Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.797,77 -1.454,05 (-2,41%)
H&R Century Union Corporation (000892.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 2,7600 | 2,8600 | 2,7400 | 2,8500 | 2,8500 | 11.369.800 |
| 25 apr 2024 | 2,7600 | 2,7800 | 2,7100 | 2,7700 | 2,7700 | 9.926.100 |
| 24 apr 2024 | 2,7300 | 2,7600 | 2,6700 | 2,7500 | 2,7500 | 9.071.903 |
| 23 apr 2024 | 2,6300 | 2,7200 | 2,6200 | 2,7000 | 2,7000 | 11.497.806 |
| 22 apr 2024 | 2,7500 | 2,7500 | 2,5800 | 2,6200 | 2,6200 | 9.000.937 |
| 19 apr 2024 | 2,6700 | 2,7500 | 2,6400 | 2,6900 | 2,6900 | 11.689.981 |
| 18 apr 2024 | 2,6800 | 2,7600 | 2,6200 | 2,6800 | 2,6800 | 13.658.981 |
| 17 apr 2024 | 2,5300 | 2,6900 | 2,5300 | 2,6800 | 2,6800 | 15.966.840 |
| 16 apr 2024 | 2,7000 | 2,7300 | 2,4900 | 2,5000 | 2,5000 | 21.427.200 |
| 15 apr 2024 | 2,9300 | 2,9500 | 2,7100 | 2,7700 | 2,7700 | 20.532.600 |
| 12 apr 2024 | 3,0600 | 3,0700 | 2,9600 | 2,9700 | 2,9700 | 11.938.801 |
| 11 apr 2024 | 2,9800 | 3,1100 | 2,9700 | 3,0700 | 3,0700 | 13.717.541 |
| 10 apr 2024 | 3,1000 | 3,1100 | 2,9700 | 3,0000 | 3,0000 | 13.465.000 |
| 09 apr 2024 | 3,0700 | 3,1200 | 3,0500 | 3,1100 | 3,1100 | 9.598.860 |
| 08 apr 2024 | 3,1500 | 3,1500 | 3,0700 | 3,0800 | 3,0800 | 11.765.800 |
| 03 apr 2024 | 3,2400 | 3,2500 | 3,1300 | 3,1600 | 3,1600 | 16.045.600 |
| 02 apr 2024 | 3,2800 | 3,3100 | 3,2100 | 3,2400 | 3,2400 | 16.523.202 |
| 01 apr 2024 | 3,2800 | 3,2900 | 3,2400 | 3,2900 | 3,2900 | 18.059.500 |
| 29 mar 2024 | 3,2800 | 3,2900 | 3,1700 | 3,2400 | 3,2400 | 11.112.100 |
| 28 mar 2024 | 3,1800 | 3,3200 | 3,1500 | 3,2900 | 3,2900 | 22.067.500 |
| 27 mar 2024 | 3,3400 | 3,4200 | 3,1900 | 3,2000 | 3,2000 | 24.998.900 |
| 26 mar 2024 | 3,3700 | 3,5000 | 3,2700 | 3,3500 | 3,3500 | 28.139.000 |
| 25 mar 2024 | 3,6300 | 3,6900 | 3,4000 | 3,4100 | 3,4100 | 46.816.586 |
| 22 mar 2024 | 3,5900 | 3,7400 | 3,4800 | 3,6100 | 3,6100 | 91.557.524 |
| 21 mar 2024 | 3,6800 | 3,8200 | 3,6600 | 3,7100 | 3,7100 | 111.991.749 |
| 20 mar 2024 | 3,2900 | 3,5000 | 3,2900 | 3,4700 | 3,4700 | 37.509.501 |
| 19 mar 2024 | 3,3100 | 3,3800 | 3,2700 | 3,2800 | 3,2800 | 21.693.000 |
| 18 mar 2024 | 3,1600 | 3,3600 | 3,1500 | 3,3100 | 3,3100 | 33.569.034 |
| 15 mar 2024 | 3,1600 | 3,2000 | 3,0900 | 3,1600 | 3,1600 | 15.742.400 |
| 14 mar 2024 | 3,1900 | 3,2300 | 3,1200 | 3,1800 | 3,1800 | 25.867.301 |
| 13 mar 2024 | 3,1400 | 3,4400 | 3,1400 | 3,2500 | 3,2500 | 42.537.235 |
| 12 mar 2024 | 3,0900 | 3,1500 | 3,0700 | 3,1400 | 3,1400 | 14.999.101 |
| 11 mar 2024 | 3,0200 | 3,0900 | 3,0000 | 3,0800 | 3,0800 | 12.074.896 |
| 08 mar 2024 | 3,0300 | 3,0900 | 3,0000 | 3,0300 | 3,0300 | 13.316.686 |
| 07 mar 2024 | 3,1000 | 3,1500 | 3,0500 | 3,0800 | 3,0800 | 15.629.620 |
| 06 mar 2024 | 3,0900 | 3,1500 | 3,0500 | 3,1000 | 3,1000 | 15.575.086 |
| 05 mar 2024 | 3,1200 | 3,1800 | 3,0500 | 3,1100 | 3,1100 | 20.402.200 |
| 04 mar 2024 | 3,1300 | 3,1700 | 3,0100 | 3,1400 | 3,1400 | 16.697.400 |
| 01 mar 2024 | 3,0700 | 3,1400 | 3,0300 | 3,1300 | 3,1300 | 17.952.710 |
| 29 feb 2024 | 2,8600 | 3,0700 | 2,8500 | 3,0700 | 3,0700 | 22.250.802 |
| 28 feb 2024 | 3,2400 | 3,4000 | 2,9200 | 2,9500 | 2,9500 | 40.080.302 |
| 27 feb 2024 | 3,0700 | 3,2300 | 3,0200 | 3,2300 | 3,2300 | 18.552.002 |
| 26 feb 2024 | 3,1100 | 3,1400 | 2,9900 | 3,0900 | 3,0900 | 24.900.601 |
| 23 feb 2024 | 2,9400 | 3,0900 | 2,8900 | 3,0800 | 3,0800 | 25.621.100 |
| 22 feb 2024 | 2,8400 | 2,9300 | 2,8200 | 2,9200 | 2,9200 | 20.616.101 |
| 21 feb 2024 | 2,6600 | 2,9700 | 2,5800 | 2,8500 | 2,8500 | 30.572.034 |
| 20 feb 2024 | 2,6800 | 2,7700 | 2,6100 | 2,7200 | 2,7200 | 25.817.170 |
| 19 feb 2024 | 2,4700 | 2,6500 | 2,4700 | 2,6200 | 2,6200 | 29.335.984 |
| 08 feb 2024 | 2,2700 | 2,4400 | 2,0600 | 2,4200 | 2,4200 | 35.682.585 |
| 07 feb 2024 | 2,5200 | 2,5400 | 2,2700 | 2,2700 | 2,2700 | 28.068.987 |
| 06 feb 2024 | 2,4800 | 2,6600 | 2,4700 | 2,5200 | 2,5200 | 28.791.649 |
| 05 feb 2024 | 3,0100 | 3,0100 | 2,7400 | 2,7400 | 2,7400 | 18.147.700 |
| 02 feb 2024 | 3,2400 | 3,2900 | 2,9200 | 3,0400 | 3,0400 | 17.544.202 |
| 01 feb 2024 | 3,2300 | 3,2500 | 3,0800 | 3,1300 | 3,1300 | 15.805.700 |
| 31 gen 2024 | 3,3800 | 3,4500 | 3,2200 | 3,2600 | 3,2600 | 15.333.907 |
| 30 gen 2024 | 3,5400 | 3,5500 | 3,4100 | 3,4300 | 3,4300 | 9.588.900 |
| 29 gen 2024 | 3,6700 | 3,7000 | 3,5500 | 3,5500 | 3,5500 | 12.974.300 |
| 26 gen 2024 | 3,6600 | 3,7700 | 3,6200 | 3,7100 | 3,7100 | 16.616.700 |
| 25 gen 2024 | 3,5500 | 3,6700 | 3,5100 | 3,6600 | 3,6600 | 18.846.801 |
| 24 gen 2024 | 3,4300 | 3,5800 | 3,4300 | 3,5500 | 3,5500 | 19.741.000 |
| 23 gen 2024 | 3,4400 | 3,4400 | 3,3400 | 3,4100 | 3,4100 | 14.500.400 |
| 22 gen 2024 | 3,6300 | 3,6400 | 3,3500 | 3,4200 | 3,4200 | 17.545.300 |
| 19 gen 2024 | 3,6700 | 3,7500 | 3,6400 | 3,6500 | 3,6500 | 15.877.400 |
| 18 gen 2024 | 3,6800 | 3,6900 | 3,5400 | 3,6700 | 3,6700 | 18.463.100 |
| 17 gen 2024 | 3,7600 | 3,7600 | 3,6500 | 3,6800 | 3,6800 | 10.680.701 |
| 16 gen 2024 | 3,7800 | 3,7800 | 3,6900 | 3,7500 | 3,7500 | 13.767.300 |
| 15 gen 2024 | 3,8100 | 3,8400 | 3,7600 | 3,7800 | 3,7800 | 13.459.600 |
| 12 gen 2024 | 3,9100 | 3,9100 | 3,8000 | 3,8300 | 3,8300 | 16.141.700 |
| 11 gen 2024 | 3,8500 | 3,9200 | 3,8100 | 3,9200 | 3,9200 | 13.638.700 |
| 10 gen 2024 | 3,9000 | 3,9300 | 3,8000 | 3,8500 | 3,8500 | 16.234.700 |
| 09 gen 2024 | 3,9100 | 3,9900 | 3,8900 | 3,9400 | 3,9400 | 15.021.900 |
| 08 gen 2024 | 3,9400 | 3,9900 | 3,9000 | 3,9100 | 3,9100 | 15.028.700 |
| 05 gen 2024 | 4,0900 | 4,1300 | 3,9300 | 3,9500 | 3,9500 | 23.982.800 |
| 04 gen 2024 | 4,1400 | 4,1700 | 4,0700 | 4,1000 | 4,1000 | 21.374.600 |
| 03 gen 2024 | 4,0700 | 4,2500 | 4,0600 | 4,1700 | 4,1700 | 37.203.860 |
| 02 gen 2024 | 4,0900 | 4,1900 | 4,0500 | 4,0800 | 4,0800 | 28.742.400 |
| 29 dic 2023 | 4,0400 | 4,1400 | 4,0100 | 4,0900 | 4,0900 | 33.373.100 |
| 28 dic 2023 | 4,0500 | 4,1700 | 3,9300 | 4,0500 | 4,0500 | 43.032.160 |
| 27 dic 2023 | 4,1500 | 4,2400 | 3,9900 | 4,0200 | 4,0200 | 75.300.685 |
| 26 dic 2023 | 3,8300 | 4,2000 | 3,8300 | 4,2000 | 4,2000 | 84.776.217 |
| 25 dic 2023 | 4,0100 | 4,0500 | 3,8200 | 3,8200 | 3,8200 | 72.286.500 |
| 22 dic 2023 | 4,6800 | 4,7500 | 4,2400 | 4,2400 | 4,2400 | 111.759.400 |
| 21 dic 2023 | 4,4100 | 4,8800 | 4,4100 | 4,7100 | 4,7100 | 131.983.088 |
| 20 dic 2023 | 4,6100 | 4,7000 | 4,4300 | 4,4400 | 4,4400 | 80.608.951 |
| 19 dic 2023 | 4,4000 | 4,8300 | 4,4000 | 4,6200 | 4,6200 | 110.004.202 |
| 18 dic 2023 | 4,4900 | 4,5600 | 4,3600 | 4,3900 | 4,3900 | 23.943.100 |
| 15 dic 2023 | 4,4100 | 4,6300 | 4,3600 | 4,5000 | 4,5000 | 37.360.600 |
| 14 dic 2023 | 4,4200 | 4,5300 | 4,4100 | 4,4200 | 4,4200 | 18.273.500 |
| 13 dic 2023 | 4,5300 | 4,5400 | 4,4200 | 4,4300 | 4,4300 | 20.766.750 |
| 12 dic 2023 | 4,5000 | 4,5700 | 4,4700 | 4,5300 | 4,5300 | 27.473.500 |
| 11 dic 2023 | 4,3700 | 4,5400 | 4,3100 | 4,5300 | 4,5300 | 37.857.100 |
| 08 dic 2023 | 4,4700 | 4,4900 | 4,3400 | 4,3700 | 4,3700 | 30.372.102 |
| 07 dic 2023 | 4,5000 | 4,6300 | 4,4500 | 4,5000 | 4,5000 | 39.881.100 |
| 06 dic 2023 | 4,4300 | 4,5200 | 4,3500 | 4,5000 | 4,5000 | 33.577.500 |
| 05 dic 2023 | 4,5100 | 4,5400 | 4,4100 | 4,4200 | 4,4200 | 34.043.600 |
| 04 dic 2023 | 4,3600 | 4,5600 | 4,3500 | 4,5500 | 4,5500 | 57.662.800 |
| 01 dic 2023 | 4,2400 | 4,4200 | 4,2200 | 4,4100 | 4,4100 | 43.142.400 |
| 30 nov 2023 | 4,2400 | 4,3200 | 4,2000 | 4,2500 | 4,2500 | 28.207.600 |
| 29 nov 2023 | 4,2700 | 4,3100 | 4,1900 | 4,2200 | 4,2200 | 23.629.900 |
| 28 nov 2023 | 4,2100 | 4,2800 | 4,1500 | 4,2500 | 4,2500 | 28.271.601 |
| *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.