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
59.545,27 +666,49 (+1,13%)
Yintai Gold Co., Ltd. (000975.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 18,55 | 19,18 | 18,38 | 19,10 | 19,10 | 45.667.910 |
| 25 apr 2024 | 18,37 | 18,96 | 18,19 | 18,44 | 18,44 | 43.146.319 |
| 24 apr 2024 | 18,21 | 18,62 | 18,06 | 18,56 | 18,56 | 50.747.376 |
| 23 apr 2024 | 18,26 | 18,30 | 17,76 | 17,91 | 17,91 | 50.222.261 |
| 22 apr 2024 | 19,35 | 19,62 | 18,72 | 18,81 | 18,81 | 44.587.452 |
| 19 apr 2024 | 19,31 | 20,00 | 19,27 | 19,58 | 19,58 | 46.496.552 |
| 18 apr 2024 | 19,41 | 19,46 | 18,68 | 19,30 | 19,30 | 68.391.564 |
| 17 apr 2024 | 19,35 | 19,88 | 19,35 | 19,75 | 19,75 | 31.172.872 |
| 16 apr 2024 | 20,46 | 20,60 | 19,30 | 19,38 | 19,38 | 49.412.506 |
| 15 apr 2024 | 19,72 | 20,47 | 19,26 | 20,30 | 20,30 | 59.805.856 |
| 12 apr 2024 | 20,29 | 21,04 | 19,80 | 20,75 | 20,75 | 55.532.093 |
| 11 apr 2024 | 18,58 | 20,40 | 18,53 | 19,52 | 19,52 | 51.695.416 |
| 10 apr 2024 | 18,85 | 19,09 | 18,45 | 18,96 | 18,96 | 47.067.720 |
| 09 apr 2024 | 18,74 | 18,80 | 18,11 | 18,34 | 18,34 | 36.855.468 |
| 08 apr 2024 | 18,91 | 19,42 | 18,45 | 18,74 | 18,74 | 53.278.259 |
| 03 apr 2024 | 18,69 | 18,71 | 18,19 | 18,46 | 18,46 | 32.771.519 |
| 02 apr 2024 | 18,30 | 18,53 | 18,02 | 18,18 | 18,18 | 30.896.751 |
| 01 apr 2024 | 18,37 | 18,69 | 18,00 | 18,62 | 18,62 | 36.814.073 |
| 29 mar 2024 | 17,32 | 18,11 | 17,22 | 18,09 | 18,09 | 40.187.421 |
| 28 mar 2024 | 16,79 | 16,99 | 16,55 | 16,92 | 16,92 | 25.995.390 |
| 27 mar 2024 | 16,65 | 16,99 | 16,48 | 16,76 | 16,76 | 29.321.007 |
| 26 mar 2024 | 16,66 | 16,81 | 16,37 | 16,56 | 16,56 | 18.601.317 |
| 25 mar 2024 | 16,54 | 16,93 | 16,40 | 16,73 | 16,73 | 31.625.368 |
| 22 mar 2024 | 16,56 | 16,66 | 16,25 | 16,40 | 16,40 | 23.052.069 |
| 21 mar 2024 | 17,00 | 17,11 | 16,60 | 16,81 | 16,81 | 28.031.124 |
| 20 mar 2024 | 16,48 | 16,56 | 16,27 | 16,36 | 16,36 | 18.926.714 |
| 19 mar 2024 | 16,59 | 16,83 | 16,48 | 16,56 | 16,56 | 18.873.669 |
| 18 mar 2024 | 16,46 | 16,73 | 16,20 | 16,69 | 16,69 | 29.196.135 |
| 15 mar 2024 | 16,04 | 16,65 | 15,85 | 16,63 | 16,63 | 29.804.247 |
| 14 mar 2024 | 16,08 | 16,37 | 15,97 | 16,06 | 16,06 | 25.033.037 |
| 13 mar 2024 | 15,90 | 16,04 | 15,55 | 15,93 | 15,93 | 41.727.088 |
| 12 mar 2024 | 16,51 | 16,65 | 15,95 | 16,11 | 16,11 | 36.977.323 |
| 11 mar 2024 | 16,83 | 16,84 | 16,42 | 16,67 | 16,67 | 25.958.075 |
| 08 mar 2024 | 16,72 | 16,79 | 16,20 | 16,72 | 16,72 | 33.430.701 |
| 07 mar 2024 | 16,07 | 16,74 | 16,06 | 16,64 | 16,64 | 55.778.039 |
| 06 mar 2024 | 15,82 | 16,03 | 15,70 | 15,95 | 15,95 | 28.796.011 |
| 05 mar 2024 | 15,73 | 16,04 | 15,60 | 15,75 | 15,75 | 56.176.956 |
| 04 mar 2024 | 15,53 | 15,76 | 15,40 | 15,45 | 15,45 | 33.508.262 |
| 01 mar 2024 | 14,92 | 15,27 | 14,85 | 15,24 | 15,24 | 34.444.644 |
| 29 feb 2024 | 14,72 | 15,03 | 14,71 | 14,98 | 14,98 | 19.674.945 |
| 28 feb 2024 | 14,75 | 15,03 | 14,70 | 14,80 | 14,80 | 26.708.031 |
| 27 feb 2024 | 14,41 | 14,90 | 14,39 | 14,81 | 14,81 | 26.285.912 |
| 26 feb 2024 | 14,61 | 14,74 | 14,46 | 14,48 | 14,48 | 20.569.591 |
| 23 feb 2024 | 14,73 | 14,78 | 14,47 | 14,57 | 14,57 | 24.787.993 |
| 22 feb 2024 | 14,75 | 14,87 | 14,62 | 14,76 | 14,76 | 18.113.863 |
| 21 feb 2024 | 14,85 | 15,08 | 14,73 | 14,76 | 14,76 | 26.562.355 |
| 20 feb 2024 | 14,38 | 15,05 | 14,31 | 14,97 | 14,97 | 30.193.662 |
| 19 feb 2024 | 14,65 | 14,76 | 14,25 | 14,48 | 14,48 | 41.026.715 |
| 08 feb 2024 | 15,10 | 15,35 | 14,54 | 14,89 | 14,89 | 44.823.063 |
| 07 feb 2024 | 14,63 | 15,09 | 14,52 | 15,06 | 15,06 | 42.751.275 |
| 06 feb 2024 | 13,85 | 14,63 | 13,60 | 14,62 | 14,62 | 32.325.526 |
| 05 feb 2024 | 13,99 | 14,20 | 13,65 | 13,94 | 13,94 | 20.941.069 |
| 02 feb 2024 | 13,91 | 14,27 | 13,70 | 14,12 | 14,12 | 20.271.164 |
| 01 feb 2024 | 13,98 | 14,09 | 13,72 | 13,75 | 13,75 | 14.376.095 |
| 31 gen 2024 | 14,08 | 14,28 | 13,76 | 14,08 | 14,08 | 23.001.685 |
| 30 gen 2024 | 14,03 | 14,30 | 13,99 | 14,08 | 14,08 | 16.469.601 |
| 29 gen 2024 | 14,01 | 14,32 | 14,01 | 14,13 | 14,13 | 14.397.523 |
| 26 gen 2024 | 13,87 | 14,25 | 13,75 | 14,11 | 14,11 | 19.700.959 |
| 25 gen 2024 | 13,85 | 14,07 | 13,70 | 13,90 | 13,90 | 18.408.431 |
| 24 gen 2024 | 13,19 | 13,85 | 13,19 | 13,78 | 13,78 | 27.718.478 |
| 23 gen 2024 | 13,00 | 13,30 | 12,88 | 13,25 | 13,25 | 15.759.654 |
| 22 gen 2024 | 13,85 | 13,85 | 12,91 | 13,13 | 13,13 | 19.636.428 |
| 19 gen 2024 | 13,80 | 13,96 | 13,65 | 13,83 | 13,83 | 15.269.695 |
| 18 gen 2024 | 13,85 | 13,96 | 13,34 | 13,92 | 13,92 | 33.406.470 |
| 17 gen 2024 | 14,14 | 14,22 | 13,91 | 13,91 | 13,91 | 20.750.457 |
| 16 gen 2024 | 14,41 | 14,46 | 14,02 | 14,28 | 14,28 | 16.705.595 |
| 15 gen 2024 | 14,44 | 14,77 | 14,39 | 14,45 | 14,45 | 14.992.702 |
| 12 gen 2024 | 14,18 | 14,56 | 14,18 | 14,43 | 14,43 | 11.755.227 |
| 11 gen 2024 | 14,46 | 14,50 | 14,18 | 14,24 | 14,24 | 14.958.346 |
| 10 gen 2024 | 14,55 | 14,64 | 14,41 | 14,46 | 14,46 | 9.732.555 |
| 09 gen 2024 | 14,56 | 14,69 | 14,46 | 14,56 | 14,56 | 11.999.725 |
| 08 gen 2024 | 14,87 | 14,89 | 14,59 | 14,62 | 14,62 | 15.353.156 |
| 05 gen 2024 | 15,05 | 15,23 | 14,88 | 14,90 | 14,90 | 11.289.292 |
| 04 gen 2024 | 14,88 | 15,17 | 14,84 | 15,13 | 15,13 | 18.670.216 |
| 03 gen 2024 | 14,80 | 15,22 | 14,72 | 15,03 | 15,03 | 38.153.303 |
| 02 gen 2024 | 14,85 | 15,14 | 14,61 | 14,84 | 14,84 | 21.900.061 |
| 29 dic 2023 | 14,99 | 15,06 | 14,80 | 15,00 | 15,00 | 41.225.324 |
| 28 dic 2023 | 15,37 | 15,41 | 14,79 | 15,04 | 15,04 | 45.311.378 |
| 27 dic 2023 | 15,50 | 15,56 | 15,20 | 15,39 | 15,39 | 26.501.700 |
| 26 dic 2023 | 15,30 | 15,59 | 15,18 | 15,49 | 15,49 | 28.786.082 |
| 25 dic 2023 | 15,01 | 15,30 | 14,88 | 15,26 | 15,26 | 24.283.254 |
| 22 dic 2023 | 15,10 | 15,17 | 14,59 | 14,99 | 14,99 | 27.105.102 |
| 21 dic 2023 | 14,86 | 15,01 | 14,69 | 15,00 | 15,00 | 22.966.208 |
| 20 dic 2023 | 14,55 | 15,07 | 14,53 | 14,86 | 14,86 | 29.388.760 |
| 19 dic 2023 | 14,40 | 14,54 | 14,31 | 14,47 | 14,47 | 10.698.870 |
| 18 dic 2023 | 14,65 | 14,65 | 14,35 | 14,50 | 14,50 | 15.804.793 |
| 15 dic 2023 | 14,59 | 14,75 | 14,53 | 14,65 | 14,65 | 13.694.903 |
| 14 dic 2023 | 14,88 | 14,94 | 14,40 | 14,63 | 14,63 | 29.558.396 |
| 13 dic 2023 | 14,38 | 14,54 | 14,29 | 14,38 | 14,38 | 18.670.126 |
| 12 dic 2023 | 14,40 | 14,49 | 14,26 | 14,44 | 14,44 | 21.837.164 |
| 11 dic 2023 | 14,43 | 14,65 | 14,33 | 14,48 | 14,48 | 24.713.477 |
| 08 dic 2023 | 14,68 | 14,80 | 14,52 | 14,74 | 14,74 | 17.932.405 |
| 07 dic 2023 | 14,64 | 14,79 | 14,40 | 14,70 | 14,70 | 13.827.865 |
| 06 dic 2023 | 14,77 | 14,80 | 14,38 | 14,70 | 14,70 | 25.784.918 |
| 05 dic 2023 | 15,01 | 15,05 | 14,64 | 14,77 | 14,77 | 29.935.901 |
| 04 dic 2023 | 15,21 | 15,52 | 15,01 | 15,22 | 15,22 | 53.448.547 |
| 01 dic 2023 | 14,75 | 14,92 | 14,51 | 14,80 | 14,80 | 25.602.345 |
| 30 nov 2023 | 14,60 | 14,83 | 14,49 | 14,80 | 14,80 | 27.894.780 |
| 29 nov 2023 | 14,45 | 14,78 | 14,40 | 14,66 | 14,66 | 53.670.776 |
| 28 nov 2023 | 14,27 | 14,27 | 13,95 | 14,18 | 14,18 | 21.753.989 |
| *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.