 13,14 | 5.802.127 |
| 15 dic 2023 | 13,23 | 13,53 | 13,13 | 13,48 | 13,48 | 7.751.620 |
| 14 dic 2023 | 13,36 | 13,58 | 13,19 | 13,22 | 13,22 | 3.934.461 |
| 13 dic 2023 | 13,67 | 13,67 | 13,36 | 13,38 | 13,38 | 5.314.031 |
| 12 dic 2023 | 13,43 | 13,55 | 13,29 | 13,46 | 13,46 | 4.461.302 |
| 11 dic 2023 | 13,09 | 13,53 | 13,02 | 13,47 | 13,47 | 6.621.986 |
| 08 dic 2023 | 13,60 | 13,60 | 13,18 | 13,22 | 13,22 | 7.343.776 |
| 07 dic 2023 | 13,53 | 13,64 | 13,38 | 13,55 | 13,55 | 4.755.583 |
| 06 dic 2023 | 13,38 | 13,59 | 13,32 | 13,49 | 13,49 | 4.832.928 |
| 05 dic 2023 | 13,55 | 13,61 | 13,32 | 13,40 | 13,40 | 6.876.013 |
| 04 dic 2023 | 13,67 | 13,72 | 13,47 | 13,61 | 13,61 | 6.150.513 |
| 01 dic 2023 | 13,52 | 13,71 | 13,43 | 13,65 | 13,65 | 5.345.100 |
| 30 nov 2023 | 13,62 | 13,66 | 13,42 | 13,47 | 13,47 | 5.918.917 |
| *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.