Italia markets closed
Dow Jones
38.365,32 -138,37 (-0,36%) Nasdaq
15.657,61 -39,03 (-0,25%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0689 -0,0015 (-0,14%) Bitcoin EUR
60.606,04 -1.785,54 (-2,86%) CMC Crypto 200
1.397,07 -27,03 (-1,90%)
Guangdong Shunna Electric Co., Ltd (000533.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 3,5300 | 3,4700 | 3,3500 | 3,4600 | 3,4600 | 11.037.537 |
| 23 apr 2024 | 3,3800 | 3,4300 | 3,3600 | 3,3700 | 3,3700 | 9.741.044 |
| 22 apr 2024 | 3,4600 | 3,4700 | 3,3000 | 3,3600 | 3,3600 | 13.173.295 |
| 19 apr 2024 | 3,5300 | 3,5700 | 3,4200 | 3,4300 | 3,4300 | 16.870.050 |
| 18 apr 2024 | 3,5000 | 3,5900 | 3,4300 | 3,5200 | 3,5200 | 21.876.914 |
| 17 apr 2024 | 3,2400 | 3,5100 | 3,2300 | 3,5000 | 3,5000 | 30.983.137 |
| 16 apr 2024 | 3,5200 | 3,6100 | 3,3100 | 3,3100 | 3,3100 | 22.582.500 |
| 15 apr 2024 | 3,8900 | 3,9300 | 3,5600 | 3,6800 | 3,6800 | 30.515.110 |
| 12 apr 2024 | 4,0000 | 4,0400 | 3,9100 | 3,9400 | 3,9400 | 16.471.296 |
| 11 apr 2024 | 3,8700 | 4,0700 | 3,8300 | 4,0100 | 4,0100 | 21.062.706 |
| 10 apr 2024 | 4,0000 | 4,0100 | 3,8800 | 3,9100 | 3,9100 | 14.112.600 |
| 09 apr 2024 | 3,9200 | 4,0100 | 3,8900 | 4,0100 | 4,0100 | 15.159.600 |
| 08 apr 2024 | 4,0000 | 4,0200 | 3,9000 | 3,9200 | 3,9200 | 13.596.067 |
| 03 apr 2024 | 4,0600 | 4,0600 | 3,9600 | 4,0000 | 4,0000 | 14.286.120 |
| 02 apr 2024 | 4,0200 | 4,1200 | 4,0100 | 4,0800 | 4,0800 | 20.864.542 |
| 01 apr 2024 | 3,9800 | 4,0200 | 3,9600 | 4,0100 | 4,0100 | 17.472.400 |
| 29 mar 2024 | 3,8800 | 3,9800 | 3,8700 | 3,9600 | 3,9600 | 11.633.700 |
| 28 mar 2024 | 3,7700 | 3,9400 | 3,7600 | 3,8900 | 3,8900 | 18.586.062 |
| 27 mar 2024 | 3,9600 | 4,0000 | 3,7800 | 3,7900 | 3,7900 | 21.463.768 |
| 26 mar 2024 | 4,0000 | 4,0900 | 3,9100 | 3,9900 | 3,9900 | 27.095.300 |
| 25 mar 2024 | 3,9600 | 4,2600 | 3,9100 | 4,0600 | 4,0600 | 36.088.084 |
| 22 mar 2024 | 4,0400 | 4,0700 | 3,9500 | 4,0000 | 4,0000 | 17.773.720 |
| 21 mar 2024 | 4,0000 | 4,0900 | 3,9400 | 4,0700 | 4,0700 | 20.985.330 |
| 20 mar 2024 | 3,9500 | 4,0200 | 3,9400 | 4,0000 | 4,0000 | 16.068.067 |
| 19 mar 2024 | 3,9400 | 4,0100 | 3,9300 | 3,9500 | 3,9500 | 19.404.063 |
| 18 mar 2024 | 3,8900 | 3,9500 | 3,8900 | 3,9500 | 3,9500 | 20.436.609 |
| 15 mar 2024 | 3,8200 | 3,9000 | 3,8000 | 3,8800 | 3,8800 | 17.288.760 |
| 14 mar 2024 | 3,8600 | 3,8900 | 3,7800 | 3,8500 | 3,8500 | 22.799.151 |
| 13 mar 2024 | 3,8900 | 3,9000 | 3,8200 | 3,8500 | 3,8500 | 21.911.369 |
| 12 mar 2024 | 3,9000 | 3,9400 | 3,8500 | 3,8900 | 3,8900 | 28.881.546 |
| 11 mar 2024 | 3,8500 | 3,9200 | 3,8100 | 3,9100 | 3,9100 | 35.873.835 |
| 08 mar 2024 | 3,7700 | 3,8800 | 3,7100 | 3,8000 | 3,8000 | 28.615.223 |
| 07 mar 2024 | 3,8200 | 3,9300 | 3,7500 | 3,7800 | 3,7800 | 41.381.164 |
| 06 mar 2024 | 3,7000 | 3,8600 | 3,6600 | 3,7800 | 3,7800 | 39.384.494 |
| 05 mar 2024 | 3,8000 | 3,8400 | 3,6700 | 3,6800 | 3,6800 | 55.399.214 |
| 04 mar 2024 | 3,6600 | 3,9800 | 3,6600 | 3,9400 | 3,9400 | 63.428.468 |
| 01 mar 2024 | 3,6100 | 3,6700 | 3,5600 | 3,6200 | 3,6200 | 19.515.275 |
| 29 feb 2024 | 3,3800 | 3,6400 | 3,3700 | 3,6000 | 3,6000 | 24.355.060 |
| 28 feb 2024 | 3,7600 | 3,8900 | 3,4000 | 3,4300 | 3,4300 | 37.521.564 |
| 27 feb 2024 | 3,6200 | 3,7400 | 3,6000 | 3,7400 | 3,7400 | 21.683.518 |
| 26 feb 2024 | 3,5100 | 3,7800 | 3,5000 | 3,6600 | 3,6600 | 32.575.401 |
| 23 feb 2024 | 3,3700 | 3,5100 | 3,3300 | 3,4800 | 3,4800 | 26.666.708 |
| 22 feb 2024 | 3,2900 | 3,3700 | 3,2300 | 3,3500 | 3,3500 | 23.326.454 |
| 21 feb 2024 | 3,1400 | 3,3700 | 3,1100 | 3,2800 | 3,2800 | 29.827.643 |
| 20 feb 2024 | 3,1300 | 3,1600 | 3,0300 | 3,1600 | 3,1600 | 23.238.389 |
| 19 feb 2024 | 3,0000 | 3,1500 | 2,8700 | 3,1100 | 3,1100 | 39.373.219 |
| 08 feb 2024 | 2,6900 | 2,9200 | 2,5900 | 2,9100 | 2,9100 | 47.563.746 |
| 07 feb 2024 | 2,9200 | 2,9700 | 2,6300 | 2,6600 | 2,6600 | 52.908.620 |
| 06 feb 2024 | 2,7300 | 3,0800 | 2,7300 | 2,9200 | 2,9200 | 41.898.428 |
| 05 feb 2024 | 3,3100 | 3,3300 | 3,0300 | 3,0300 | 3,0300 | 23.040.200 |
| 02 feb 2024 | 3,6100 | 3,6900 | 3,2500 | 3,3700 | 3,3700 | 24.243.380 |
| 01 feb 2024 | 3,7200 | 3,7300 | 3,5000 | 3,6000 | 3,6000 | 22.088.169 |
| 31 gen 2024 | 4,0100 | 4,0200 | 3,7200 | 3,7500 | 3,7500 | 20.037.377 |
| 30 gen 2024 | 4,1400 | 4,1900 | 4,0100 | 4,0300 | 4,0300 | 15.356.500 |
| 29 gen 2024 | 4,3400 | 4,4000 | 4,1800 | 4,1900 | 4,1900 | 13.329.711 |
| 26 gen 2024 | 4,3000 | 4,4200 | 4,2700 | 4,3300 | 4,3300 | 12.170.004 |
| 25 gen 2024 | 4,1400 | 4,3100 | 4,0900 | 4,3000 | 4,3000 | 13.749.646 |
| 24 gen 2024 | 4,0900 | 4,2000 | 3,9600 | 4,1300 | 4,1300 | 16.456.100 |
| 23 gen 2024 | 4,1500 | 4,2200 | 3,9700 | 4,0600 | 4,0600 | 16.972.685 |
| 22 gen 2024 | 4,4700 | 4,4800 | 4,0900 | 4,1600 | 4,1600 | 14.356.470 |
| 19 gen 2024 | 4,5700 | 4,5700 | 4,4500 | 4,4800 | 4,4800 | 11.987.100 |
| 18 gen 2024 | 4,5900 | 4,6400 | 4,4200 | 4,5800 | 4,5800 | 17.924.688 |
| 17 gen 2024 | 4,6900 | 4,7900 | 4,6300 | 4,6400 | 4,6400 | 15.275.600 |
| 16 gen 2024 | 4,6600 | 4,7500 | 4,6300 | 4,7100 | 4,7100 | 13.816.085 |
| 15 gen 2024 | 4,6800 | 4,6900 | 4,6200 | 4,6600 | 4,6600 | 8.036.330 |
| 12 gen 2024 | 4,6900 | 4,7400 | 4,6400 | 4,6700 | 4,6700 | 9.902.100 |
| 11 gen 2024 | 4,6500 | 4,7100 | 4,6100 | 4,7000 | 4,7000 | 12.006.772 |
| 10 gen 2024 | 4,6300 | 4,7000 | 4,5700 | 4,6400 | 4,6400 | 10.167.801 |
| 09 gen 2024 | 4,6100 | 4,7100 | 4,6000 | 4,6500 | 4,6500 | 12.699.980 |
| 08 gen 2024 | 4,6500 | 4,7000 | 4,5900 | 4,6000 | 4,6000 | 12.559.200 |
| 05 gen 2024 | 4,7700 | 4,8100 | 4,6500 | 4,6800 | 4,6800 | 15.992.000 |
| 04 gen 2024 | 4,7400 | 4,9800 | 4,7300 | 4,7700 | 4,7700 | 17.470.422 |
| 03 gen 2024 | 4,7600 | 4,8100 | 4,7000 | 4,7700 | 4,7700 | 32.677.991 |
| 02 gen 2024 | 4,7000 | 5,0600 | 4,6800 | 4,8100 | 4,8100 | 51.940.667 |
| 29 dic 2023 | 4,4800 | 4,6900 | 4,4700 | 4,6900 | 4,6900 | 23.423.253 |
| 28 dic 2023 | 4,3000 | 4,5000 | 4,2600 | 4,4900 | 4,4900 | 15.134.411 |
| 27 dic 2023 | 4,2800 | 4,3200 | 4,2200 | 4,3100 | 4,3100 | 5.918.461 |
| 26 dic 2023 | 4,3400 | 4,3400 | 4,2400 | 4,2800 | 4,2800 | 9.056.838 |
| 25 dic 2023 | 4,3900 | 4,4000 | 4,3000 | 4,3400 | 4,3400 | 7.935.000 |
| 22 dic 2023 | 4,4300 | 4,4700 | 4,3500 | 4,3800 | 4,3800 | 8.972.040 |
| 21 dic 2023 | 4,3400 | 4,4400 | 4,2900 | 4,4300 | 4,4300 | 10.676.020 |
| 20 dic 2023 | 4,4300 | 4,4500 | 4,3500 | 4,3700 | 4,3700 | 7.470.468 |
| 19 dic 2023 | 4,4300 | 4,4500 | 4,3600 | 4,4000 | 4,4000 | 8.202.700 |
| 18 dic 2023 | 4,4600 | 4,5100 | 4,4200 | 4,4500 | 4,4500 | 9.643.771 |
| 15 dic 2023 | 4,5000 | 4,5500 | 4,4500 | 4,4800 | 4,4800 | 13.940.051 |
| 14 dic 2023 | 4,4600 | 4,5400 | 4,4400 | 4,5000 | 4,5000 | 13.823.802 |
| 13 dic 2023 | 4,4400 | 4,5000 | 4,3900 | 4,4400 | 4,4400 | 10.889.141 |
| 12 dic 2023 | 4,3800 | 4,4200 | 4,3500 | 4,4000 | 4,4000 | 9.544.180 |
| 11 dic 2023 | 4,3200 | 4,4000 | 4,2900 | 4,3800 | 4,3800 | 10.974.401 |
| 08 dic 2023 | 4,4400 | 4,4600 | 4,3200 | 4,3300 | 4,3300 | 10.657.100 |
| 07 dic 2023 | 4,4600 | 4,4900 | 4,4000 | 4,4200 | 4,4200 | 10.575.700 |
| 06 dic 2023 | 4,4400 | 4,5000 | 4,4100 | 4,4700 | 4,4700 | 8.347.800 |
| 05 dic 2023 | 4,4500 | 4,5100 | 4,4300 | 4,4300 | 4,4300 | 8.339.700 |
| 04 dic 2023 | 4,4800 | 4,5200 | 4,4700 | 4,5000 | 4,5000 | 9.863.364 |
| 01 dic 2023 | 4,5100 | 4,5100 | 4,4500 | 4,4700 | 4,4700 | 9.302.990 |
| 30 nov 2023 | 4,5500 | 4,5700 | 4,4600 | 4,5100 | 4,5100 | 9.389.701 |
| 29 nov 2023 | 4,5500 | 4,6100 | 4,5300 | 4,5500 | 4,5500 | 10.286.222 |
| 28 nov 2023 | 4,5000 | 4,5600 | 4,4800 | 4,5500 | 4,5500 | 12.375.139 |
| 27 nov 2023 | 4,4300 | 4,5600 | 4,4100 | 4,5300 | 4,5300 | 18.683.525 |
| 24 nov 2023 | 4,4800 | 4,5300 | 4,4100 | 4,4500 | 4,4500 | 9.490.839 |
| *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.