Italia markets close in 6 hours 21 minutes
FTSE MIB
33.618,81 +464,76 (+1,40%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.631,06 +47,98 (+0,12%) Petrolio
81,85 +0,31 (+0,38%) Bitcoin EUR
58.421,71 +1.338,55 (+2,34%)
Luzhou Laojiao Co.,Ltd (000568.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2024 | 146,05 | 143,96 | 139,23 | 143,00 | 143,00 | 12.037.281 |
| 28 giu 2024 | 146,05 | 148,50 | 142,65 | 143,49 | 143,49 | 13.164.234 |
| 27 giu 2024 | 148,80 | 148,95 | 146,90 | 148,18 | 148,18 | 5.600.374 |
| 26 giu 2024 | 149,31 | 151,90 | 148,02 | 149,32 | 149,32 | 7.907.701 |
| 25 giu 2024 | 149,35 | 151,41 | 148,35 | 150,39 | 150,39 | 8.095.547 |
| 24 giu 2024 | 146,01 | 151,87 | 145,70 | 149,50 | 149,50 | 11.597.570 |
| 21 giu 2024 | 151,34 | 152,21 | 147,83 | 150,09 | 150,09 | 10.141.964 |
| 20 giu 2024 | 153,00 | 154,28 | 150,70 | 151,56 | 151,56 | 7.486.098 |
| 19 giu 2024 | 154,07 | 155,91 | 152,80 | 153,33 | 153,33 | 7.712.267 |
| 18 giu 2024 | 156,90 | 158,94 | 153,80 | 154,18 | 154,18 | 8.669.240 |
| 17 giu 2024 | 154,11 | 157,80 | 152,33 | 157,24 | 157,24 | 10.623.903 |
| 14 giu 2024 | 155,41 | 156,80 | 151,49 | 156,00 | 156,00 | 15.498.858 |
| 13 giu 2024 | 158,53 | 159,43 | 155,39 | 155,89 | 155,89 | 10.873.633 |
| 12 giu 2024 | 158,37 | 161,23 | 157,58 | 158,30 | 158,30 | 9.619.315 |
| 11 giu 2024 | 165,00 | 165,62 | 157,88 | 159,41 | 159,41 | 16.667.945 |
| 07 giu 2024 | 169,67 | 170,51 | 165,53 | 166,18 | 166,18 | 8.792.197 |
| 06 giu 2024 | 171,98 | 172,47 | 167,38 | 168,98 | 168,98 | 10.991.394 |
| 05 giu 2024 | 174,97 | 176,53 | 171,89 | 171,98 | 171,98 | 7.852.435 |
| 04 giu 2024 | 174,23 | 175,88 | 172,86 | 175,52 | 175,52 | 5.376.882 |
| 03 giu 2024 | 175,50 | 176,60 | 173,01 | 174,23 | 174,23 | 6.278.177 |
| 31 mag 2024 | 174,75 | 176,77 | 174,35 | 174,85 | 174,85 | 4.974.678 |
| 30 mag 2024 | 178,51 | 178,96 | 173,50 | 174,10 | 174,10 | 10.324.391 |
| 29 mag 2024 | 180,00 | 181,40 | 178,26 | 179,01 | 179,01 | 5.091.552 |
| 28 mag 2024 | 180,80 | 183,43 | 179,30 | 180,35 | 180,35 | 5.500.677 |
| 27 mag 2024 | 181,30 | 182,00 | 179,08 | 180,72 | 180,72 | 7.197.809 |
| 24 mag 2024 | 183,51 | 183,63 | 180,10 | 181,30 | 181,30 | 5.902.297 |
| 23 mag 2024 | 186,51 | 188,64 | 183,33 | 183,65 | 183,65 | 4.797.446 |
| 22 mag 2024 | 191,15 | 191,88 | 185,81 | 187,01 | 187,01 | 6.859.331 |
| 21 mag 2024 | 191,66 | 192,87 | 189,90 | 191,67 | 191,67 | 4.400.953 |
| 20 mag 2024 | 190,48 | 197,45 | 190,30 | 192,74 | 192,74 | 11.069.872 |
| 17 mag 2024 | 184,58 | 190,12 | 184,38 | 189,85 | 189,85 | 8.131.801 |
| 16 mag 2024 | 180,82 | 186,80 | 179,40 | 185,38 | 185,38 | 9.257.543 |
| 15 mag 2024 | 181,78 | 182,77 | 180,00 | 180,82 | 180,82 | 4.642.722 |
| 14 mag 2024 | 180,32 | 183,20 | 178,90 | 181,93 | 181,93 | 7.703.616 |
| 13 mag 2024 | 185,00 | 185,10 | 179,17 | 180,78 | 180,78 | 14.152.557 |
| 10 mag 2024 | 191,00 | 191,80 | 185,64 | 186,94 | 186,94 | 8.328.942 |
| 09 mag 2024 | 190,32 | 192,20 | 189,28 | 190,56 | 190,56 | 5.463.323 |
| 08 mag 2024 | 193,63 | 194,20 | 189,60 | 190,97 | 190,97 | 5.503.315 |
| 07 mag 2024 | 193,56 | 194,27 | 190,88 | 193,62 | 193,62 | 7.435.621 |
| 06 mag 2024 | 188,66 | 197,71 | 188,66 | 193,55 | 193,55 | 15.205.669 |
| 30 apr 2024 | 189,00 | 192,03 | 186,09 | 186,10 | 186,10 | 8.067.781 |
| 29 apr 2024 | 189,95 | 194,68 | 184,22 | 189,00 | 189,00 | 15.696.298 |
| 26 apr 2024 | 180,00 | 187,80 | 179,98 | 186,42 | 186,42 | 8.698.726 |
| 25 apr 2024 | 181,06 | 182,30 | 178,24 | 179,97 | 179,97 | 5.464.423 |
| 24 apr 2024 | 181,93 | 182,98 | 180,05 | 182,09 | 182,09 | 6.762.313 |
| 23 apr 2024 | 178,10 | 181,47 | 176,35 | 181,00 | 181,00 | 7.443.226 |
| 22 apr 2024 | 177,00 | 181,49 | 176,00 | 178,21 | 178,21 | 7.078.999 |
| 19 apr 2024 | 176,05 | 177,47 | 174,02 | 175,68 | 175,68 | 5.599.170 |
| 18 apr 2024 | 176,60 | 181,78 | 174,06 | 178,19 | 178,19 | 5.822.460 |
| 17 apr 2024 | 176,01 | 177,80 | 174,61 | 176,90 | 176,90 | 4.694.972 |
| 16 apr 2024 | 180,60 | 180,68 | 176,00 | 176,30 | 176,30 | 5.798.073 |
| 15 apr 2024 | 171,00 | 181,58 | 171,00 | 180,94 | 180,94 | 10.051.216 |
| 12 apr 2024 | 177,97 | 179,88 | 170,50 | 170,86 | 170,86 | 8.887.567 |
| 11 apr 2024 | 175,01 | 179,50 | 173,34 | 178,24 | 178,24 | 7.182.692 |
| 10 apr 2024 | 178,01 | 178,88 | 173,73 | 175,70 | 175,70 | 7.959.042 |
| 09 apr 2024 | 180,00 | 182,76 | 177,77 | 178,19 | 178,19 | 6.885.682 |
| 08 apr 2024 | 190,50 | 190,50 | 180,18 | 180,30 | 180,30 | 13.822.713 |
| 03 apr 2024 | 193,00 | 195,99 | 190,50 | 192,57 | 192,57 | 5.712.241 |
| 02 apr 2024 | 192,90 | 193,50 | 190,18 | 190,97 | 190,97 | 5.921.008 |
| 01 apr 2024 | 185,99 | 195,00 | 185,98 | 191,35 | 191,35 | 9.172.029 |
| 29 mar 2024 | 185,05 | 186,88 | 183,26 | 184,59 | 184,59 | 2.010.996 |
| 28 mar 2024 | 184,01 | 187,66 | 183,23 | 185,06 | 185,06 | 4.942.679 |
| 27 mar 2024 | 188,18 | 188,20 | 184,01 | 184,45 | 184,45 | 4.560.896 |
| 26 mar 2024 | 183,00 | 188,48 | 182,50 | 187,31 | 187,31 | 6.833.244 |
| 25 mar 2024 | 182,50 | 185,02 | 179,73 | 183,20 | 183,20 | 7.152.988 |
| 22 mar 2024 | 189,33 | 189,99 | 181,81 | 183,14 | 183,14 | 9.547.988 |
| 21 mar 2024 | 190,21 | 194,30 | 188,59 | 190,30 | 190,30 | 6.164.273 |
| 20 mar 2024 | 189,01 | 191,37 | 188,55 | 189,20 | 189,20 | 6.526.747 |
| 19 mar 2024 | 185,31 | 191,73 | 184,03 | 190,74 | 190,74 | 11.043.440 |
| 18 mar 2024 | 189,78 | 189,85 | 184,30 | 186,20 | 186,20 | 8.414.044 |
| 15 mar 2024 | 186,87 | 191,79 | 185,71 | 187,60 | 187,60 | 7.671.098 |
| 14 mar 2024 | 184,98 | 190,40 | 183,02 | 187,02 | 187,02 | 12.137.680 |
| 13 mar 2024 | 185,00 | 188,48 | 183,63 | 185,56 | 185,56 | 10.430.650 |
| 12 mar 2024 | 174,42 | 187,35 | 173,50 | 185,97 | 185,97 | 18.061.801 |
| 11 mar 2024 | 166,71 | 173,00 | 166,10 | 172,90 | 172,90 | 10.423.939 |
| 08 mar 2024 | 167,44 | 168,48 | 163,52 | 165,83 | 165,83 | 6.994.242 |
| 07 mar 2024 | 169,15 | 169,97 | 166,72 | 167,26 | 167,26 | 5.243.799 |
| 06 mar 2024 | 172,48 | 172,96 | 168,49 | 168,73 | 168,73 | 7.504.580 |
| 05 mar 2024 | 170,26 | 172,91 | 169,33 | 172,50 | 172,50 | 7.689.984 |
| 04 mar 2024 | 174,59 | 175,75 | 169,77 | 170,60 | 170,60 | 9.553.057 |
| 01 mar 2024 | 175,76 | 177,50 | 173,45 | 175,82 | 175,82 | 6.044.708 |
| 29 feb 2024 | 168,58 | 175,89 | 168,01 | 175,75 | 175,75 | 9.594.209 |
| 28 feb 2024 | 171,00 | 173,60 | 169,01 | 169,30 | 169,30 | 8.642.338 |
| 27 feb 2024 | 168,51 | 170,29 | 167,14 | 169,92 | 169,92 | 6.900.187 |
| 26 feb 2024 | 168,58 | 173,89 | 167,51 | 169,34 | 169,34 | 10.554.916 |
| 23 feb 2024 | 164,97 | 171,80 | 162,95 | 169,00 | 169,00 | 12.765.675 |
| 22 feb 2024 | 161,01 | 165,80 | 160,60 | 165,40 | 165,40 | 10.783.604 |
| 21 feb 2024 | 152,45 | 165,87 | 151,53 | 163,06 | 163,06 | 16.941.646 |
| 20 feb 2024 | 154,95 | 156,32 | 151,01 | 153,37 | 153,37 | 9.012.011 |
| 19 feb 2024 | 160,00 | 160,50 | 153,58 | 155,15 | 155,15 | 11.972.115 |
| 08 feb 2024 | 156,54 | 157,47 | 152,20 | 153,66 | 153,66 | 11.505.068 |
| 07 feb 2024 | 155,69 | 156,85 | 152,83 | 155,80 | 155,80 | 13.747.038 |
| 06 feb 2024 | 143,98 | 153,66 | 143,19 | 153,45 | 153,45 | 14.421.104 |
| 05 feb 2024 | 142,52 | 147,01 | 141,14 | 144,73 | 144,73 | 12.918.892 |
| 02 feb 2024 | 147,46 | 148,95 | 140,01 | 144,21 | 144,21 | 10.827.629 |
| 01 feb 2024 | 146,81 | 148,80 | 146,37 | 146,93 | 146,93 | 8.038.203 |
| 31 gen 2024 | 149,50 | 150,69 | 146,69 | 146,80 | 146,80 | 8.983.556 |
| 30 gen 2024 | 156,01 | 156,14 | 149,15 | 150,00 | 150,00 | 10.044.721 |
| 29 gen 2024 | 155,30 | 160,94 | 155,23 | 156,85 | 156,85 | 10.911.918 |
| 26 gen 2024 | 155,08 | 157,50 | 153,75 | 155,18 | 155,18 | 8.520.034 |
| *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.