Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.841,68 -562,33 (-0,90%)
Gree Electric Appliances, Inc. of Zhuhai (000651.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 40,24 | 40,95 | 40,09 | 40,93 | 40,93 | 31.620.215 |
| 13 giu 2024 | 40,71 | 41,02 | 40,20 | 40,23 | 40,23 | 26.438.755 |
| 12 giu 2024 | 40,44 | 40,88 | 39,98 | 40,71 | 40,71 | 23.390.651 |
| 11 giu 2024 | 40,95 | 41,29 | 40,08 | 40,57 | 40,57 | 37.588.307 |
| 07 giu 2024 | 41,35 | 41,62 | 40,78 | 41,10 | 41,10 | 31.912.692 |
| 06 giu 2024 | 40,78 | 41,85 | 40,76 | 41,51 | 41,51 | 40.103.084 |
| 05 giu 2024 | 41,59 | 41,89 | 40,85 | 40,90 | 40,90 | 25.901.702 |
| 04 giu 2024 | 41,35 | 41,71 | 40,88 | 41,58 | 41,58 | 24.068.585 |
| 03 giu 2024 | 40,73 | 41,70 | 40,62 | 41,48 | 41,48 | 31.390.259 |
| 31 mag 2024 | 41,35 | 41,46 | 40,70 | 40,70 | 40,70 | 26.997.277 |
| 30 mag 2024 | 41,10 | 41,50 | 40,95 | 41,10 | 41,10 | 20.141.557 |
| 29 mag 2024 | 41,50 | 41,74 | 41,18 | 41,18 | 41,18 | 25.684.627 |
| 28 mag 2024 | 41,92 | 42,04 | 41,36 | 41,56 | 41,56 | 25.602.667 |
| 27 mag 2024 | 41,13 | 42,13 | 41,06 | 41,92 | 41,92 | 39.729.593 |
| 24 mag 2024 | 41,00 | 41,48 | 40,90 | 41,17 | 41,17 | 23.040.992 |
| 23 mag 2024 | 41,56 | 41,57 | 40,95 | 41,22 | 41,22 | 34.515.704 |
| 22 mag 2024 | 41,85 | 41,86 | 41,41 | 41,56 | 41,56 | 25.662.309 |
| 21 mag 2024 | 41,80 | 42,01 | 41,50 | 41,80 | 41,80 | 35.166.064 |
| 20 mag 2024 | 42,33 | 42,71 | 41,72 | 41,88 | 41,88 | 37.527.720 |
| 17 mag 2024 | 42,30 | 42,45 | 41,52 | 42,25 | 42,25 | 42.570.792 |
| 16 mag 2024 | 42,70 | 42,74 | 42,16 | 42,34 | 42,34 | 31.683.274 |
| 15 mag 2024 | 42,40 | 43,21 | 42,38 | 42,76 | 42,76 | 24.956.829 |
| 14 mag 2024 | 43,55 | 43,57 | 42,24 | 42,64 | 42,64 | 39.554.921 |
| 13 mag 2024 | 43,38 | 43,83 | 42,85 | 43,58 | 43,58 | 34.180.258 |
| 10 mag 2024 | 42,70 | 43,36 | 42,67 | 43,22 | 43,22 | 39.675.559 |
| 09 mag 2024 | 42,31 | 42,75 | 42,10 | 42,68 | 42,68 | 29.378.431 |
| 08 mag 2024 | 42,63 | 42,84 | 42,15 | 42,20 | 42,20 | 30.191.761 |
| 07 mag 2024 | 43,09 | 43,31 | 42,65 | 42,67 | 42,67 | 42.169.408 |
| 06 mag 2024 | 42,60 | 43,73 | 42,31 | 43,41 | 43,41 | 75.427.859 |
| 30 apr 2024 | 41,00 | 42,75 | 40,55 | 42,12 | 42,12 | 98.063.569 |
| 29 apr 2024 | 39,56 | 40,96 | 39,10 | 40,51 | 40,51 | 52.500.637 |
| 26 apr 2024 | 39,09 | 39,55 | 38,91 | 39,50 | 39,50 | 29.699.521 |
| 25 apr 2024 | 38,80 | 39,17 | 38,70 | 38,95 | 38,95 | 16.140.447 |
| 24 apr 2024 | 39,01 | 39,20 | 38,50 | 38,87 | 38,87 | 23.506.339 |
| 23 apr 2024 | 39,38 | 39,55 | 38,67 | 39,15 | 39,15 | 28.677.687 |
| 22 apr 2024 | 39,92 | 40,47 | 39,39 | 39,57 | 39,57 | 31.251.854 |
| 19 apr 2024 | 39,71 | 40,13 | 39,64 | 39,94 | 39,94 | 27.368.645 |
| 18 apr 2024 | 39,45 | 40,60 | 39,31 | 40,00 | 40,00 | 49.859.208 |
| 17 apr 2024 | 39,13 | 39,58 | 38,40 | 39,57 | 39,57 | 37.353.134 |
| 16 apr 2024 | 39,26 | 39,76 | 38,87 | 39,38 | 39,38 | 43.295.032 |
| 15 apr 2024 | 38,33 | 39,43 | 38,19 | 39,40 | 39,40 | 46.693.406 |
| 12 apr 2024 | 37,95 | 38,55 | 37,77 | 38,18 | 38,18 | 32.834.898 |
| 11 apr 2024 | 37,79 | 38,00 | 37,45 | 37,90 | 37,90 | 28.870.477 |
| 10 apr 2024 | 38,08 | 38,65 | 37,80 | 37,92 | 37,92 | 37.431.209 |
| 09 apr 2024 | 39,50 | 39,60 | 38,05 | 38,10 | 38,10 | 58.751.840 |
| 08 apr 2024 | 40,36 | 40,36 | 39,40 | 39,57 | 39,57 | 36.713.406 |
| 03 apr 2024 | 39,96 | 40,48 | 39,86 | 40,37 | 40,37 | 25.537.449 |
| 02 apr 2024 | 40,00 | 40,39 | 39,81 | 39,99 | 39,99 | 30.917.471 |
| 01 apr 2024 | 39,50 | 40,28 | 39,46 | 40,12 | 40,12 | 38.507.559 |
| 29 mar 2024 | 39,10 | 39,45 | 38,88 | 39,31 | 39,31 | 13.791.730 |
| 28 mar 2024 | 38,95 | 39,50 | 38,38 | 39,20 | 39,20 | 46.044.061 |
| 27 mar 2024 | 38,02 | 39,08 | 38,02 | 38,67 | 38,67 | 45.811.959 |
| 26 mar 2024 | 38,14 | 38,33 | 37,80 | 38,10 | 38,10 | 33.520.860 |
| 25 mar 2024 | 38,01 | 38,62 | 37,85 | 38,16 | 38,16 | 33.678.792 |
| 22 mar 2024 | 37,90 | 38,25 | 37,77 | 38,14 | 38,14 | 29.490.523 |
| 21 mar 2024 | 38,30 | 38,39 | 37,80 | 37,92 | 37,92 | 31.192.403 |
| 20 mar 2024 | 38,26 | 38,46 | 37,75 | 38,25 | 38,25 | 31.623.268 |
| 19 mar 2024 | 38,25 | 38,57 | 38,10 | 38,28 | 38,28 | 30.884.365 |
| 18 mar 2024 | 38,84 | 38,89 | 38,02 | 38,30 | 38,30 | 52.370.520 |
| 15 mar 2024 | 39,59 | 39,61 | 38,51 | 38,82 | 38,82 | 48.550.854 |
| 14 mar 2024 | 39,33 | 40,03 | 39,31 | 39,55 | 39,55 | 34.813.602 |
| 13 mar 2024 | 39,19 | 39,56 | 38,93 | 39,48 | 39,48 | 41.975.320 |
| 12 mar 2024 | 40,46 | 40,46 | 38,90 | 39,26 | 39,26 | 83.467.251 |
| 11 mar 2024 | 40,97 | 41,25 | 40,05 | 40,47 | 40,47 | 44.482.791 |
| 08 mar 2024 | 40,96 | 41,16 | 40,57 | 40,97 | 40,97 | 26.247.377 |
| 07 mar 2024 | 40,44 | 41,17 | 40,31 | 40,95 | 40,95 | 44.230.625 |
| 06 mar 2024 | 40,18 | 40,58 | 40,05 | 40,12 | 40,12 | 27.965.689 |
| 05 mar 2024 | 39,99 | 40,26 | 39,54 | 40,20 | 40,20 | 41.534.196 |
| 04 mar 2024 | 40,40 | 41,00 | 39,84 | 40,07 | 40,07 | 51.299.213 |
| 01 mar 2024 | 39,08 | 40,02 | 38,94 | 40,01 | 40,01 | 49.235.127 |
| 29 feb 2024 | 38,80 | 39,19 | 38,70 | 39,05 | 39,05 | 33.944.025 |
| 28 feb 2024 | 38,87 | 39,19 | 38,55 | 38,80 | 38,80 | 35.133.409 |
| 27 feb 2024 | 38,76 | 39,00 | 38,52 | 38,88 | 38,88 | 35.105.044 |
| 26 feb 2024 | 38,66 | 39,34 | 38,61 | 38,88 | 38,88 | 48.760.694 |
| 23 feb 2024 | 38,35 | 38,41 | 37,90 | 38,12 | 38,12 | 34.173.798 |
| 22 feb 2024 | 37,70 | 38,30 | 37,60 | 38,28 | 38,28 | 31.474.565 |
| 21 feb 2024 | 37,90 | 38,35 | 37,61 | 37,87 | 37,87 | 47.622.551 |
| 20 feb 2024 | 37,00 | 38,00 | 36,94 | 37,96 | 37,96 | 51.256.680 |
| 19 feb 2024 | 36,48 | 37,00 | 36,16 | 36,98 | 36,98 | 49.645.367 |
| 08 feb 2024 | 36,80 | 36,94 | 35,96 | 36,14 | 36,14 | 57.054.423 |
| 07 feb 2024 | 35,91 | 36,88 | 35,47 | 36,80 | 36,80 | 77.041.844 |
| 06 feb 2024 | 35,90 | 36,80 | 35,55 | 35,90 | 35,90 | 77.154.588 |
| 05 feb 2024 | 35,35 | 36,16 | 35,13 | 36,08 | 36,08 | 68.096.947 |
| 02 feb 2024 | 35,20 | 35,84 | 34,63 | 35,60 | 35,60 | 57.203.301 |
| 01 feb 2024 | 35,18 | 35,49 | 35,01 | 35,28 | 35,28 | 39.645.155 |
| 31 gen 2024 | 34,98 | 35,67 | 34,91 | 35,25 | 35,25 | 57.217.632 |
| 30 gen 2024 | 34,80 | 35,57 | 34,67 | 35,15 | 35,15 | 59.559.302 |
| 29 gen 2024 | 34,97 | 35,25 | 34,41 | 35,06 | 35,06 | 82.599.747 |
| 26 gen 2024 | 33,61 | 33,77 | 33,20 | 33,66 | 33,66 | 40.242.878 |
| 25 gen 2024 | 33,65 | 33,81 | 33,41 | 33,66 | 33,66 | 34.303.215 |
| 24 gen 2024 | 33,16 | 33,70 | 32,96 | 33,65 | 33,65 | 32.424.807 |
| 23 gen 2024 | 33,01 | 33,15 | 32,73 | 32,95 | 32,95 | 34.201.623 |
| 22 gen 2024 | 33,51 | 33,73 | 32,80 | 33,00 | 33,00 | 37.486.769 |
| 19 gen 2024 | 33,50 | 33,75 | 33,36 | 33,55 | 33,55 | 22.119.309 |
| 18 gen 2024 | 33,45 | 33,80 | 32,83 | 33,64 | 33,64 | 42.599.897 |
| 17 gen 2024 | 33,98 | 34,17 | 33,66 | 33,67 | 33,67 | 25.404.359 |
| 16 gen 2024 | 33,74 | 34,24 | 33,61 | 34,11 | 34,11 | 28.881.665 |
| 15 gen 2024 | 33,45 | 33,95 | 33,42 | 33,84 | 33,84 | 29.568.134 |
| 12 gen 2024 | 33,50 | 33,83 | 33,42 | 33,62 | 33,62 | 22.401.273 |
| 11 gen 2024 | 33,66 | 33,82 | 33,42 | 33,59 | 33,59 | 28.408.874 |
| *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.