Italia markets open in 5 hours 36 minutes
Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.817,72 -37,65 (-0,10%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
62.895,79 -1.002,57 (-1,57%) CMC Crypto 200
1.483,94 -12,52 (-0,84%)
Shanghai Electric Group Co., Ltd. (601727.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 mag 2024 | 4,3100 | 4,3500 | 4,3000 | 4,3200 | 4,3200 | 21.581.601 |
| 27 mag 2024 | 4,2500 | 4,3200 | 4,2200 | 4,3200 | 4,3200 | 23.636.301 |
| 24 mag 2024 | 4,2000 | 4,2900 | 4,2000 | 4,2500 | 4,2500 | 27.724.027 |
| 23 mag 2024 | 4,2700 | 4,3000 | 4,2000 | 4,2100 | 4,2100 | 30.313.440 |
| 22 mag 2024 | 4,2800 | 4,3200 | 4,2700 | 4,2800 | 4,2800 | 15.772.610 |
| 21 mag 2024 | 4,3500 | 4,3500 | 4,2800 | 4,2900 | 4,2900 | 31.659.796 |
| 20 mag 2024 | 4,3700 | 4,4100 | 4,3400 | 4,3500 | 4,3500 | 28.688.154 |
| 17 mag 2024 | 4,3300 | 4,3800 | 4,3200 | 4,3800 | 4,3800 | 21.163.610 |
| 16 mag 2024 | 4,3400 | 4,3700 | 4,3200 | 4,3300 | 4,3300 | 21.219.807 |
| 15 mag 2024 | 4,4200 | 4,4300 | 4,3400 | 4,3400 | 4,3400 | 25.628.600 |
| 14 mag 2024 | 4,4300 | 4,4800 | 4,4100 | 4,4200 | 4,4200 | 24.700.889 |
| 13 mag 2024 | 4,4200 | 4,4800 | 4,3900 | 4,4500 | 4,4500 | 29.121.367 |
| 10 mag 2024 | 4,3700 | 4,4500 | 4,3500 | 4,4400 | 4,4400 | 39.643.467 |
| 09 mag 2024 | 4,3100 | 4,3800 | 4,3100 | 4,3800 | 4,3800 | 27.408.109 |
| 08 mag 2024 | 4,3600 | 4,3700 | 4,3200 | 4,3200 | 4,3200 | 29.929.045 |
| 07 mag 2024 | 4,3600 | 4,4000 | 4,3500 | 4,3700 | 4,3700 | 30.100.462 |
| 06 mag 2024 | 4,3300 | 4,4200 | 4,3200 | 4,3700 | 4,3700 | 62.896.026 |
| 30 apr 2024 | 4,4800 | 4,4800 | 4,3000 | 4,3100 | 4,3100 | 89.160.490 |
| 29 apr 2024 | 4,5100 | 4,5500 | 4,4800 | 4,5400 | 4,5400 | 38.708.054 |
| 26 apr 2024 | 4,4900 | 4,5200 | 4,4700 | 4,5100 | 4,5100 | 29.874.403 |
| 25 apr 2024 | 4,4400 | 4,5100 | 4,4300 | 4,5000 | 4,5000 | 27.270.600 |
| 24 apr 2024 | 4,4100 | 4,4800 | 4,3900 | 4,4600 | 4,4600 | 29.123.076 |
| 23 apr 2024 | 4,4500 | 4,4700 | 4,3800 | 4,3900 | 4,3900 | 32.677.570 |
| 22 apr 2024 | 4,5200 | 4,5400 | 4,4500 | 4,4500 | 4,4500 | 35.164.596 |
| 19 apr 2024 | 4,4700 | 4,5300 | 4,4600 | 4,5100 | 4,5100 | 46.620.337 |
| 18 apr 2024 | 4,5200 | 4,5700 | 4,4800 | 4,4900 | 4,4900 | 51.193.469 |
| 17 apr 2024 | 4,3900 | 4,5200 | 4,3900 | 4,5200 | 4,5200 | 67.904.677 |
| 16 apr 2024 | 4,4500 | 4,5000 | 4,4000 | 4,4100 | 4,4100 | 69.419.504 |
| 15 apr 2024 | 4,3400 | 4,4900 | 4,2900 | 4,4500 | 4,4500 | 64.340.879 |
| 12 apr 2024 | 4,3900 | 4,4100 | 4,3300 | 4,3400 | 4,3400 | 27.870.926 |
| 11 apr 2024 | 4,2800 | 4,4300 | 4,2800 | 4,3900 | 4,3900 | 45.653.835 |
| 10 apr 2024 | 4,3400 | 4,3900 | 4,2800 | 4,3100 | 4,3100 | 31.852.672 |
| 09 apr 2024 | 4,3700 | 4,3900 | 4,3300 | 4,3400 | 4,3400 | 31.637.071 |
| 08 apr 2024 | 4,3600 | 4,4600 | 4,3500 | 4,3700 | 4,3700 | 53.374.154 |
| 03 apr 2024 | 4,3700 | 4,3900 | 4,3300 | 4,3700 | 4,3700 | 41.114.845 |
| 02 apr 2024 | 4,3300 | 4,3700 | 4,3000 | 4,3700 | 4,3700 | 57.101.644 |
| 01 apr 2024 | 4,2300 | 4,3300 | 4,2300 | 4,3300 | 4,3300 | 47.962.740 |
| 29 mar 2024 | 4,1700 | 4,2000 | 4,1600 | 4,2200 | 4,2200 | 11.641.100 |
| 28 mar 2024 | 4,1500 | 4,2100 | 4,1400 | 4,2000 | 4,2000 | 24.622.930 |
| 27 mar 2024 | 4,1800 | 4,2100 | 4,1500 | 4,1500 | 4,1500 | 30.833.947 |
| 26 mar 2024 | 4,1500 | 4,1900 | 4,1400 | 4,1900 | 4,1900 | 22.653.493 |
| 25 mar 2024 | 4,2100 | 4,2200 | 4,1500 | 4,1500 | 4,1500 | 24.478.181 |
| 22 mar 2024 | 4,2500 | 4,2600 | 4,1800 | 4,2000 | 4,2000 | 29.361.563 |
| 21 mar 2024 | 4,2500 | 4,2700 | 4,2400 | 4,2600 | 4,2600 | 25.908.813 |
| 20 mar 2024 | 4,2400 | 4,2800 | 4,2400 | 4,2600 | 4,2600 | 25.086.800 |
| 19 mar 2024 | 4,2800 | 4,2900 | 4,2400 | 4,2400 | 4,2400 | 33.459.500 |
| 18 mar 2024 | 4,2800 | 4,3200 | 4,2400 | 4,3000 | 4,3000 | 51.643.620 |
| 15 mar 2024 | 4,2500 | 4,2900 | 4,2400 | 4,2700 | 4,2700 | 38.028.444 |
| 14 mar 2024 | 4,3000 | 4,3200 | 4,2400 | 4,2700 | 4,2700 | 31.534.697 |
| 13 mar 2024 | 4,2700 | 4,3500 | 4,2400 | 4,2900 | 4,2900 | 49.444.238 |
| 12 mar 2024 | 4,3000 | 4,3100 | 4,2400 | 4,2700 | 4,2700 | 37.059.398 |
| 11 mar 2024 | 4,2300 | 4,3000 | 4,2200 | 4,3000 | 4,3000 | 49.881.124 |
| 08 mar 2024 | 4,1800 | 4,2200 | 4,1600 | 4,2200 | 4,2200 | 27.303.297 |
| 07 mar 2024 | 4,2200 | 4,2400 | 4,1700 | 4,1800 | 4,1800 | 29.721.601 |
| 06 mar 2024 | 4,1600 | 4,2400 | 4,1600 | 4,2100 | 4,2100 | 34.205.401 |
| 05 mar 2024 | 4,2100 | 4,2200 | 4,1600 | 4,1600 | 4,1600 | 34.229.790 |
| 04 mar 2024 | 4,2500 | 4,2800 | 4,2100 | 4,2300 | 4,2300 | 35.565.078 |
| 01 mar 2024 | 4,2600 | 4,3300 | 4,2200 | 4,2500 | 4,2500 | 47.916.103 |
| 29 feb 2024 | 4,0900 | 4,2400 | 4,0800 | 4,2400 | 4,2400 | 48.948.772 |
| 28 feb 2024 | 4,2100 | 4,2500 | 4,1100 | 4,1100 | 4,1100 | 54.155.088 |
| 27 feb 2024 | 4,1600 | 4,2200 | 4,1600 | 4,2200 | 4,2200 | 41.121.524 |
| 26 feb 2024 | 4,1400 | 4,2400 | 4,1400 | 4,2000 | 4,2000 | 56.657.570 |
| 23 feb 2024 | 4,1300 | 4,1400 | 4,0800 | 4,1300 | 4,1300 | 31.023.338 |
| 22 feb 2024 | 4,1000 | 4,1400 | 4,0800 | 4,1300 | 4,1300 | 27.908.577 |
| 21 feb 2024 | 4,0400 | 4,1500 | 4,0200 | 4,1100 | 4,1100 | 49.415.979 |
| 20 feb 2024 | 4,0600 | 4,0800 | 4,0400 | 4,0600 | 4,0600 | 27.018.646 |
| 19 feb 2024 | 4,0700 | 4,0900 | 4,0300 | 4,0800 | 4,0800 | 40.048.794 |
| 08 feb 2024 | 4,0100 | 4,0500 | 3,9500 | 4,0400 | 4,0400 | 53.547.918 |
| 07 feb 2024 | 3,9900 | 4,0300 | 3,9400 | 3,9800 | 3,9800 | 43.006.783 |
| 06 feb 2024 | 3,7600 | 4,0000 | 3,7500 | 3,9900 | 3,9900 | 45.718.773 |
| 05 feb 2024 | 3,9000 | 3,9200 | 3,7000 | 3,8000 | 3,8000 | 48.020.609 |
| 02 feb 2024 | 3,9600 | 4,0300 | 3,8000 | 3,9200 | 3,9200 | 35.079.800 |
| 01 feb 2024 | 3,9700 | 4,0400 | 3,9000 | 3,9600 | 3,9600 | 30.060.809 |
| 31 gen 2024 | 4,0400 | 4,0900 | 3,9700 | 3,9800 | 3,9800 | 29.082.055 |
| 30 gen 2024 | 4,1300 | 4,1400 | 4,0400 | 4,0500 | 4,0500 | 24.654.391 |
| 29 gen 2024 | 4,1500 | 4,2000 | 4,1100 | 4,1300 | 4,1300 | 34.647.800 |
| 26 gen 2024 | 4,1400 | 4,1800 | 4,1300 | 4,1500 | 4,1500 | 33.740.844 |
| 25 gen 2024 | 4,0100 | 4,1300 | 4,0100 | 4,1300 | 4,1300 | 39.598.921 |
| 24 gen 2024 | 3,8900 | 4,0000 | 3,8600 | 3,9900 | 3,9900 | 31.809.411 |
| 23 gen 2024 | 3,8100 | 3,9100 | 3,7700 | 3,8800 | 3,8800 | 25.065.140 |
| 22 gen 2024 | 3,9700 | 3,9800 | 3,7800 | 3,8300 | 3,8300 | 32.354.502 |
| 19 gen 2024 | 3,9900 | 4,0200 | 3,9500 | 3,9800 | 3,9800 | 18.323.996 |
| 18 gen 2024 | 4,0000 | 4,0100 | 3,8500 | 4,0000 | 4,0000 | 50.709.379 |
| 17 gen 2024 | 4,1000 | 4,1100 | 4,0200 | 4,0200 | 4,0200 | 20.225.742 |
| 16 gen 2024 | 4,1000 | 4,1200 | 4,0400 | 4,1000 | 4,1000 | 19.838.663 |
| 15 gen 2024 | 4,0800 | 4,1400 | 4,0600 | 4,1100 | 4,1100 | 13.120.100 |
| 12 gen 2024 | 4,1300 | 4,1600 | 4,0900 | 4,1000 | 4,1000 | 18.487.993 |
| 11 gen 2024 | 4,1200 | 4,1500 | 4,0900 | 4,1400 | 4,1400 | 21.665.990 |
| 10 gen 2024 | 4,0700 | 4,1600 | 4,0400 | 4,1400 | 4,1400 | 27.266.854 |
| 09 gen 2024 | 4,0600 | 4,1100 | 4,0500 | 4,0800 | 4,0800 | 14.150.501 |
| 08 gen 2024 | 4,1400 | 4,1400 | 4,0600 | 4,0600 | 4,0600 | 21.498.780 |
| 05 gen 2024 | 4,1800 | 4,2200 | 4,1300 | 4,1400 | 4,1400 | 24.417.400 |
| 04 gen 2024 | 4,2200 | 4,2200 | 4,1400 | 4,1800 | 4,1800 | 21.456.500 |
| 03 gen 2024 | 4,2000 | 4,2300 | 4,1800 | 4,2200 | 4,2200 | 19.625.100 |
| 02 gen 2024 | 4,1800 | 4,2200 | 4,1600 | 4,2000 | 4,2000 | 20.944.406 |
| 29 dic 2023 | 4,1600 | 4,1900 | 4,1500 | 4,1700 | 4,1700 | 20.616.943 |
| 28 dic 2023 | 4,0700 | 4,1700 | 4,0400 | 4,1600 | 4,1600 | 26.732.679 |
| 27 dic 2023 | 4,0200 | 4,0800 | 3,9900 | 4,0700 | 4,0700 | 18.722.143 |
| 26 dic 2023 | 4,0600 | 4,0700 | 4,0000 | 4,0200 | 4,0200 | 22.254.643 |
| 25 dic 2023 | 4,1000 | 4,1000 | 4,0600 | 4,0800 | 4,0800 | 13.519.100 |
| *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.