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
61.441,05 -287,05 (-0,47%)
Hangzhou Century Co., Ltd (300078.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 | 2,8300 | 3,3700 | 2,7700 | 3,2600 | 3,2600 | 86.567.254 |
| 16 mag 2024 | 2,7100 | 2,8300 | 2,7100 | 2,8100 | 2,8100 | 16.383.948 |
| 15 mag 2024 | 2,7600 | 2,7900 | 2,6700 | 2,6900 | 2,6900 | 14.133.815 |
| 14 mag 2024 | 2,7100 | 2,8000 | 2,7100 | 2,7600 | 2,7600 | 10.442.176 |
| 13 mag 2024 | 2,8700 | 2,8900 | 2,7100 | 2,7200 | 2,7200 | 16.049.041 |
| 10 mag 2024 | 2,9500 | 3,0000 | 2,8600 | 2,8600 | 2,8600 | 13.608.404 |
| 09 mag 2024 | 2,9200 | 3,0300 | 2,9100 | 2,9600 | 2,9600 | 13.292.345 |
| 08 mag 2024 | 3,0300 | 3,0500 | 2,9200 | 2,9400 | 2,9400 | 14.612.450 |
| 07 mag 2024 | 2,9900 | 3,1100 | 2,9900 | 3,0400 | 3,0400 | 13.952.506 |
| 06 mag 2024 | 2,9900 | 3,0900 | 2,9200 | 3,0200 | 3,0200 | 17.821.796 |
| 30 apr 2024 | 2,9600 | 3,0600 | 2,9000 | 2,9400 | 2,9400 | 15.562.867 |
| 29 apr 2024 | 2,9000 | 2,9900 | 2,8600 | 2,9600 | 2,9600 | 20.030.957 |
| 26 apr 2024 | 2,6700 | 2,9500 | 2,6600 | 2,9100 | 2,9100 | 30.335.997 |
| 25 apr 2024 | 2,7000 | 2,7500 | 2,6500 | 2,6900 | 2,6900 | 13.212.470 |
| 24 apr 2024 | 2,6700 | 2,7200 | 2,6400 | 2,7000 | 2,7000 | 13.569.400 |
| 23 apr 2024 | 2,6100 | 2,7200 | 2,5900 | 2,6600 | 2,6600 | 15.523.164 |
| 22 apr 2024 | 2,5800 | 2,6300 | 2,5100 | 2,5500 | 2,5500 | 12.699.900 |
| 19 apr 2024 | 2,6700 | 2,7700 | 2,5900 | 2,6100 | 2,6100 | 16.839.731 |
| 18 apr 2024 | 2,8800 | 2,8800 | 2,6500 | 2,6800 | 2,6800 | 20.391.200 |
| 17 apr 2024 | 2,4700 | 2,8300 | 2,4700 | 2,8000 | 2,8000 | 27.209.866 |
| 16 apr 2024 | 2,8100 | 2,8200 | 2,4400 | 2,4600 | 2,4600 | 28.078.160 |
| 15 apr 2024 | 3,0000 | 3,0400 | 2,6800 | 2,8500 | 2,8500 | 22.022.357 |
| 12 apr 2024 | 3,0500 | 3,1100 | 2,9800 | 3,0000 | 3,0000 | 10.899.412 |
| 11 apr 2024 | 3,0000 | 3,1100 | 2,9900 | 3,0500 | 3,0500 | 12.823.769 |
| 10 apr 2024 | 3,1700 | 3,1700 | 2,9900 | 3,0400 | 3,0400 | 18.977.957 |
| 09 apr 2024 | 3,2000 | 3,2600 | 3,1600 | 3,1900 | 3,1900 | 10.095.137 |
| 08 apr 2024 | 3,3500 | 3,3500 | 3,1600 | 3,1800 | 3,1800 | 16.863.803 |
| 03 apr 2024 | 3,4600 | 3,4900 | 3,3300 | 3,3600 | 3,3600 | 18.468.104 |
| 02 apr 2024 | 3,5500 | 3,5700 | 3,3700 | 3,4800 | 3,4800 | 26.413.634 |
| 01 apr 2024 | 3,4600 | 3,5400 | 3,4600 | 3,5000 | 3,5000 | 16.284.039 |
| 29 mar 2024 | 3,4700 | 3,5700 | 3,4300 | 3,4500 | 3,4500 | 11.791.710 |
| 28 mar 2024 | 3,3300 | 3,5000 | 3,3200 | 3,4500 | 3,4500 | 22.540.564 |
| 27 mar 2024 | 3,5600 | 3,5700 | 3,3100 | 3,3100 | 3,3100 | 22.137.205 |
| 26 mar 2024 | 3,5700 | 3,6400 | 3,4800 | 3,5500 | 3,5500 | 19.589.272 |
| 25 mar 2024 | 3,7900 | 3,8000 | 3,6000 | 3,6100 | 3,6100 | 31.248.279 |
| 22 mar 2024 | 3,8000 | 3,9600 | 3,6900 | 3,8400 | 3,8400 | 50.200.356 |
| 21 mar 2024 | 3,9500 | 4,0000 | 3,8400 | 3,8800 | 3,8800 | 58.350.654 |
| 20 mar 2024 | 3,8000 | 4,1900 | 3,7300 | 4,0600 | 4,0600 | 76.357.606 |
| 19 mar 2024 | 3,7000 | 4,2200 | 3,6900 | 3,8800 | 3,8800 | 68.513.716 |
| 18 mar 2024 | 3,6500 | 3,8400 | 3,6200 | 3,7500 | 3,7500 | 38.733.300 |
| 15 mar 2024 | 3,4500 | 3,6500 | 3,3700 | 3,5900 | 3,5900 | 34.514.982 |
| 14 mar 2024 | 3,5100 | 3,6100 | 3,3900 | 3,4800 | 3,4800 | 26.094.600 |
| 13 mar 2024 | 3,4300 | 3,5500 | 3,4200 | 3,4900 | 3,4900 | 22.349.469 |
| 12 mar 2024 | 3,4300 | 3,4900 | 3,3800 | 3,4500 | 3,4500 | 21.755.567 |
| 11 mar 2024 | 3,3700 | 3,5000 | 3,3300 | 3,4200 | 3,4200 | 26.237.812 |
| 08 mar 2024 | 3,2000 | 3,5000 | 3,1900 | 3,3700 | 3,3700 | 40.952.562 |
| 07 mar 2024 | 3,3100 | 3,3800 | 3,2100 | 3,2200 | 3,2200 | 22.117.076 |
| 06 mar 2024 | 3,4100 | 3,4600 | 3,3200 | 3,3400 | 3,3400 | 33.357.546 |
| 05 mar 2024 | 3,2800 | 3,6600 | 3,1500 | 3,5100 | 3,5100 | 58.376.264 |
| 04 mar 2024 | 3,4000 | 3,4000 | 3,2800 | 3,3400 | 3,3400 | 25.765.866 |
| 01 mar 2024 | 3,5600 | 3,5800 | 3,2800 | 3,4000 | 3,4000 | 42.590.754 |
| 29 feb 2024 | 3,4300 | 3,5700 | 3,3600 | 3,5600 | 3,5600 | 52.216.648 |
| 28 feb 2024 | 3,4500 | 3,6600 | 3,3500 | 3,5600 | 3,5600 | 77.394.397 |
| 27 feb 2024 | 3,3600 | 3,5000 | 3,2500 | 3,4500 | 3,4500 | 52.860.812 |
| 26 feb 2024 | 3,8400 | 3,8400 | 3,3500 | 3,3700 | 3,3700 | 81.957.441 |
| 23 feb 2024 | 2,9500 | 3,5200 | 2,8400 | 3,5200 | 3,5200 | 68.711.005 |
| 22 feb 2024 | 2,6000 | 2,9300 | 2,5800 | 2,9300 | 2,9300 | 38.401.963 |
| 21 feb 2024 | 2,3700 | 2,7300 | 2,3300 | 2,6100 | 2,6100 | 35.592.611 |
| 20 feb 2024 | 2,3200 | 2,4800 | 2,2700 | 2,4200 | 2,4200 | 30.137.230 |
| 19 feb 2024 | 2,2300 | 2,3400 | 2,2000 | 2,3200 | 2,3200 | 39.825.283 |
| 08 feb 2024 | 2,0000 | 2,1600 | 1,8200 | 2,1300 | 2,1300 | 54.292.061 |
| 07 feb 2024 | 2,1800 | 2,1800 | 1,8100 | 1,9500 | 1,9500 | 61.467.273 |
| 06 feb 2024 | 2,1500 | 2,2900 | 1,9000 | 2,1400 | 2,1400 | 45.662.845 |
| 05 feb 2024 | 2,6300 | 2,6800 | 2,1700 | 2,2100 | 2,2100 | 45.194.094 |
| 02 feb 2024 | 2,8800 | 2,9900 | 2,5900 | 2,7100 | 2,7100 | 25.321.089 |
| 01 feb 2024 | 2,9700 | 3,0200 | 2,8200 | 2,8900 | 2,8900 | 22.859.760 |
| 31 gen 2024 | 3,2300 | 3,2500 | 2,9700 | 3,0000 | 3,0000 | 20.786.325 |
| 30 gen 2024 | 3,2600 | 3,4700 | 3,2300 | 3,2700 | 3,2700 | 18.322.593 |
| 29 gen 2024 | 3,6900 | 3,7200 | 3,4800 | 3,4800 | 3,4800 | 9.958.020 |
| 26 gen 2024 | 3,6600 | 3,7500 | 3,6400 | 3,6700 | 3,6700 | 10.183.145 |
| 25 gen 2024 | 3,5300 | 3,6800 | 3,5000 | 3,6600 | 3,6600 | 10.299.100 |
| 24 gen 2024 | 3,5100 | 3,5600 | 3,4000 | 3,5300 | 3,5300 | 11.136.954 |
| 23 gen 2024 | 3,5000 | 3,5400 | 3,4200 | 3,5000 | 3,5000 | 13.404.570 |
| 22 gen 2024 | 3,7100 | 3,7900 | 3,4700 | 3,5000 | 3,5000 | 12.396.057 |
| 19 gen 2024 | 3,8400 | 3,8600 | 3,7500 | 3,7500 | 3,7500 | 8.266.749 |
| 18 gen 2024 | 3,8800 | 3,9300 | 3,7200 | 3,8400 | 3,8400 | 12.601.220 |
| 17 gen 2024 | 4,0200 | 4,0200 | 3,8800 | 3,8800 | 3,8800 | 6.246.162 |
| 16 gen 2024 | 4,0400 | 4,0400 | 3,9300 | 4,0000 | 4,0000 | 8.407.278 |
| 15 gen 2024 | 4,0700 | 4,0700 | 4,0000 | 4,0200 | 4,0200 | 6.600.560 |
| 12 gen 2024 | 4,1000 | 4,1200 | 4,0300 | 4,0300 | 4,0300 | 6.890.162 |
| 11 gen 2024 | 4,0100 | 4,1200 | 4,0100 | 4,1000 | 4,1000 | 8.123.435 |
| 10 gen 2024 | 4,0800 | 4,1100 | 3,9900 | 4,0100 | 4,0100 | 8.935.521 |
| 09 gen 2024 | 4,0900 | 4,1700 | 4,0500 | 4,0900 | 4,0900 | 9.093.300 |
| 08 gen 2024 | 4,1400 | 4,1600 | 4,0600 | 4,0700 | 4,0700 | 6.835.766 |
| 05 gen 2024 | 4,2500 | 4,2600 | 4,1400 | 4,1700 | 4,1700 | 9.128.984 |
| 04 gen 2024 | 4,3000 | 4,3000 | 4,2200 | 4,2500 | 4,2500 | 5.802.100 |
| 03 gen 2024 | 4,3300 | 4,3500 | 4,2400 | 4,2700 | 4,2700 | 8.253.900 |
| 02 gen 2024 | 4,3900 | 4,4000 | 4,3200 | 4,3300 | 4,3300 | 7.275.096 |
| 29 dic 2023 | 4,3100 | 4,3900 | 4,2900 | 4,3800 | 4,3800 | 8.128.462 |
| 28 dic 2023 | 4,3000 | 4,3300 | 4,2100 | 4,3100 | 4,3100 | 9.491.286 |
| 27 dic 2023 | 4,2600 | 4,3200 | 4,2300 | 4,2800 | 4,2800 | 8.134.900 |
| 26 dic 2023 | 4,3200 | 4,3700 | 4,2200 | 4,2400 | 4,2400 | 7.624.866 |
| 25 dic 2023 | 4,3700 | 4,4300 | 4,3000 | 4,3300 | 4,3300 | 6.619.100 |
| 22 dic 2023 | 4,5000 | 4,5300 | 4,3400 | 4,3600 | 4,3600 | 7.137.540 |
| 21 dic 2023 | 4,4400 | 4,5000 | 4,3700 | 4,4900 | 4,4900 | 7.861.700 |
| 20 dic 2023 | 4,5400 | 4,5700 | 4,4500 | 4,4500 | 4,4500 | 6.795.144 |
| 19 dic 2023 | 4,5100 | 4,5500 | 4,4800 | 4,5400 | 4,5400 | 5.925.966 |
| 18 dic 2023 | 4,5900 | 4,6300 | 4,5100 | 4,5200 | 4,5200 | 6.645.000 |
| 15 dic 2023 | 4,6300 | 4,7000 | 4,5700 | 4,6000 | 4,6000 | 6.622.544 |
| 14 dic 2023 | 4,6900 | 4,7500 | 4,6200 | 4,6300 | 4,6300 | 7.296.158 |
| *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.