Italia markets open in 6 hours 3 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.464,10 -371,00 (-0,96%) EUR/USD
1,0752 -0,0007 (-0,06%) Bitcoin EUR
58.248,17 -913,61 (-1,54%) CMC Crypto 200
1.297,41 -67,71 (-4,96%)
Great Wall Motor Company Limited (601633.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 26,09 | 26,76 | 25,61 | 26,52 | 26,52 | 30.174.391 |
| 06 mag 2024 | 26,50 | 26,66 | 26,20 | 26,25 | 26,25 | 32.863.083 |
| 30 apr 2024 | 26,30 | 26,48 | 25,90 | 26,20 | 26,20 | 27.765.715 |
| 29 apr 2024 | 26,40 | 26,58 | 25,95 | 26,30 | 26,30 | 37.418.713 |
| 26 apr 2024 | 26,15 | 26,53 | 26,00 | 26,32 | 26,32 | 46.633.061 |
| 25 apr 2024 | 27,23 | 27,23 | 26,14 | 26,59 | 26,59 | 70.726.754 |
| 24 apr 2024 | 24,74 | 24,91 | 24,48 | 24,75 | 24,75 | 13.775.035 |
| 23 apr 2024 | 24,48 | 24,67 | 24,20 | 24,52 | 24,52 | 13.865.294 |
| 22 apr 2024 | 25,40 | 25,54 | 24,40 | 24,45 | 24,45 | 30.819.188 |
| 19 apr 2024 | 25,49 | 25,84 | 25,11 | 25,71 | 25,71 | 19.050.541 |
| 18 apr 2024 | 25,35 | 26,12 | 24,91 | 25,49 | 25,49 | 19.774.402 |
| 17 apr 2024 | 25,48 | 25,63 | 25,10 | 25,59 | 25,59 | 16.037.936 |
| 16 apr 2024 | 25,68 | 25,69 | 25,09 | 25,23 | 25,23 | 19.179.136 |
| 15 apr 2024 | 25,43 | 26,00 | 25,43 | 25,68 | 25,68 | 24.841.352 |
| 12 apr 2024 | 25,60 | 26,15 | 25,30 | 25,43 | 25,43 | 21.039.508 |
| 11 apr 2024 | 24,92 | 26,32 | 24,66 | 25,97 | 25,97 | 37.245.653 |
| 10 apr 2024 | 24,90 | 25,39 | 24,90 | 25,20 | 25,20 | 31.253.707 |
| 09 apr 2024 | 24,35 | 24,88 | 24,21 | 24,70 | 24,70 | 25.606.421 |
| 08 apr 2024 | 23,96 | 24,80 | 23,88 | 24,31 | 24,31 | 24.922.071 |
| 03 apr 2024 | 23,91 | 23,93 | 23,58 | 23,86 | 23,86 | 12.332.096 |
| 02 apr 2024 | 23,88 | 24,07 | 23,69 | 23,91 | 23,91 | 16.981.389 |
| 01 apr 2024 | 22,88 | 23,95 | 22,88 | 23,80 | 23,80 | 19.637.127 |
| 29 mar 2024 | 22,94 | 23,07 | 22,65 | 22,84 | 22,84 | 4.822.500 |
| 28 mar 2024 | 22,85 | 23,25 | 22,53 | 22,82 | 22,82 | 16.744.203 |
| 27 mar 2024 | 23,38 | 23,42 | 22,89 | 22,90 | 22,90 | 11.116.319 |
| 26 mar 2024 | 23,00 | 23,45 | 22,96 | 23,38 | 23,38 | 12.164.996 |
| 25 mar 2024 | 23,34 | 23,59 | 23,02 | 23,11 | 23,11 | 14.010.344 |
| 22 mar 2024 | 23,73 | 23,77 | 23,10 | 23,35 | 23,35 | 14.140.318 |
| 21 mar 2024 | 24,02 | 24,02 | 23,50 | 23,61 | 23,61 | 18.611.840 |
| 20 mar 2024 | 24,00 | 24,27 | 23,68 | 23,85 | 23,85 | 16.802.267 |
| 19 mar 2024 | 24,32 | 24,35 | 24,01 | 24,03 | 24,03 | 18.186.558 |
| 18 mar 2024 | 24,39 | 24,85 | 24,39 | 24,56 | 24,56 | 23.551.167 |
| 15 mar 2024 | 24,10 | 24,37 | 23,73 | 24,37 | 24,37 | 15.715.382 |
| 14 mar 2024 | 24,23 | 24,44 | 23,95 | 24,10 | 24,10 | 15.358.288 |
| 13 mar 2024 | 23,93 | 24,80 | 23,73 | 24,33 | 24,33 | 26.322.300 |
| 12 mar 2024 | 23,92 | 24,27 | 23,59 | 23,96 | 23,96 | 22.375.358 |
| 11 mar 2024 | 23,28 | 23,87 | 23,25 | 23,73 | 23,73 | 15.868.836 |
| 08 mar 2024 | 23,31 | 23,53 | 23,10 | 23,25 | 23,25 | 9.409.851 |
| 07 mar 2024 | 23,90 | 24,16 | 23,36 | 23,38 | 23,38 | 16.134.690 |
| 06 mar 2024 | 23,58 | 24,41 | 23,53 | 23,89 | 23,89 | 25.394.535 |
| 05 mar 2024 | 23,10 | 24,02 | 22,80 | 23,59 | 23,59 | 23.564.103 |
| 04 mar 2024 | 23,92 | 23,92 | 23,10 | 23,25 | 23,25 | 21.452.031 |
| 01 mar 2024 | 23,45 | 23,99 | 23,21 | 23,92 | 23,92 | 24.510.584 |
| 29 feb 2024 | 22,38 | 23,44 | 22,30 | 23,40 | 23,40 | 23.550.689 |
| 28 feb 2024 | 23,50 | 23,55 | 22,62 | 22,62 | 22,62 | 26.841.507 |
| 27 feb 2024 | 23,10 | 23,65 | 22,98 | 23,49 | 23,49 | 24.943.033 |
| 26 feb 2024 | 22,60 | 23,75 | 22,60 | 23,20 | 23,20 | 33.023.017 |
| 23 feb 2024 | 22,04 | 22,55 | 21,97 | 22,44 | 22,44 | 20.649.791 |
| 22 feb 2024 | 21,97 | 22,10 | 21,82 | 22,06 | 22,06 | 12.371.290 |
| 21 feb 2024 | 21,49 | 22,35 | 21,28 | 21,98 | 21,98 | 24.671.574 |
| 20 feb 2024 | 22,00 | 22,00 | 21,37 | 21,62 | 21,62 | 15.916.494 |
| 19 feb 2024 | 22,20 | 22,63 | 21,80 | 22,08 | 22,08 | 21.194.839 |
| 08 feb 2024 | 21,99 | 22,32 | 21,86 | 22,18 | 22,18 | 20.412.107 |
| 07 feb 2024 | 21,60 | 22,28 | 21,27 | 21,81 | 21,81 | 25.048.351 |
| 06 feb 2024 | 19,83 | 21,53 | 19,57 | 21,43 | 21,43 | 26.790.494 |
| 05 feb 2024 | 20,01 | 20,20 | 19,11 | 19,87 | 19,87 | 22.993.994 |
| 02 feb 2024 | 20,79 | 20,91 | 19,50 | 20,00 | 20,00 | 19.545.196 |
| 01 feb 2024 | 20,42 | 20,98 | 20,27 | 20,71 | 20,71 | 16.728.601 |
| 31 gen 2024 | 21,01 | 21,25 | 20,32 | 20,43 | 20,43 | 14.784.284 |
| 30 gen 2024 | 21,01 | 21,47 | 20,91 | 21,04 | 21,04 | 13.848.837 |
| 29 gen 2024 | 21,94 | 22,08 | 21,13 | 21,15 | 21,15 | 19.287.666 |
| 26 gen 2024 | 22,20 | 22,22 | 21,87 | 21,96 | 21,96 | 16.504.772 |
| 25 gen 2024 | 22,20 | 22,40 | 21,80 | 22,30 | 22,30 | 21.350.321 |
| 24 gen 2024 | 22,65 | 22,70 | 21,60 | 22,15 | 22,15 | 19.999.576 |
| 23 gen 2024 | 22,34 | 22,65 | 22,01 | 22,51 | 22,51 | 13.456.079 |
| 22 gen 2024 | 23,06 | 23,11 | 22,20 | 22,40 | 22,40 | 14.364.165 |
| 19 gen 2024 | 23,00 | 23,33 | 22,86 | 23,06 | 23,06 | 11.403.321 |
| 18 gen 2024 | 22,80 | 23,15 | 22,33 | 23,09 | 23,09 | 15.852.205 |
| 17 gen 2024 | 23,45 | 23,59 | 22,80 | 22,80 | 22,80 | 14.116.275 |
| 16 gen 2024 | 23,20 | 23,62 | 23,20 | 23,53 | 23,53 | 11.656.109 |
| 15 gen 2024 | 23,32 | 23,59 | 23,13 | 23,37 | 23,37 | 9.108.501 |
| 12 gen 2024 | 23,49 | 23,68 | 23,32 | 23,41 | 23,41 | 9.299.699 |
| 11 gen 2024 | 23,13 | 23,70 | 22,90 | 23,50 | 23,50 | 13.001.495 |
| 10 gen 2024 | 23,23 | 23,38 | 22,97 | 23,13 | 23,13 | 8.994.500 |
| 09 gen 2024 | 23,00 | 23,52 | 23,00 | 23,24 | 23,24 | 12.322.951 |
| 08 gen 2024 | 23,64 | 23,66 | 22,92 | 23,00 | 23,00 | 19.931.145 |
| 05 gen 2024 | 23,84 | 24,23 | 23,45 | 23,64 | 23,64 | 15.142.455 |
| 04 gen 2024 | 24,10 | 24,10 | 23,56 | 23,84 | 23,84 | 16.436.261 |
| 03 gen 2024 | 24,53 | 24,59 | 23,95 | 24,15 | 24,15 | 16.160.733 |
| 02 gen 2024 | 25,31 | 25,35 | 24,65 | 24,65 | 24,65 | 13.285.381 |
| 29 dic 2023 | 25,25 | 25,42 | 25,10 | 25,22 | 25,22 | 12.232.371 |
| 28 dic 2023 | 24,41 | 25,24 | 24,35 | 25,23 | 25,23 | 13.617.861 |
| 27 dic 2023 | 24,60 | 24,88 | 24,45 | 24,56 | 24,56 | 10.559.571 |
| 26 dic 2023 | 24,88 | 24,90 | 24,33 | 24,50 | 24,50 | 12.335.052 |
| 25 dic 2023 | 24,95 | 25,30 | 24,70 | 24,90 | 24,90 | 11.720.477 |
| 22 dic 2023 | 25,01 | 25,20 | 24,63 | 24,90 | 24,90 | 12.004.301 |
| 21 dic 2023 | 24,95 | 25,28 | 24,84 | 25,04 | 25,04 | 11.695.590 |
| 20 dic 2023 | 25,45 | 25,56 | 25,01 | 25,01 | 25,01 | 8.135.392 |
| 19 dic 2023 | 25,50 | 25,59 | 25,08 | 25,42 | 25,42 | 10.501.161 |
| 18 dic 2023 | 25,65 | 25,85 | 25,35 | 25,60 | 25,60 | 10.038.051 |
| 15 dic 2023 | 26,01 | 26,14 | 25,61 | 25,64 | 25,64 | 11.847.007 |
| 14 dic 2023 | 26,19 | 26,49 | 25,92 | 25,95 | 25,95 | 9.981.862 |
| 13 dic 2023 | 26,73 | 26,73 | 26,06 | 26,10 | 26,10 | 15.320.634 |
| 12 dic 2023 | 26,30 | 26,92 | 26,16 | 26,88 | 26,88 | 18.821.007 |
| 11 dic 2023 | 26,00 | 26,43 | 25,57 | 26,30 | 26,30 | 17.793.197 |
| 08 dic 2023 | 26,17 | 26,18 | 25,87 | 25,98 | 25,98 | 11.325.538 |
| 07 dic 2023 | 26,00 | 26,23 | 25,56 | 26,16 | 26,16 | 14.952.233 |
| 06 dic 2023 | 25,79 | 26,30 | 25,75 | 25,98 | 25,98 | 11.230.411 |
| 05 dic 2023 | 26,24 | 26,53 | 25,81 | 25,86 | 25,86 | 14.604.336 |
| 04 dic 2023 | 26,51 | 26,82 | 26,23 | 26,37 | 26,37 | 12.694.789 |
| *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.