Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.580,39 -174,68 (-0,27%)
Beijing New Building Materials Public Limited Company (000786.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
26 mag 2023 - 26 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mag 2024 | 34,02 | 34,14 | 33,45 | 33,66 | 33,66 | 7.386.266 |
| 23 mag 2024 | 34,31 | 34,59 | 33,81 | 34,19 | 34,19 | 11.950.156 |
| 22 mag 2024 | 35,11 | 35,43 | 34,47 | 34,51 | 34,51 | 11.133.951 |
| 21 mag 2024 | 34,94 | 35,66 | 34,91 | 35,11 | 35,11 | 8.408.640 |
| 20 mag 2024 | 36,29 | 36,30 | 34,89 | 35,12 | 35,12 | 15.018.189 |
| 17 mag 2024 | 36,00 | 36,30 | 34,99 | 36,03 | 36,03 | 15.628.672 |
| 16 mag 2024 | 35,69 | 36,50 | 35,53 | 35,84 | 35,84 | 20.529.067 |
| 15 mag 2024 | 33,65 | 36,23 | 33,64 | 35,71 | 35,71 | 19.835.109 |
| 14 mag 2024 | 34,02 | 34,28 | 33,61 | 33,90 | 33,90 | 9.914.441 |
| 13 mag 2024 | 33,68 | 34,40 | 33,50 | 34,07 | 34,07 | 11.754.122 |
| 10 mag 2024 | 33,24 | 34,09 | 32,90 | 33,78 | 33,78 | 13.190.967 |
| 09 mag 2024 | 33,05 | 33,66 | 32,85 | 33,29 | 33,29 | 10.118.260 |
| 08 mag 2024 | 33,00 | 33,29 | 32,90 | 32,99 | 32,99 | 8.058.755 |
| 07 mag 2024 | 33,01 | 33,54 | 32,88 | 32,99 | 32,99 | 10.254.870 |
| 06 mag 2024 | 33,14 | 33,53 | 32,63 | 33,01 | 33,01 | 14.144.811 |
| 30 apr 2024 | 33,18 | 33,70 | 32,61 | 32,75 | 32,75 | 18.773.529 |
| 29 apr 2024 | 31,40 | 33,09 | 31,02 | 33,09 | 33,09 | 27.127.714 |
| 26 apr 2024 | 29,51 | 30,24 | 29,09 | 30,08 | 30,08 | 12.120.386 |
| 25 apr 2024 | 29,14 | 30,15 | 29,00 | 29,43 | 29,43 | 11.125.898 |
| 24 apr 2024 | 30,28 | 30,37 | 28,03 | 29,37 | 29,37 | 22.791.438 |
| 23 apr 2024 | 31,28 | 31,44 | 30,00 | 30,25 | 30,25 | 11.752.403 |
| 22 apr 2024 | 31,06 | 31,50 | 30,90 | 31,35 | 31,35 | 8.694.884 |
| 19 apr 2024 | 30,60 | 30,98 | 30,41 | 30,88 | 30,88 | 5.551.718 |
| 18 apr 2024 | 30,30 | 31,07 | 30,16 | 30,73 | 30,73 | 9.531.195 |
| 17 apr 2024 | 30,00 | 30,29 | 29,49 | 30,25 | 30,25 | 9.533.814 |
| 16 apr 2024 | 30,00 | 30,43 | 29,73 | 29,97 | 29,97 | 7.648.646 |
| 15 apr 2024 | 29,07 | 30,18 | 29,01 | 29,96 | 29,96 | 6.994.754 |
| 12 apr 2024 | 29,32 | 29,56 | 28,93 | 29,09 | 29,09 | 4.738.100 |
| 11 apr 2024 | 29,32 | 29,46 | 29,00 | 29,25 | 29,25 | 5.678.890 |
| 10 apr 2024 | 29,61 | 29,96 | 28,99 | 29,20 | 29,20 | 7.384.926 |
| 09 apr 2024 | 29,84 | 29,98 | 29,45 | 29,73 | 29,73 | 5.527.957 |
| 08 apr 2024 | 29,60 | 30,08 | 29,43 | 29,84 | 29,84 | 8.762.426 |
| 03 apr 2024 | 30,00 | 30,33 | 29,55 | 29,74 | 29,74 | 12.005.173 |
| 02 apr 2024 | 29,38 | 30,00 | 29,07 | 29,99 | 29,99 | 15.152.454 |
| 01 apr 2024 | 28,37 | 29,43 | 28,37 | 29,38 | 29,38 | 11.468.796 |
| 29 mar 2024 | 28,61 | 28,68 | 28,38 | 28,37 | 28,37 | 2.175.600 |
| 28 mar 2024 | 28,61 | 28,96 | 28,35 | 28,61 | 28,61 | 12.852.811 |
| 27 mar 2024 | 28,44 | 29,02 | 28,28 | 28,61 | 28,61 | 16.718.789 |
| 26 mar 2024 | 27,92 | 28,40 | 27,57 | 28,32 | 28,32 | 11.703.770 |
| 25 mar 2024 | 27,58 | 28,50 | 27,45 | 27,83 | 27,83 | 13.033.536 |
| 22 mar 2024 | 27,33 | 27,62 | 27,22 | 27,45 | 27,45 | 9.584.177 |
| 21 mar 2024 | 27,85 | 28,13 | 27,30 | 27,33 | 27,33 | 8.247.412 |
| 20 mar 2024 | 27,99 | 28,25 | 27,38 | 27,72 | 27,72 | 9.645.687 |
| 19 mar 2024 | 27,88 | 28,06 | 27,46 | 27,74 | 27,74 | 8.479.573 |
| 18 mar 2024 | 27,95 | 28,15 | 27,80 | 28,02 | 28,02 | 7.873.039 |
| 15 mar 2024 | 27,60 | 27,98 | 27,21 | 27,95 | 27,95 | 8.535.699 |
| 14 mar 2024 | 28,10 | 28,63 | 27,60 | 27,84 | 27,84 | 7.477.765 |
| 13 mar 2024 | 28,64 | 29,28 | 28,08 | 28,15 | 28,15 | 12.969.172 |
| 12 mar 2024 | 27,14 | 28,96 | 27,14 | 28,87 | 28,87 | 23.217.104 |
| 11 mar 2024 | 27,32 | 27,37 | 26,56 | 26,97 | 26,97 | 11.000.561 |
| 08 mar 2024 | 27,34 | 27,53 | 27,06 | 27,17 | 27,17 | 5.575.351 |
| 07 mar 2024 | 27,40 | 27,75 | 27,32 | 27,32 | 27,32 | 7.284.383 |
| 06 mar 2024 | 27,81 | 28,05 | 27,33 | 27,36 | 27,36 | 8.751.221 |
| 05 mar 2024 | 27,57 | 27,97 | 27,31 | 27,97 | 27,97 | 9.700.510 |
| 04 mar 2024 | 27,66 | 27,86 | 27,32 | 27,57 | 27,57 | 11.063.481 |
| 01 mar 2024 | 28,03 | 28,08 | 27,50 | 27,86 | 27,86 | 8.696.431 |
| 29 feb 2024 | 27,80 | 28,20 | 27,68 | 28,09 | 28,09 | 8.568.643 |
| 28 feb 2024 | 28,00 | 28,63 | 27,91 | 28,03 | 28,03 | 9.777.314 |
| 27 feb 2024 | 27,68 | 28,20 | 27,65 | 28,20 | 28,20 | 10.571.151 |
| 26 feb 2024 | 28,02 | 28,35 | 27,69 | 27,76 | 27,76 | 10.455.149 |
| 23 feb 2024 | 29,25 | 29,29 | 28,00 | 28,09 | 28,09 | 13.065.860 |
| 22 feb 2024 | 28,30 | 29,10 | 28,30 | 29,10 | 29,10 | 7.088.713 |
| 21 feb 2024 | 28,78 | 29,25 | 28,40 | 28,50 | 28,50 | 10.519.277 |
| 20 feb 2024 | 28,56 | 29,34 | 28,47 | 29,06 | 29,06 | 7.767.796 |
| 19 feb 2024 | 29,17 | 29,28 | 28,55 | 28,74 | 28,74 | 9.848.928 |
| 08 feb 2024 | 28,02 | 29,07 | 28,00 | 28,89 | 28,89 | 12.571.270 |
| 07 feb 2024 | 27,76 | 28,52 | 27,62 | 28,08 | 28,08 | 13.717.472 |
| 06 feb 2024 | 26,84 | 27,95 | 26,80 | 27,94 | 27,94 | 17.251.240 |
| 05 feb 2024 | 26,85 | 27,30 | 26,39 | 27,06 | 27,06 | 11.745.811 |
| 02 feb 2024 | 26,67 | 27,30 | 26,00 | 26,92 | 26,92 | 10.536.861 |
| 01 feb 2024 | 26,35 | 26,85 | 26,17 | 26,67 | 26,67 | 8.903.704 |
| 31 gen 2024 | 26,77 | 27,00 | 26,53 | 26,71 | 26,71 | 10.677.715 |
| 30 gen 2024 | 27,79 | 27,79 | 26,86 | 26,94 | 26,94 | 9.498.942 |
| 29 gen 2024 | 28,18 | 28,97 | 27,76 | 27,81 | 27,81 | 14.260.620 |
| 26 gen 2024 | 28,35 | 28,43 | 27,50 | 27,83 | 27,83 | 14.988.098 |
| 25 gen 2024 | 26,69 | 27,50 | 26,61 | 27,44 | 27,44 | 19.816.466 |
| 24 gen 2024 | 26,17 | 26,73 | 25,70 | 26,64 | 26,64 | 14.228.792 |
| 23 gen 2024 | 26,00 | 26,28 | 25,70 | 26,16 | 26,16 | 9.761.674 |
| 22 gen 2024 | 26,69 | 26,95 | 25,84 | 26,01 | 26,01 | 14.481.514 |
| 19 gen 2024 | 26,95 | 27,10 | 26,52 | 26,83 | 26,83 | 10.240.166 |
| 18 gen 2024 | 26,88 | 27,18 | 26,33 | 27,02 | 27,02 | 17.538.665 |
| 17 gen 2024 | 27,44 | 27,75 | 27,10 | 27,19 | 27,19 | 15.522.149 |
| 16 gen 2024 | 27,35 | 28,69 | 27,10 | 27,60 | 27,60 | 23.070.354 |
| 15 gen 2024 | 25,85 | 28,04 | 25,72 | 27,51 | 27,51 | 24.189.794 |
| 12 gen 2024 | 25,64 | 26,27 | 25,62 | 26,00 | 26,00 | 11.765.531 |
| 11 gen 2024 | 25,75 | 25,86 | 25,45 | 25,80 | 25,80 | 11.299.559 |
| 10 gen 2024 | 25,41 | 26,09 | 25,25 | 25,80 | 25,80 | 12.441.010 |
| 09 gen 2024 | 25,15 | 25,58 | 24,89 | 25,48 | 25,48 | 13.034.645 |
| 08 gen 2024 | 25,75 | 25,75 | 25,20 | 25,40 | 25,40 | 13.310.380 |
| 05 gen 2024 | 25,10 | 26,24 | 24,80 | 25,78 | 25,78 | 25.339.552 |
| 04 gen 2024 | 24,74 | 25,29 | 24,50 | 25,10 | 25,10 | 20.426.205 |
| 03 gen 2024 | 24,75 | 25,30 | 24,51 | 24,81 | 24,81 | 21.284.002 |
| 02 gen 2024 | 24,76 | 25,70 | 24,46 | 24,70 | 24,70 | 48.980.119 |
| 29 dic 2023 | 23,33 | 23,48 | 23,12 | 23,36 | 23,36 | 12.108.172 |
| 28 dic 2023 | 22,45 | 23,36 | 22,33 | 23,30 | 23,30 | 17.287.099 |
| 27 dic 2023 | 22,80 | 22,91 | 22,23 | 22,45 | 22,45 | 11.190.128 |
| 26 dic 2023 | 22,91 | 23,23 | 22,73 | 22,96 | 22,96 | 8.430.849 |
| 25 dic 2023 | 22,52 | 22,91 | 22,39 | 22,86 | 22,86 | 7.160.000 |
| 22 dic 2023 | 22,83 | 22,94 | 22,36 | 22,52 | 22,52 | 13.793.760 |
| 21 dic 2023 | 22,68 | 23,50 | 22,62 | 22,95 | 22,95 | 19.015.411 |
| *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.