Italia markets open in 1 hour 7 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.732,92 +496,85 (+1,30%) EUR/USD
1,0765 -0,0008 (-0,08%) Bitcoin EUR
59.047,84 -604,14 (-1,01%) CMC Crypto 200
1.361,55 +48,93 (+3,73%)
Super Telecom Co.,Ltd (603322.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
In data: 01:38PM CST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 31,70 | 32,67 | 31,68 | 32,02 | 32,02 | 3.642.304 |
| 06 mag 2024 | 33,09 | 33,30 | 31,86 | 32,00 | 32,00 | 7.092.700 |
| 30 apr 2024 | 33,63 | 33,74 | 32,29 | 32,55 | 32,55 | 5.796.398 |
| 29 apr 2024 | 32,00 | 33,32 | 31,78 | 33,07 | 33,07 | 6.961.782 |
| 26 apr 2024 | 29,88 | 31,71 | 29,83 | 31,27 | 31,27 | 6.216.038 |
| 25 apr 2024 | 29,36 | 30,00 | 29,11 | 29,82 | 29,82 | 4.055.896 |
| 24 apr 2024 | 28,64 | 29,50 | 28,64 | 29,37 | 29,37 | 3.886.760 |
| 23 apr 2024 | 28,80 | 29,08 | 28,40 | 28,67 | 28,67 | 3.109.108 |
| 22 apr 2024 | 28,00 | 28,97 | 27,16 | 28,54 | 28,54 | 4.608.900 |
| 19 apr 2024 | 28,80 | 29,10 | 27,90 | 28,42 | 28,42 | 4.115.700 |
| 18 apr 2024 | 29,00 | 29,65 | 28,12 | 29,11 | 29,11 | 4.508.628 |
| 17 apr 2024 | 27,94 | 29,25 | 27,94 | 29,10 | 29,10 | 5.456.912 |
| 16 apr 2024 | 28,86 | 29,37 | 27,02 | 27,51 | 27,51 | 7.178.616 |
| 15 apr 2024 | 31,20 | 31,46 | 28,70 | 29,58 | 29,58 | 7.475.191 |
| 12 apr 2024 | 31,13 | 32,45 | 31,11 | 31,46 | 31,46 | 6.234.400 |
| 11 apr 2024 | 30,58 | 31,74 | 30,45 | 31,10 | 31,10 | 3.733.100 |
| 10 apr 2024 | 31,60 | 32,03 | 30,75 | 30,92 | 30,92 | 4.890.000 |
| 09 apr 2024 | 32,11 | 32,87 | 31,71 | 32,04 | 32,04 | 5.067.760 |
| 08 apr 2024 | 31,74 | 33,45 | 31,35 | 32,69 | 32,69 | 6.911.677 |
| 03 apr 2024 | 33,00 | 33,45 | 31,63 | 31,74 | 31,74 | 7.324.126 |
| 02 apr 2024 | 33,09 | 33,80 | 32,75 | 33,33 | 33,33 | 6.933.000 |
| 01 apr 2024 | 32,98 | 33,61 | 32,31 | 33,20 | 33,20 | 7.395.559 |
| 29 mar 2024 | 33,40 | 33,85 | 32,40 | 32,73 | 32,73 | 5.193.772 |
| 28 mar 2024 | 32,50 | 34,57 | 32,30 | 33,63 | 33,63 | 12.533.190 |
| 27 mar 2024 | 33,00 | 34,00 | 31,25 | 33,29 | 33,29 | 15.537.741 |
| 26 mar 2024 | 34,80 | 35,29 | 32,30 | 32,90 | 32,90 | 18.429.106 |
| 25 mar 2024 | 38,71 | 38,73 | 35,12 | 35,34 | 35,34 | 19.128.575 |
| 22 mar 2024 | 39,50 | 39,73 | 36,05 | 38,33 | 38,33 | 31.136.688 |
| 21 mar 2024 | 43,00 | 44,88 | 39,00 | 39,50 | 39,50 | 39.657.897 |
| 20 mar 2024 | 38,12 | 41,83 | 37,52 | 41,83 | 41,83 | 27.673.690 |
| 19 mar 2024 | 36,21 | 38,04 | 36,03 | 38,03 | 38,03 | 17.233.007 |
| 18 mar 2024 | 37,01 | 37,55 | 35,45 | 36,61 | 36,61 | 12.109.450 |
| 15 mar 2024 | 36,23 | 37,39 | 36,23 | 36,97 | 36,97 | 14.235.771 |
| 14 mar 2024 | 35,50 | 37,51 | 35,20 | 35,85 | 35,85 | 12.061.452 |
| 13 mar 2024 | 36,30 | 38,15 | 34,91 | 36,77 | 36,77 | 18.512.475 |
| 12 mar 2024 | 35,50 | 35,79 | 34,31 | 34,75 | 34,75 | 7.051.620 |
| 11 mar 2024 | 35,19 | 35,97 | 34,50 | 35,61 | 35,61 | 5.490.400 |
| 08 mar 2024 | 35,17 | 35,98 | 34,59 | 35,68 | 35,68 | 7.136.779 |
| 07 mar 2024 | 37,24 | 37,78 | 35,11 | 35,16 | 35,16 | 8.332.551 |
| 06 mar 2024 | 37,00 | 37,67 | 35,57 | 37,00 | 37,00 | 8.384.222 |
| 05 mar 2024 | 38,45 | 39,15 | 36,80 | 37,37 | 37,37 | 9.533.302 |
| 04 mar 2024 | 38,62 | 39,03 | 37,20 | 38,33 | 38,33 | 8.669.014 |
| 01 mar 2024 | 38,19 | 39,46 | 37,73 | 38,94 | 38,94 | 11.825.085 |
| 29 feb 2024 | 37,55 | 39,00 | 36,51 | 38,65 | 38,65 | 14.988.499 |
| 28 feb 2024 | 36,36 | 40,00 | 35,88 | 36,50 | 36,50 | 17.709.341 |
| 27 feb 2024 | 34,63 | 37,09 | 34,46 | 36,36 | 36,36 | 7.206.900 |
| 26 feb 2024 | 35,13 | 36,41 | 34,50 | 35,16 | 35,16 | 8.181.556 |
| 23 feb 2024 | 35,00 | 36,25 | 33,95 | 35,16 | 35,16 | 8.609.817 |
| 22 feb 2024 | 32,49 | 34,83 | 32,29 | 34,40 | 34,40 | 8.379.199 |
| 21 feb 2024 | 30,55 | 32,76 | 30,21 | 31,66 | 31,66 | 8.383.498 |
| 20 feb 2024 | 30,84 | 33,47 | 30,43 | 32,31 | 32,31 | 10.194.097 |
| 19 feb 2024 | 30,40 | 30,43 | 29,00 | 30,43 | 30,43 | 5.117.706 |
| 08 feb 2024 | 25,18 | 27,78 | 25,01 | 27,66 | 27,66 | 5.118.692 |
| 07 feb 2024 | 26,75 | 27,02 | 24,85 | 25,25 | 25,25 | 4.047.346 |
| 06 feb 2024 | 25,25 | 27,62 | 24,00 | 26,58 | 26,58 | 5.362.884 |
| 05 feb 2024 | 27,15 | 27,15 | 24,44 | 25,50 | 25,50 | 4.779.940 |
| 02 feb 2024 | 28,26 | 29,00 | 25,57 | 27,15 | 27,15 | 4.237.000 |
| 01 feb 2024 | 28,29 | 28,61 | 26,70 | 28,40 | 28,40 | 4.727.137 |
| 31 gen 2024 | 30,00 | 30,11 | 28,00 | 28,63 | 28,63 | 3.582.889 |
| 30 gen 2024 | 30,60 | 31,18 | 29,71 | 30,00 | 30,00 | 2.384.600 |
| 29 gen 2024 | 32,34 | 32,34 | 30,03 | 30,84 | 30,84 | 3.679.589 |
| 26 gen 2024 | 32,00 | 33,17 | 31,61 | 32,36 | 32,36 | 3.844.300 |
| 25 gen 2024 | 31,39 | 32,41 | 30,63 | 31,99 | 31,99 | 3.218.052 |
| 24 gen 2024 | 31,64 | 32,39 | 29,92 | 31,23 | 31,23 | 4.714.440 |
| 23 gen 2024 | 30,30 | 32,22 | 29,90 | 31,63 | 31,63 | 5.273.018 |
| 22 gen 2024 | 33,88 | 33,88 | 30,05 | 30,30 | 30,30 | 5.070.465 |
| 19 gen 2024 | 34,42 | 34,70 | 33,16 | 33,39 | 33,39 | 3.071.375 |
| 18 gen 2024 | 33,50 | 35,38 | 32,00 | 34,70 | 34,70 | 4.631.200 |
| 17 gen 2024 | 35,61 | 35,61 | 34,25 | 34,27 | 34,27 | 2.208.900 |
| 16 gen 2024 | 35,61 | 35,84 | 34,23 | 35,61 | 35,61 | 3.190.212 |
| 15 gen 2024 | 35,75 | 36,31 | 34,99 | 35,61 | 35,61 | 2.326.400 |
| 12 gen 2024 | 37,27 | 37,29 | 35,70 | 35,72 | 35,72 | 3.757.200 |
| 11 gen 2024 | 35,20 | 37,98 | 35,20 | 37,29 | 37,29 | 7.087.484 |
| 10 gen 2024 | 34,90 | 35,51 | 33,66 | 34,68 | 34,68 | 3.640.172 |
| 09 gen 2024 | 34,86 | 36,29 | 34,73 | 35,02 | 35,02 | 3.105.300 |
| 08 gen 2024 | 35,31 | 35,66 | 34,55 | 34,71 | 34,71 | 1.963.800 |
| 05 gen 2024 | 36,85 | 36,85 | 35,12 | 35,31 | 35,31 | 3.949.400 |
| 04 gen 2024 | 37,00 | 37,00 | 36,00 | 36,50 | 36,50 | 2.419.500 |
| 03 gen 2024 | 37,95 | 37,99 | 35,87 | 37,00 | 37,00 | 5.140.700 |
| 02 gen 2024 | 37,63 | 39,68 | 37,60 | 37,90 | 37,90 | 7.404.500 |
| 29 dic 2023 | 35,90 | 38,28 | 35,50 | 37,71 | 37,71 | 7.434.040 |
| 28 dic 2023 | 36,40 | 36,75 | 35,00 | 35,48 | 35,48 | 5.535.588 |
| 27 dic 2023 | 36,87 | 37,49 | 35,82 | 36,88 | 36,88 | 4.513.200 |
| 26 dic 2023 | 37,99 | 38,20 | 35,86 | 36,40 | 36,40 | 6.351.100 |
| 25 dic 2023 | 37,93 | 38,16 | 34,14 | 37,99 | 37,99 | 10.757.036 |
| 22 dic 2023 | 38,02 | 39,90 | 37,45 | 37,93 | 37,93 | 13.353.068 |
| 21 dic 2023 | 37,70 | 38,50 | 36,87 | 37,95 | 37,95 | 6.741.996 |
| 20 dic 2023 | 36,30 | 38,40 | 36,30 | 37,63 | 37,63 | 8.013.400 |
| 19 dic 2023 | 35,55 | 36,51 | 35,13 | 36,09 | 36,09 | 2.712.692 |
| 18 dic 2023 | 37,47 | 37,69 | 35,69 | 35,83 | 35,83 | 4.528.180 |
| 15 dic 2023 | 38,10 | 38,50 | 37,10 | 37,32 | 37,32 | 4.327.500 |
| 14 dic 2023 | 37,30 | 38,45 | 37,07 | 38,30 | 38,30 | 5.735.712 |
| 13 dic 2023 | 37,88 | 38,16 | 36,90 | 37,34 | 37,34 | 3.681.652 |
| 12 dic 2023 | 37,83 | 38,88 | 37,80 | 37,85 | 37,85 | 5.222.696 |
| 11 dic 2023 | 36,80 | 38,08 | 36,55 | 38,05 | 38,05 | 4.434.268 |
| 08 dic 2023 | 37,91 | 38,30 | 36,81 | 37,39 | 37,39 | 5.402.376 |
| 07 dic 2023 | 36,98 | 39,18 | 36,30 | 37,82 | 37,82 | 8.991.040 |
| 06 dic 2023 | 36,00 | 37,84 | 35,70 | 36,65 | 36,65 | 6.454.780 |
| 05 dic 2023 | 37,45 | 37,88 | 35,45 | 36,45 | 36,45 | 9.404.600 |
| 04 dic 2023 | 34,99 | 38,12 | 34,99 | 37,50 | 37,50 | 16.027.600 |
| *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.