Italia markets close in 7 hours 24 minutes
FTSE MIB
33.820,93 +74,27 (+0,22%) 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
79,65 +0,65 (+0,82%) Bitcoin EUR
53.845,49 +498,28 (+0,93%)
Anhui Conch Cement Company Limited (600585.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 23,21 | 23,28 | 22,91 | 22,98 | 22,98 | 16.178.836 |
| 29 apr 2024 | 22,46 | 23,47 | 22,08 | 23,29 | 23,29 | 35.646.361 |
| 26 apr 2024 | 22,51 | 22,80 | 22,25 | 22,77 | 22,77 | 17.030.564 |
| 25 apr 2024 | 22,36 | 22,60 | 22,25 | 22,56 | 22,56 | 11.328.123 |
| 24 apr 2024 | 22,67 | 22,72 | 22,11 | 22,38 | 22,38 | 21.212.919 |
| 23 apr 2024 | 23,19 | 23,19 | 22,53 | 22,59 | 22,59 | 18.573.867 |
| 22 apr 2024 | 23,23 | 23,42 | 22,98 | 23,20 | 23,20 | 15.639.909 |
| 19 apr 2024 | 22,80 | 23,35 | 22,77 | 23,23 | 23,23 | 18.449.667 |
| 18 apr 2024 | 23,13 | 23,37 | 22,90 | 22,92 | 22,92 | 23.627.905 |
| 17 apr 2024 | 22,80 | 23,22 | 22,65 | 23,17 | 23,17 | 25.792.401 |
| 16 apr 2024 | 22,70 | 23,05 | 22,58 | 22,80 | 22,80 | 24.055.025 |
| 15 apr 2024 | 22,54 | 22,90 | 22,40 | 22,70 | 22,70 | 22.522.528 |
| 12 apr 2024 | 22,74 | 22,94 | 22,48 | 22,55 | 22,55 | 24.589.670 |
| 11 apr 2024 | 21,92 | 22,88 | 21,92 | 22,85 | 22,85 | 53.177.295 |
| 10 apr 2024 | 22,03 | 22,13 | 21,67 | 21,77 | 21,77 | 17.615.449 |
| 09 apr 2024 | 22,13 | 22,26 | 22,01 | 22,12 | 22,12 | 14.186.251 |
| 08 apr 2024 | 22,29 | 22,42 | 22,08 | 22,17 | 22,17 | 13.278.986 |
| 03 apr 2024 | 22,40 | 22,47 | 22,15 | 22,29 | 22,29 | 12.421.055 |
| 02 apr 2024 | 22,43 | 22,54 | 22,32 | 22,37 | 22,37 | 14.636.115 |
| 01 apr 2024 | 22,31 | 22,49 | 22,22 | 22,43 | 22,43 | 20.276.090 |
| 29 mar 2024 | 22,14 | 22,28 | 22,12 | 22,28 | 22,28 | 4.543.701 |
| 28 mar 2024 | 22,15 | 22,29 | 22,00 | 22,22 | 22,22 | 15.415.760 |
| 27 mar 2024 | 22,39 | 22,56 | 22,15 | 22,16 | 22,16 | 14.804.824 |
| 26 mar 2024 | 22,37 | 22,41 | 22,13 | 22,33 | 22,33 | 16.828.041 |
| 25 mar 2024 | 22,24 | 22,57 | 22,09 | 22,39 | 22,39 | 18.019.048 |
| 22 mar 2024 | 22,56 | 22,63 | 22,19 | 22,27 | 22,27 | 19.383.605 |
| 21 mar 2024 | 22,73 | 22,90 | 22,52 | 22,63 | 22,63 | 19.942.840 |
| 20 mar 2024 | 22,88 | 22,95 | 22,60 | 22,68 | 22,68 | 32.845.828 |
| 19 mar 2024 | 23,37 | 23,44 | 23,13 | 23,20 | 23,20 | 16.589.498 |
| 18 mar 2024 | 23,45 | 23,57 | 23,32 | 23,38 | 23,38 | 15.408.992 |
| 15 mar 2024 | 23,22 | 23,50 | 23,15 | 23,49 | 23,49 | 15.738.134 |
| 14 mar 2024 | 23,06 | 23,50 | 23,05 | 23,26 | 23,26 | 17.398.778 |
| 13 mar 2024 | 23,69 | 23,69 | 23,16 | 23,20 | 23,20 | 26.998.922 |
| 12 mar 2024 | 23,75 | 23,95 | 23,35 | 23,83 | 23,83 | 26.434.379 |
| 11 mar 2024 | 23,80 | 23,93 | 23,52 | 23,75 | 23,75 | 16.859.280 |
| 08 mar 2024 | 24,13 | 24,15 | 23,70 | 23,80 | 23,80 | 16.267.084 |
| 07 mar 2024 | 23,95 | 24,46 | 23,92 | 24,17 | 24,17 | 19.220.504 |
| 06 mar 2024 | 23,75 | 24,09 | 23,60 | 24,00 | 24,00 | 17.420.409 |
| 05 mar 2024 | 23,34 | 23,76 | 23,24 | 23,75 | 23,75 | 19.291.448 |
| 04 mar 2024 | 23,76 | 23,76 | 23,27 | 23,43 | 23,43 | 23.230.402 |
| 01 mar 2024 | 23,91 | 23,92 | 23,65 | 23,77 | 23,77 | 17.529.343 |
| 29 feb 2024 | 23,70 | 23,95 | 23,67 | 23,94 | 23,94 | 20.981.150 |
| 28 feb 2024 | 24,03 | 24,10 | 23,69 | 23,86 | 23,86 | 20.861.133 |
| 27 feb 2024 | 24,06 | 24,19 | 23,88 | 24,06 | 24,06 | 16.170.713 |
| 26 feb 2024 | 24,51 | 24,58 | 24,08 | 24,13 | 24,13 | 15.542.987 |
| 23 feb 2024 | 24,65 | 24,81 | 24,35 | 24,60 | 24,60 | 15.221.381 |
| 22 feb 2024 | 24,61 | 24,77 | 24,39 | 24,68 | 24,68 | 14.373.686 |
| 21 feb 2024 | 24,39 | 25,08 | 24,23 | 24,74 | 24,74 | 21.595.040 |
| 20 feb 2024 | 24,04 | 24,63 | 23,90 | 24,46 | 24,46 | 19.074.976 |
| 19 feb 2024 | 24,22 | 24,28 | 23,59 | 24,14 | 24,14 | 19.765.008 |
| 08 feb 2024 | 23,83 | 24,23 | 23,62 | 24,23 | 24,23 | 26.927.269 |
| 07 feb 2024 | 23,74 | 23,84 | 23,40 | 23,82 | 23,82 | 24.806.886 |
| 06 feb 2024 | 23,15 | 23,89 | 23,07 | 23,74 | 23,74 | 25.803.376 |
| 05 feb 2024 | 22,98 | 23,35 | 22,66 | 23,27 | 23,27 | 33.439.138 |
| 02 feb 2024 | 23,00 | 23,32 | 22,43 | 22,98 | 22,98 | 20.491.936 |
| 01 feb 2024 | 23,04 | 23,32 | 22,76 | 23,00 | 23,00 | 18.906.126 |
| 31 gen 2024 | 22,68 | 23,33 | 22,63 | 23,11 | 23,11 | 23.924.743 |
| 30 gen 2024 | 22,91 | 23,25 | 22,81 | 22,81 | 22,81 | 17.333.903 |
| 29 gen 2024 | 22,97 | 23,34 | 22,94 | 23,06 | 23,06 | 22.209.907 |
| 26 gen 2024 | 22,84 | 23,34 | 22,61 | 22,82 | 22,82 | 22.339.901 |
| 25 gen 2024 | 22,13 | 22,65 | 22,06 | 22,60 | 22,60 | 20.828.037 |
| 24 gen 2024 | 21,84 | 22,24 | 21,42 | 22,13 | 22,13 | 15.143.017 |
| 23 gen 2024 | 21,74 | 21,86 | 21,53 | 21,75 | 21,75 | 13.176.082 |
| 22 gen 2024 | 22,20 | 22,43 | 21,60 | 21,86 | 21,86 | 17.620.255 |
| 19 gen 2024 | 22,41 | 22,57 | 22,15 | 22,28 | 22,28 | 12.112.370 |
| 18 gen 2024 | 22,30 | 22,58 | 21,78 | 22,50 | 22,50 | 15.433.075 |
| 17 gen 2024 | 22,73 | 22,77 | 22,36 | 22,36 | 22,36 | 15.431.492 |
| 16 gen 2024 | 22,58 | 22,87 | 22,46 | 22,82 | 22,82 | 17.511.469 |
| 15 gen 2024 | 22,30 | 22,69 | 22,15 | 22,66 | 22,66 | 11.129.565 |
| 12 gen 2024 | 22,33 | 22,63 | 22,25 | 22,39 | 22,39 | 9.435.128 |
| 11 gen 2024 | 22,37 | 22,47 | 22,10 | 22,33 | 22,33 | 8.806.515 |
| 10 gen 2024 | 22,35 | 22,55 | 22,29 | 22,41 | 22,41 | 8.123.365 |
| 09 gen 2024 | 22,49 | 22,49 | 22,07 | 22,44 | 22,44 | 9.246.115 |
| 08 gen 2024 | 22,50 | 22,73 | 22,30 | 22,44 | 22,44 | 14.669.571 |
| 05 gen 2024 | 22,32 | 22,83 | 21,92 | 22,49 | 22,49 | 18.303.550 |
| 04 gen 2024 | 22,47 | 22,51 | 22,05 | 22,36 | 22,36 | 10.499.915 |
| 03 gen 2024 | 22,30 | 22,53 | 22,20 | 22,47 | 22,47 | 8.521.513 |
| 02 gen 2024 | 22,55 | 22,56 | 22,32 | 22,35 | 22,35 | 8.077.796 |
| 29 dic 2023 | 22,61 | 22,75 | 22,33 | 22,56 | 22,56 | 14.529.824 |
| 28 dic 2023 | 22,16 | 22,62 | 22,07 | 22,56 | 22,56 | 14.204.365 |
| 27 dic 2023 | 22,01 | 22,18 | 21,90 | 22,16 | 22,16 | 9.420.472 |
| 26 dic 2023 | 21,95 | 22,04 | 21,83 | 22,00 | 22,00 | 8.570.874 |
| 25 dic 2023 | 21,76 | 21,99 | 21,63 | 21,98 | 21,98 | 8.932.093 |
| 22 dic 2023 | 21,65 | 21,93 | 21,47 | 21,80 | 21,80 | 10.708.896 |
| 21 dic 2023 | 21,45 | 21,72 | 21,32 | 21,69 | 21,69 | 12.524.434 |
| 20 dic 2023 | 21,49 | 21,60 | 21,43 | 21,48 | 21,48 | 8.273.603 |
| 19 dic 2023 | 21,49 | 21,62 | 21,30 | 21,47 | 21,47 | 9.679.377 |
| 18 dic 2023 | 21,75 | 21,89 | 21,49 | 21,58 | 21,58 | 10.374.459 |
| 15 dic 2023 | 21,72 | 22,22 | 21,70 | 21,84 | 21,84 | 13.583.214 |
| 14 dic 2023 | 21,70 | 21,83 | 21,59 | 21,66 | 21,66 | 8.241.426 |
| 13 dic 2023 | 22,15 | 22,16 | 21,40 | 21,56 | 21,56 | 13.624.478 |
| 12 dic 2023 | 21,79 | 22,19 | 21,70 | 22,11 | 22,11 | 10.791.717 |
| 11 dic 2023 | 21,78 | 21,87 | 21,36 | 21,83 | 21,83 | 16.871.923 |
| 08 dic 2023 | 22,00 | 22,19 | 21,78 | 21,82 | 21,82 | 16.083.700 |
| 07 dic 2023 | 22,12 | 22,18 | 21,75 | 22,00 | 22,00 | 16.056.976 |
| 06 dic 2023 | 22,25 | 22,41 | 22,06 | 22,11 | 22,11 | 15.350.675 |
| 05 dic 2023 | 22,53 | 22,72 | 22,26 | 22,27 | 22,27 | 12.957.126 |
| 04 dic 2023 | 22,86 | 22,99 | 22,57 | 22,58 | 22,58 | 13.607.780 |
| 01 dic 2023 | 22,98 | 23,05 | 22,68 | 22,86 | 22,86 | 16.533.412 |
| 30 nov 2023 | 23,05 | 23,18 | 22,91 | 23,00 | 23,00 | 11.672.626 |
| *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.