Italia markets close in 5 hours 46 minutes
FTSE MIB
34.358,13 -301,42 (-0,87%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,55 +0,72 (+0,90%) Bitcoin EUR
62.447,13 -432,91 (-0,69%)
Inner Mongolia OJing Science & Technology Co., Ltd. (001269.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 mag 2024 | 37,38 | 37,34 | 34,70 | 35,70 | 35,70 | 5.400.566 |
| 28 mag 2024 | 35,14 | 35,85 | 34,80 | 35,11 | 35,11 | 2.961.517 |
| 27 mag 2024 | 36,20 | 36,20 | 34,24 | 35,32 | 35,32 | 4.363.960 |
| 24 mag 2024 | 37,38 | 38,36 | 36,23 | 36,34 | 36,34 | 4.520.245 |
| 23 mag 2024 | 38,76 | 39,00 | 37,35 | 37,35 | 37,35 | 6.159.819 |
| 22 mag 2024 | 35,35 | 38,85 | 35,35 | 38,85 | 38,85 | 8.589.930 |
| 21 mag 2024 | 36,04 | 36,44 | 35,20 | 35,32 | 35,32 | 2.388.071 |
| 20 mag 2024 | 35,41 | 36,43 | 35,11 | 36,05 | 36,05 | 3.246.065 |
| 17 mag 2024 | 36,08 | 36,46 | 35,01 | 35,36 | 35,36 | 4.407.945 |
| 16 mag 2024 | 37,58 | 37,80 | 36,36 | 36,53 | 36,53 | 3.650.584 |
| 15 mag 2024 | 37,60 | 38,09 | 37,48 | 37,58 | 37,58 | 1.882.880 |
| 14 mag 2024 | 37,80 | 38,20 | 37,37 | 37,52 | 37,52 | 2.661.400 |
| 13 mag 2024 | 39,00 | 39,00 | 37,80 | 37,86 | 37,86 | 2.954.680 |
| 10 mag 2024 | 40,24 | 40,25 | 39,24 | 39,31 | 39,31 | 2.763.770 |
| 09 mag 2024 | 39,57 | 40,73 | 39,56 | 40,34 | 40,34 | 4.097.420 |
| 08 mag 2024 | 39,29 | 39,86 | 38,80 | 39,59 | 39,59 | 2.997.996 |
| 07 mag 2024 | 39,00 | 39,50 | 38,70 | 39,36 | 39,36 | 3.072.690 |
| 06 mag 2024 | 39,46 | 39,87 | 38,84 | 38,96 | 38,96 | 4.216.864 |
| 30 apr 2024 | 41,15 | 41,15 | 39,30 | 39,30 | 39,30 | 4.861.760 |
| 29 apr 2024 | 39,40 | 41,41 | 39,38 | 41,34 | 41,34 | 6.564.554 |
| 26 apr 2024 | 42,22 | 43,75 | 42,13 | 43,75 | 43,75 | 3.033.675 |
| 25 apr 2024 | 41,50 | 42,60 | 41,28 | 42,49 | 42,49 | 2.350.340 |
| 24 apr 2024 | 41,22 | 41,78 | 40,91 | 41,72 | 41,72 | 1.848.920 |
| 23 apr 2024 | 41,89 | 42,30 | 40,91 | 41,48 | 41,48 | 1.776.380 |
| 22 apr 2024 | 40,74 | 42,30 | 40,33 | 41,60 | 41,60 | 2.444.114 |
| 19 apr 2024 | 41,40 | 41,75 | 40,30 | 40,75 | 40,75 | 2.082.943 |
| 18 apr 2024 | 42,30 | 42,45 | 41,31 | 41,62 | 41,62 | 2.499.357 |
| 17 apr 2024 | 41,20 | 42,55 | 41,20 | 42,21 | 42,21 | 3.015.799 |
| 16 apr 2024 | 42,60 | 42,96 | 40,41 | 40,58 | 40,58 | 2.697.245 |
| 15 apr 2024 | 42,79 | 44,00 | 41,99 | 42,52 | 42,52 | 2.633.443 |
| 12 apr 2024 | 43,79 | 44,14 | 42,55 | 42,77 | 42,77 | 2.539.785 |
| 11 apr 2024 | 43,99 | 45,03 | 43,26 | 43,77 | 43,77 | 2.390.474 |
| 10 apr 2024 | 47,70 | 47,70 | 44,34 | 44,35 | 44,35 | 4.330.273 |
| 09 apr 2024 | 47,22 | 47,88 | 47,01 | 47,72 | 47,72 | 2.053.394 |
| 08 apr 2024 | 49,60 | 49,60 | 47,07 | 47,22 | 47,22 | 3.597.324 |
| 03 apr 2024 | 50,30 | 50,50 | 49,10 | 49,60 | 49,60 | 3.788.874 |
| 02 apr 2024 | 49,41 | 50,38 | 48,22 | 50,00 | 50,00 | 5.358.515 |
| 01 apr 2024 | 47,65 | 49,40 | 47,41 | 49,40 | 49,40 | 3.988.845 |
| 29 mar 2024 | 47,16 | 47,86 | 46,88 | 47,66 | 47,66 | 1.554.374 |
| 28 mar 2024 | 47,20 | 48,19 | 47,11 | 47,43 | 47,43 | 3.178.228 |
| 27 mar 2024 | 49,60 | 49,68 | 47,21 | 47,21 | 47,21 | 4.050.725 |
| 26 mar 2024 | 49,27 | 50,18 | 48,20 | 49,95 | 49,95 | 5.611.060 |
| 25 mar 2024 | 47,23 | 51,50 | 46,87 | 49,27 | 49,27 | 7.373.670 |
| 22 mar 2024 | 48,33 | 48,71 | 47,13 | 47,28 | 47,28 | 3.926.045 |
| 21 mar 2024 | 49,78 | 49,78 | 48,61 | 48,71 | 48,71 | 3.572.700 |
| 20 mar 2024 | 49,48 | 50,28 | 49,09 | 49,83 | 49,83 | 3.583.044 |
| 19 mar 2024 | 50,64 | 51,10 | 49,62 | 49,68 | 49,68 | 4.806.245 |
| 18 mar 2024 | 50,37 | 50,99 | 49,40 | 50,61 | 50,61 | 5.871.214 |
| 15 mar 2024 | 49,39 | 50,22 | 49,08 | 50,22 | 50,22 | 4.779.972 |
| 14 mar 2024 | 49,18 | 49,85 | 48,29 | 49,06 | 49,06 | 4.084.973 |
| 13 mar 2024 | 50,09 | 50,22 | 49,31 | 49,70 | 49,70 | 4.412.861 |
| 12 mar 2024 | 50,99 | 50,99 | 50,00 | 50,09 | 50,09 | 7.231.860 |
| 11 mar 2024 | 49,90 | 52,17 | 49,20 | 51,25 | 51,25 | 11.078.569 |
| 08 mar 2024 | 46,72 | 49,99 | 46,72 | 49,01 | 49,01 | 8.797.708 |
| 07 mar 2024 | 48,05 | 48,55 | 46,60 | 46,60 | 46,60 | 5.238.165 |
| 06 mar 2024 | 46,77 | 49,31 | 46,57 | 48,32 | 48,32 | 7.066.198 |
| 05 mar 2024 | 48,08 | 48,20 | 46,34 | 46,82 | 46,82 | 5.684.654 |
| 04 mar 2024 | 48,98 | 49,65 | 48,10 | 48,32 | 48,32 | 5.661.719 |
| 01 mar 2024 | 49,50 | 50,38 | 48,51 | 49,30 | 49,30 | 7.049.913 |
| 29 feb 2024 | 47,10 | 49,68 | 46,97 | 49,67 | 49,67 | 8.244.264 |
| 28 feb 2024 | 50,02 | 53,76 | 47,11 | 47,89 | 47,89 | 11.349.041 |
| 27 feb 2024 | 48,67 | 49,89 | 47,71 | 49,80 | 49,80 | 8.159.929 |
| 26 feb 2024 | 46,34 | 50,57 | 45,68 | 49,41 | 49,41 | 11.703.851 |
| 23 feb 2024 | 45,30 | 46,96 | 45,30 | 46,56 | 46,56 | 8.840.351 |
| 22 feb 2024 | 44,12 | 46,50 | 44,11 | 45,30 | 45,30 | 8.099.870 |
| 21 feb 2024 | 43,40 | 46,18 | 43,11 | 44,78 | 44,78 | 9.594.586 |
| 20 feb 2024 | 44,38 | 44,39 | 42,50 | 43,96 | 43,96 | 6.585.481 |
| 19 feb 2024 | 44,86 | 45,32 | 43,68 | 44,73 | 44,73 | 7.157.266 |
| 08 feb 2024 | 43,12 | 45,00 | 42,15 | 44,86 | 44,86 | 8.924.543 |
| 07 feb 2024 | 43,00 | 45,21 | 42,30 | 43,16 | 43,16 | 10.302.283 |
| 06 feb 2024 | 41,85 | 44,36 | 38,00 | 43,85 | 43,85 | 10.852.951 |
| 05 feb 2024 | 43,88 | 44,88 | 41,00 | 41,59 | 41,59 | 8.356.628 |
| 02 feb 2024 | 43,44 | 45,39 | 42,18 | 44,71 | 44,71 | 13.844.674 |
| 01 feb 2024 | 40,35 | 43,71 | 39,76 | 43,71 | 43,71 | 5.260.016 |
| 31 gen 2024 | 41,63 | 43,60 | 39,60 | 39,74 | 39,74 | 7.815.760 |
| 30 gen 2024 | 40,66 | 43,30 | 40,45 | 41,80 | 41,80 | 6.320.834 |
| 29 gen 2024 | 45,97 | 46,00 | 43,39 | 43,39 | 43,39 | 5.539.491 |
| 26 gen 2024 | 47,97 | 50,17 | 47,70 | 48,21 | 48,21 | 6.495.360 |
| 25 gen 2024 | 49,10 | 49,47 | 46,77 | 49,10 | 49,10 | 8.037.110 |
| 24 gen 2024 | 50,37 | 50,92 | 48,08 | 49,75 | 49,75 | 11.066.088 |
| 23 gen 2024 | 45,79 | 50,37 | 45,20 | 50,37 | 50,37 | 10.950.497 |
| 22 gen 2024 | 47,37 | 48,49 | 45,46 | 45,79 | 45,79 | 7.937.717 |
| 19 gen 2024 | 51,70 | 51,92 | 47,50 | 48,52 | 48,52 | 9.476.012 |
| 18 gen 2024 | 50,22 | 52,68 | 50,18 | 52,22 | 52,22 | 9.244.487 |
| 17 gen 2024 | 54,50 | 54,50 | 50,89 | 50,89 | 50,89 | 8.093.200 |
| 16 gen 2024 | 54,60 | 57,57 | 52,90 | 54,87 | 54,87 | 9.924.920 |
| 15 gen 2024 | 53,51 | 53,51 | 53,51 | 53,51 | 53,51 | - |
| 12 gen 2024 | 52,28 | 58,14 | 51,51 | 53,51 | 53,51 | 14.118.947 |
| 11 gen 2024 | 50,20 | 53,28 | 49,67 | 53,04 | 53,04 | 11.632.983 |
| 10 gen 2024 | 48,66 | 52,30 | 48,41 | 50,94 | 50,94 | 10.492.089 |
| 09 gen 2024 | 47,87 | 50,72 | 47,36 | 49,25 | 49,25 | 10.179.539 |
| 08 gen 2024 | 47,84 | 48,83 | 47,37 | 47,83 | 47,83 | 6.390.420 |
| 05 gen 2024 | 48,88 | 49,89 | 47,05 | 47,50 | 47,50 | 8.619.114 |
| 04 gen 2024 | 50,50 | 51,05 | 49,39 | 49,51 | 49,51 | 6.936.120 |
| 03 gen 2024 | 50,26 | 51,65 | 49,94 | 51,27 | 51,27 | 8.212.465 |
| 02 gen 2024 | 51,90 | 52,50 | 50,50 | 50,65 | 50,65 | 10.506.911 |
| 29 dic 2023 | 51,19 | 53,66 | 49,88 | 53,45 | 53,45 | 16.839.444 |
| 28 dic 2023 | 46,59 | 51,27 | 46,11 | 51,27 | 51,27 | 12.221.468 |
| 27 dic 2023 | 46,86 | 47,50 | 45,88 | 46,61 | 46,61 | 9.249.843 |
| 26 dic 2023 | 47,46 | 49,23 | 46,80 | 47,92 | 47,92 | 12.602.999 |
| *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.