Italia markets close in 5 hours 12 minutes
FTSE MIB
35.413,75 +3,62 (+0,01%) Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,29 +0,06 (+0,08%) Bitcoin EUR
61.131,38 +41,88 (+0,07%)
Chongqing Iron & Steel Company Limited (601005.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 1,2500 | 1,2700 | 1,2400 | 1,2700 | 1,2700 | 56.544.001 |
| 16 mag 2024 | 1,2400 | 1,2700 | 1,2300 | 1,2600 | 1,2600 | 75.933.601 |
| 15 mag 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 41.863.222 |
| 14 mag 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 23.861.400 |
| 13 mag 2024 | 1,2500 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 37.779.793 |
| 10 mag 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 20.305.500 |
| 09 mag 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2600 | 1,2600 | 39.097.700 |
| 08 mag 2024 | 1,2600 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | 20.402.901 |
| 07 mag 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2600 | 1,2600 | 46.169.602 |
| 06 mag 2024 | 1,2700 | 1,2800 | 1,2600 | 1,2700 | 1,2700 | 51.918.301 |
| 30 apr 2024 | 1,2700 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 52.246.257 |
| 29 apr 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | 60.681.101 |
| 26 apr 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | 33.331.200 |
| 25 apr 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 28.338.700 |
| 24 apr 2024 | 1,2500 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 25.365.600 |
| 23 apr 2024 | 1,2500 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 27.438.300 |
| 22 apr 2024 | 1,2700 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 34.549.900 |
| 19 apr 2024 | 1,2600 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 48.497.993 |
| 18 apr 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 26.564.400 |
| 17 apr 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 46.382.100 |
| 16 apr 2024 | 1,2800 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | 65.996.800 |
| 15 apr 2024 | 1,3000 | 1,3100 | 1,2600 | 1,2800 | 1,2800 | 67.517.201 |
| 12 apr 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 35.731.467 |
| 11 apr 2024 | 1,3000 | 1,3300 | 1,2900 | 1,3100 | 1,3100 | 55.122.800 |
| 10 apr 2024 | 1,3200 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 41.307.100 |
| 09 apr 2024 | 1,3200 | 1,3300 | 1,3100 | 1,3200 | 1,3200 | 45.349.421 |
| 08 apr 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 90.364.200 |
| 03 apr 2024 | 1,3200 | 1,3400 | 1,3000 | 1,3300 | 1,3300 | 88.909.704 |
| 02 apr 2024 | 1,3100 | 1,3400 | 1,3000 | 1,3300 | 1,3300 | 98.486.587 |
| 01 apr 2024 | 1,2900 | 1,3100 | 1,2900 | 1,3000 | 1,3000 | 43.518.810 |
| 29 mar 2024 | 1,2800 | 1,2900 | 1,2700 | 1,3000 | 1,3000 | 15.160.901 |
| 28 mar 2024 | 1,2700 | 1,2900 | 1,2700 | 1,2800 | 1,2800 | 29.195.400 |
| 27 mar 2024 | 1,2900 | 1,3000 | 1,2700 | 1,2700 | 1,2700 | 32.873.450 |
| 26 mar 2024 | 1,2900 | 1,3000 | 1,2800 | 1,2900 | 1,2900 | 38.812.151 |
| 25 mar 2024 | 1,3000 | 1,3100 | 1,2900 | 1,2900 | 1,2900 | 37.291.600 |
| 22 mar 2024 | 1,3200 | 1,3300 | 1,2900 | 1,3000 | 1,3000 | 57.554.424 |
| 21 mar 2024 | 1,3300 | 1,3400 | 1,3200 | 1,3200 | 1,3200 | 37.565.102 |
| 20 mar 2024 | 1,3300 | 1,3400 | 1,3200 | 1,3300 | 1,3300 | 79.758.700 |
| 19 mar 2024 | 1,3100 | 1,4000 | 1,3100 | 1,3400 | 1,3400 | 161.141.665 |
| 18 mar 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3100 | 1,3100 | 39.813.700 |
| 15 mar 2024 | 1,2900 | 1,3200 | 1,2900 | 1,3200 | 1,3200 | 69.637.387 |
| 14 mar 2024 | 1,3100 | 1,3200 | 1,2900 | 1,3000 | 1,3000 | 58.462.300 |
| 13 mar 2024 | 1,3100 | 1,3200 | 1,3000 | 1,3100 | 1,3100 | 42.666.900 |
| 12 mar 2024 | 1,3200 | 1,3300 | 1,3000 | 1,3200 | 1,3200 | 35.886.797 |
| 11 mar 2024 | 1,3000 | 1,3200 | 1,3000 | 1,3200 | 1,3200 | 41.855.423 |
| 08 mar 2024 | 1,3100 | 1,3200 | 1,2900 | 1,3100 | 1,3100 | 44.200.434 |
| 07 mar 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3200 | 1,3200 | 73.752.178 |
| 06 mar 2024 | 1,2900 | 1,3100 | 1,2800 | 1,3000 | 1,3000 | 38.912.942 |
| 05 mar 2024 | 1,3000 | 1,3100 | 1,2900 | 1,2900 | 1,2900 | 36.464.257 |
| 04 mar 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 39.647.479 |
| 01 mar 2024 | 1,3400 | 1,3400 | 1,3100 | 1,3200 | 1,3200 | 47.211.601 |
| 29 feb 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3400 | 1,3400 | 58.839.331 |
| 28 feb 2024 | 1,3400 | 1,3700 | 1,3200 | 1,3200 | 1,3200 | 81.900.222 |
| 27 feb 2024 | 1,3200 | 1,3500 | 1,3100 | 1,3400 | 1,3400 | 62.858.000 |
| 26 feb 2024 | 1,3200 | 1,3300 | 1,3100 | 1,3200 | 1,3200 | 52.471.511 |
| 23 feb 2024 | 1,3200 | 1,3400 | 1,3100 | 1,3200 | 1,3200 | 44.219.576 |
| 22 feb 2024 | 1,3200 | 1,3300 | 1,3100 | 1,3300 | 1,3300 | 52.229.797 |
| 21 feb 2024 | 1,3000 | 1,3500 | 1,2900 | 1,3300 | 1,3300 | 88.229.374 |
| 20 feb 2024 | 1,3200 | 1,3200 | 1,2900 | 1,3100 | 1,3100 | 55.187.312 |
| 19 feb 2024 | 1,3200 | 1,3300 | 1,3000 | 1,3200 | 1,3200 | 63.610.690 |
| 08 feb 2024 | 1,3000 | 1,3300 | 1,2800 | 1,3100 | 1,3100 | 90.558.987 |
| 07 feb 2024 | 1,2700 | 1,3200 | 1,2700 | 1,3000 | 1,3000 | 79.303.487 |
| 06 feb 2024 | 1,2000 | 1,2800 | 1,1800 | 1,2800 | 1,2800 | 80.046.502 |
| 05 feb 2024 | 1,2600 | 1,2600 | 1,1800 | 1,2100 | 1,2100 | 89.954.682 |
| 02 feb 2024 | 1,2900 | 1,3100 | 1,2300 | 1,2600 | 1,2600 | 69.483.437 |
| 01 feb 2024 | 1,3000 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | 55.528.100 |
| 31 gen 2024 | 1,3200 | 1,3400 | 1,2900 | 1,3100 | 1,3100 | 54.727.132 |
| 30 gen 2024 | 1,3500 | 1,3700 | 1,3200 | 1,3300 | 1,3300 | 47.471.600 |
| 29 gen 2024 | 1,3900 | 1,3900 | 1,3500 | 1,3500 | 1,3500 | 69.131.898 |
| 26 gen 2024 | 1,3600 | 1,3900 | 1,3500 | 1,3900 | 1,3900 | 80.185.000 |
| 25 gen 2024 | 1,3100 | 1,3600 | 1,3000 | 1,3600 | 1,3600 | 80.989.100 |
| 24 gen 2024 | 1,2900 | 1,3200 | 1,2600 | 1,3100 | 1,3100 | 70.015.538 |
| 23 gen 2024 | 1,2500 | 1,2900 | 1,2300 | 1,2800 | 1,2800 | 49.591.300 |
| 22 gen 2024 | 1,3200 | 1,3200 | 1,2300 | 1,2600 | 1,2600 | 72.766.400 |
| 19 gen 2024 | 1,3300 | 1,3400 | 1,3100 | 1,3200 | 1,3200 | 39.388.302 |
| 18 gen 2024 | 1,3400 | 1,3500 | 1,3000 | 1,3200 | 1,3200 | 67.606.975 |
| 17 gen 2024 | 1,3700 | 1,3800 | 1,3400 | 1,3400 | 1,3400 | 31.650.700 |
| 16 gen 2024 | 1,3700 | 1,4000 | 1,3600 | 1,3800 | 1,3800 | 50.707.387 |
| 15 gen 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3800 | 1,3800 | 44.144.008 |
| 12 gen 2024 | 1,3700 | 1,4000 | 1,3600 | 1,3700 | 1,3700 | 54.520.100 |
| 11 gen 2024 | 1,3500 | 1,3700 | 1,3400 | 1,3600 | 1,3600 | 37.634.991 |
| 10 gen 2024 | 1,3500 | 1,3600 | 1,3400 | 1,3500 | 1,3500 | 24.434.501 |
| 09 gen 2024 | 1,3600 | 1,3600 | 1,3400 | 1,3500 | 1,3500 | 26.813.379 |
| 08 gen 2024 | 1,3700 | 1,3800 | 1,3400 | 1,3600 | 1,3600 | 47.945.002 |
| 05 gen 2024 | 1,3800 | 1,4000 | 1,3700 | 1,3700 | 1,3700 | 37.976.290 |
| 04 gen 2024 | 1,3900 | 1,4000 | 1,3700 | 1,3800 | 1,3800 | 42.144.322 |
| 03 gen 2024 | 1,3900 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | 35.159.162 |
| 02 gen 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 45.919.716 |
| 29 dic 2023 | 1,3800 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 31.266.010 |
| 28 dic 2023 | 1,3500 | 1,4000 | 1,3400 | 1,3800 | 1,3800 | 69.868.022 |
| 27 dic 2023 | 1,3500 | 1,3600 | 1,3300 | 1,3500 | 1,3500 | 38.411.901 |
| 26 dic 2023 | 1,3700 | 1,3700 | 1,3500 | 1,3500 | 1,3500 | 36.038.828 |
| 25 dic 2023 | 1,3700 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 30.052.538 |
| 22 dic 2023 | 1,3900 | 1,3900 | 1,3600 | 1,3800 | 1,3800 | 59.313.700 |
| 21 dic 2023 | 1,3800 | 1,4000 | 1,3600 | 1,3800 | 1,3800 | 69.491.680 |
| 20 dic 2023 | 1,3900 | 1,4100 | 1,3800 | 1,3800 | 1,3800 | 41.372.506 |
| 19 dic 2023 | 1,4100 | 1,4200 | 1,3900 | 1,3900 | 1,3900 | 45.105.500 |
| 18 dic 2023 | 1,4300 | 1,4400 | 1,4000 | 1,4000 | 1,4000 | 41.953.088 |
| 15 dic 2023 | 1,4400 | 1,4500 | 1,4300 | 1,4300 | 1,4300 | 29.632.551 |
| 14 dic 2023 | 1,4300 | 1,4500 | 1,4200 | 1,4400 | 1,4400 | 50.770.351 |
| *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.