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
61.593,36 +1.619,78 (+2,70%)
Agricultural Bank of China Limited (601288.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM 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 | 4,3600 | 4,3800 | 4,3500 | 4,3800 | 4,3800 | 293.995.274 |
| 16 mag 2024 | 4,3400 | 4,3700 | 4,3300 | 4,3500 | 4,3500 | 273.656.413 |
| 15 mag 2024 | 4,3400 | 4,3500 | 4,3300 | 4,3400 | 4,3400 | 171.006.580 |
| 14 mag 2024 | 4,3800 | 4,3800 | 4,3400 | 4,3400 | 4,3400 | 262.960.886 |
| 13 mag 2024 | 4,3700 | 4,3900 | 4,3400 | 4,3800 | 4,3800 | 302.894.385 |
| 10 mag 2024 | 4,3700 | 4,4000 | 4,3600 | 4,3700 | 4,3700 | 291.749.476 |
| 09 mag 2024 | 4,4300 | 4,4300 | 4,3600 | 4,3800 | 4,3800 | 390.411.529 |
| 08 mag 2024 | 4,3800 | 4,4400 | 4,3700 | 4,4300 | 4,4300 | 388.237.247 |
| 07 mag 2024 | 4,3400 | 4,3900 | 4,3100 | 4,3800 | 4,3800 | 418.324.720 |
| 06 mag 2024 | 4,4100 | 4,4300 | 4,3400 | 4,3500 | 4,3500 | 452.435.189 |
| 30 apr 2024 | 4,4000 | 4,4400 | 4,3900 | 4,4000 | 4,4000 | 319.000.625 |
| 29 apr 2024 | 4,4500 | 4,4600 | 4,3900 | 4,4100 | 4,4100 | 421.875.192 |
| 26 apr 2024 | 4,5500 | 4,5800 | 4,4500 | 4,4500 | 4,4500 | 535.165.949 |
| 25 apr 2024 | 4,4900 | 4,5500 | 4,4700 | 4,5500 | 4,5500 | 305.928.148 |
| 24 apr 2024 | 4,5000 | 4,5300 | 4,4600 | 4,4900 | 4,4900 | 279.718.551 |
| 23 apr 2024 | 4,5000 | 4,5600 | 4,4400 | 4,5000 | 4,5000 | 339.834.801 |
| 22 apr 2024 | 4,5500 | 4,6200 | 4,4800 | 4,5000 | 4,5000 | 399.069.328 |
| 19 apr 2024 | 4,4800 | 4,5500 | 4,4700 | 4,5400 | 4,5400 | 303.085.396 |
| 18 apr 2024 | 4,4400 | 4,5800 | 4,4300 | 4,4900 | 4,4900 | 498.903.823 |
| 17 apr 2024 | 4,4100 | 4,4700 | 4,3500 | 4,4600 | 4,4600 | 429.792.204 |
| 16 apr 2024 | 4,3700 | 4,4600 | 4,3400 | 4,4300 | 4,4300 | 500.280.119 |
| 15 apr 2024 | 4,2800 | 4,3800 | 4,2800 | 4,3700 | 4,3700 | 404.908.248 |
| 12 apr 2024 | 4,2700 | 4,2900 | 4,2600 | 4,2800 | 4,2800 | 296.029.874 |
| 11 apr 2024 | 4,2900 | 4,3000 | 4,2500 | 4,2700 | 4,2700 | 258.490.466 |
| 10 apr 2024 | 4,2800 | 4,3200 | 4,2800 | 4,2900 | 4,2900 | 285.638.906 |
| 09 apr 2024 | 4,3500 | 4,3700 | 4,2600 | 4,2800 | 4,2800 | 390.822.351 |
| 08 apr 2024 | 4,2800 | 4,3600 | 4,2700 | 4,3400 | 4,3400 | 349.929.180 |
| 03 apr 2024 | 4,2700 | 4,3000 | 4,2500 | 4,2900 | 4,2900 | 242.020.947 |
| 02 apr 2024 | 4,2300 | 4,3100 | 4,2300 | 4,2700 | 4,2700 | 372.701.218 |
| 01 apr 2024 | 4,2300 | 4,2500 | 4,2100 | 4,2300 | 4,2300 | 253.839.301 |
| 29 mar 2024 | 4,1700 | 4,2700 | 4,1600 | 4,2300 | 4,2300 | 254.268.099 |
| 28 mar 2024 | 4,2700 | 4,2800 | 4,1500 | 4,1700 | 4,1700 | 506.524.869 |
| 27 mar 2024 | 4,2300 | 4,3100 | 4,2200 | 4,2800 | 4,2800 | 389.933.579 |
| 26 mar 2024 | 4,2300 | 4,2400 | 4,1800 | 4,2300 | 4,2300 | 366.546.270 |
| 25 mar 2024 | 4,1700 | 4,2200 | 4,1600 | 4,2100 | 4,2100 | 370.160.929 |
| 22 mar 2024 | 4,1400 | 4,1800 | 4,1200 | 4,1800 | 4,1800 | 331.088.177 |
| 21 mar 2024 | 4,1300 | 4,1700 | 4,1200 | 4,1400 | 4,1400 | 289.826.682 |
| 20 mar 2024 | 4,0800 | 4,1400 | 4,0700 | 4,1300 | 4,1300 | 304.603.699 |
| 19 mar 2024 | 4,1300 | 4,1300 | 4,0600 | 4,0900 | 4,0900 | 382.805.956 |
| 18 mar 2024 | 4,1600 | 4,1700 | 4,1200 | 4,1300 | 4,1300 | 296.072.984 |
| 15 mar 2024 | 4,1600 | 4,2000 | 4,1600 | 4,1600 | 4,1600 | 303.804.340 |
| 14 mar 2024 | 4,1200 | 4,1700 | 4,1200 | 4,1600 | 4,1600 | 241.845.428 |
| 13 mar 2024 | 4,1300 | 4,1600 | 4,1100 | 4,1200 | 4,1200 | 283.314.318 |
| 12 mar 2024 | 4,2300 | 4,2400 | 4,1400 | 4,1400 | 4,1400 | 472.814.058 |
| 11 mar 2024 | 4,2700 | 4,2800 | 4,2100 | 4,2400 | 4,2400 | 374.205.910 |
| 08 mar 2024 | 4,2700 | 4,3000 | 4,2600 | 4,2700 | 4,2700 | 335.741.384 |
| 07 mar 2024 | 4,2600 | 4,2900 | 4,2500 | 4,2800 | 4,2800 | 327.328.697 |
| 06 mar 2024 | 4,3400 | 4,4000 | 4,2400 | 4,2600 | 4,2600 | 425.783.690 |
| 05 mar 2024 | 4,2300 | 4,3600 | 4,2200 | 4,3400 | 4,3400 | 432.530.191 |
| 04 mar 2024 | 4,2400 | 4,2500 | 4,2100 | 4,2400 | 4,2400 | 359.837.139 |
| 01 mar 2024 | 4,1800 | 4,2500 | 4,1700 | 4,2400 | 4,2400 | 367.474.144 |
| 29 feb 2024 | 4,1500 | 4,1900 | 4,1400 | 4,1900 | 4,1900 | 295.696.680 |
| 28 feb 2024 | 4,1600 | 4,1900 | 4,1100 | 4,1600 | 4,1600 | 390.336.077 |
| 27 feb 2024 | 4,1300 | 4,2000 | 4,1100 | 4,1600 | 4,1600 | 310.696.508 |
| 26 feb 2024 | 4,2600 | 4,2800 | 4,1300 | 4,1400 | 4,1400 | 427.076.834 |
| 23 feb 2024 | 4,2000 | 4,3000 | 4,2000 | 4,2600 | 4,2600 | 369.425.619 |
| 22 feb 2024 | 4,1800 | 4,2100 | 4,1600 | 4,2000 | 4,2000 | 290.876.084 |
| 21 feb 2024 | 4,1400 | 4,2300 | 4,1300 | 4,1800 | 4,1800 | 432.909.990 |
| 20 feb 2024 | 4,0800 | 4,1800 | 4,0600 | 4,1500 | 4,1500 | 397.118.593 |
| 19 feb 2024 | 3,9700 | 4,0800 | 3,9200 | 4,0800 | 4,0800 | 572.990.818 |
| 08 feb 2024 | 3,9900 | 3,9900 | 3,9000 | 3,9600 | 3,9600 | 495.683.919 |
| 07 feb 2024 | 4,0700 | 4,0700 | 3,9300 | 4,0200 | 4,0200 | 748.710.334 |
| 06 feb 2024 | 4,0200 | 4,1200 | 4,0100 | 4,0900 | 4,0900 | 687.823.749 |
| 05 feb 2024 | 3,9300 | 4,0300 | 3,9200 | 4,0200 | 4,0200 | 661.851.274 |
| 02 feb 2024 | 3,8900 | 3,9700 | 3,8800 | 3,9400 | 3,9400 | 557.629.443 |
| 01 feb 2024 | 3,8900 | 3,9100 | 3,8800 | 3,8900 | 3,8900 | 328.050.261 |
| 31 gen 2024 | 3,8700 | 3,9300 | 3,8500 | 3,8900 | 3,8900 | 380.667.926 |
| 30 gen 2024 | 3,9100 | 3,9300 | 3,8600 | 3,8800 | 3,8800 | 354.295.063 |
| 29 gen 2024 | 3,8700 | 3,9300 | 3,8600 | 3,9100 | 3,9100 | 450.684.032 |
| 26 gen 2024 | 3,8000 | 3,8800 | 3,7800 | 3,8600 | 3,8600 | 476.095.886 |
| 25 gen 2024 | 3,7600 | 3,8100 | 3,7500 | 3,8000 | 3,8000 | 449.132.170 |
| 24 gen 2024 | 3,6900 | 3,7500 | 3,6800 | 3,7500 | 3,7500 | 490.304.742 |
| 23 gen 2024 | 3,6800 | 3,7000 | 3,6300 | 3,6800 | 3,6800 | 401.466.794 |
| 22 gen 2024 | 3,6700 | 3,7200 | 3,6600 | 3,6800 | 3,6800 | 544.068.685 |
| 19 gen 2024 | 3,6800 | 3,6900 | 3,6300 | 3,6800 | 3,6800 | 405.931.444 |
| 18 gen 2024 | 3,6900 | 3,7200 | 3,5800 | 3,6900 | 3,6900 | 745.692.871 |
| 17 gen 2024 | 3,7400 | 3,7500 | 3,7000 | 3,7000 | 3,7000 | 333.368.559 |
| 16 gen 2024 | 3,7000 | 3,7500 | 3,7000 | 3,7400 | 3,7400 | 344.926.503 |
| 15 gen 2024 | 3,7000 | 3,7200 | 3,6900 | 3,7100 | 3,7100 | 223.625.502 |
| 12 gen 2024 | 3,6400 | 3,7100 | 3,6400 | 3,7000 | 3,7000 | 329.581.703 |
| 11 gen 2024 | 3,7100 | 3,7200 | 3,6400 | 3,6500 | 3,6500 | 375.408.554 |
| 10 gen 2024 | 3,7200 | 3,7300 | 3,7000 | 3,7100 | 3,7100 | 259.581.257 |
| 09 gen 2024 | 3,7200 | 3,7300 | 3,6700 | 3,7200 | 3,7200 | 383.728.571 |
| 08 gen 2024 | 3,7300 | 3,7400 | 3,7000 | 3,7200 | 3,7200 | 393.248.434 |
| 05 gen 2024 | 3,7700 | 3,7800 | 3,7200 | 3,7300 | 3,7300 | 492.790.067 |
| 04 gen 2024 | 3,7200 | 3,7800 | 3,7000 | 3,7700 | 3,7700 | 388.624.371 |
| 03 gen 2024 | 3,6700 | 3,7200 | 3,6600 | 3,7200 | 3,7200 | 478.476.267 |
| 02 gen 2024 | 3,6400 | 3,6800 | 3,6300 | 3,6600 | 3,6600 | 347.908.816 |
| 29 dic 2023 | 3,6300 | 3,6600 | 3,6200 | 3,6400 | 3,6400 | 323.725.330 |
| 28 dic 2023 | 3,6900 | 3,7100 | 3,6200 | 3,6300 | 3,6300 | 565.540.560 |
| 27 dic 2023 | 3,6700 | 3,7000 | 3,6400 | 3,6900 | 3,6900 | 341.089.772 |
| 26 dic 2023 | 3,6600 | 3,6800 | 3,6400 | 3,6700 | 3,6700 | 230.749.363 |
| 25 dic 2023 | 3,6300 | 3,6600 | 3,6300 | 3,6600 | 3,6600 | 209.268.966 |
| 22 dic 2023 | 3,6200 | 3,6400 | 3,6100 | 3,6300 | 3,6300 | 285.183.570 |
| 21 dic 2023 | 3,6300 | 3,6300 | 3,6000 | 3,6100 | 3,6100 | 322.125.122 |
| 20 dic 2023 | 3,6400 | 3,6700 | 3,6300 | 3,6300 | 3,6300 | 303.765.282 |
| 19 dic 2023 | 3,6300 | 3,6400 | 3,6000 | 3,6400 | 3,6400 | 262.120.577 |
| 18 dic 2023 | 3,5800 | 3,6400 | 3,5500 | 3,6200 | 3,6200 | 308.682.749 |
| 15 dic 2023 | 3,6300 | 3,6400 | 3,5800 | 3,5800 | 3,5800 | 266.197.966 |
| 14 dic 2023 | 3,6300 | 3,6500 | 3,6100 | 3,6200 | 3,6200 | 216.057.045 |
| *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.