Italia markets closed
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.583,08 +241,58 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.511,44 +656,24 (+1,15%)
Shenzhen Best of Best Holdings Co.,Ltd. (001298.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 20,98 | 21,69 | 20,61 | 21,29 | 21,29 | 16.706.874 |
| 27 giu 2024 | 21,93 | 22,15 | 20,40 | 21,13 | 21,13 | 20.289.491 |
| 26 giu 2024 | 21,84 | 23,25 | 21,03 | 22,36 | 22,36 | 23.681.985 |
| 25 giu 2024 | 22,22 | 24,22 | 21,53 | 22,66 | 22,66 | 31.154.959 |
| 24 giu 2024 | 20,15 | 23,32 | 19,76 | 22,36 | 22,36 | 30.763.909 |
| 21 giu 2024 | 21,31 | 22,20 | 21,31 | 21,31 | 21,31 | 28.852.053 |
| 20 giu 2024 | 21,94 | 24,56 | 21,53 | 23,68 | 23,68 | 45.069.899 |
| 19 giu 2024 | 20,39 | 22,33 | 19,80 | 22,33 | 22,33 | 32.892.744 |
| 18 giu 2024 | 20,40 | 20,88 | 19,81 | 20,30 | 20,30 | 23.353.530 |
| 17 giu 2024 | 20,37 | 21,56 | 20,37 | 20,76 | 20,76 | 27.432.477 |
| 14 giu 2024 | 22,26 | 22,26 | 20,18 | 20,21 | 20,21 | 35.100.008 |
| 13 giu 2024 | 21,00 | 22,26 | 20,69 | 22,26 | 22,26 | 29.181.842 |
| 12 giu 2024 | 19,28 | 20,24 | 18,90 | 20,24 | 20,24 | 22.849.892 |
| 11 giu 2024 | 16,80 | 18,40 | 16,52 | 18,40 | 18,40 | 9.530.355 |
| 07 giu 2024 | 17,55 | 17,76 | 16,51 | 16,73 | 16,73 | 13.188.329 |
| 06 giu 2024 | 18,28 | 18,88 | 17,33 | 17,61 | 17,61 | 15.479.176 |
| 05 giu 2024 | 17,90 | 19,25 | 17,79 | 18,47 | 18,47 | 18.998.551 |
| 04 giu 2024 | 19,22 | 19,40 | 18,10 | 18,39 | 18,39 | 24.086.847 |
| 03 giu 2024 | 17,40 | 19,22 | 17,40 | 19,22 | 19,22 | 27.608.817 |
| 31 mag 2024 | 17,79 | 18,65 | 17,30 | 17,47 | 17,47 | 19.700.211 |
| 30 mag 2024 | 15,99 | 17,77 | 15,79 | 17,77 | 17,77 | 14.873.173 |
| 29 mag 2024 | 15,50 | 16,62 | 15,50 | 16,15 | 16,15 | 5.760.393 |
| 29 mag 2024 | 0.2 Dividendo | |||||
| 29 mag 2024 | 1.45:1 Frazionamento azionario | |||||
| 28 mag 2024 | 16,41 | 16,66 | 15,90 | 15,94 | 15,74 | 4.110.625 |
| 27 mag 2024 | 16,47 | 16,48 | 15,70 | 16,41 | 16,21 | 3.689.235 |
| 24 mag 2024 | 16,59 | 16,88 | 16,23 | 16,29 | 16,09 | 4.208.262 |
| 23 mag 2024 | 16,86 | 16,86 | 16,50 | 16,54 | 16,33 | 3.876.248 |
| 22 mag 2024 | 16,22 | 16,72 | 16,22 | 16,70 | 16,49 | 4.230.839 |
| 21 mag 2024 | 16,54 | 16,94 | 16,34 | 16,41 | 16,21 | 4.923.794 |
| 20 mag 2024 | 16,54 | 16,61 | 16,29 | 16,54 | 16,34 | 2.577.839 |
| 17 mag 2024 | 16,33 | 16,45 | 16,06 | 16,44 | 16,24 | 2.821.627 |
| 16 mag 2024 | 16,10 | 16,50 | 16,10 | 16,21 | 16,00 | 2.549.852 |
| 15 mag 2024 | 15,94 | 16,31 | 15,83 | 16,06 | 15,86 | 2.656.972 |
| 14 mag 2024 | 16,19 | 16,41 | 15,92 | 16,06 | 15,85 | 2.829.370 |
| 13 mag 2024 | 16,41 | 16,41 | 15,88 | 15,99 | 15,79 | 3.808.388 |
| 10 mag 2024 | 16,97 | 17,03 | 16,45 | 16,57 | 16,36 | 4.556.915 |
| 09 mag 2024 | 16,60 | 17,76 | 16,59 | 17,03 | 16,81 | 7.007.461 |
| 08 mag 2024 | 16,87 | 16,96 | 16,55 | 16,58 | 16,37 | 3.738.614 |
| 07 mag 2024 | 16,93 | 17,07 | 16,77 | 16,88 | 16,66 | 3.867.223 |
| 06 mag 2024 | 17,10 | 17,23 | 16,92 | 16,97 | 16,76 | 4.210.220 |
| 30 apr 2024 | 16,87 | 17,14 | 16,63 | 16,88 | 16,67 | 5.447.795 |
| 29 apr 2024 | 16,63 | 17,03 | 16,41 | 16,87 | 16,66 | 6.604.297 |
| 26 apr 2024 | 16,03 | 16,88 | 15,99 | 16,71 | 16,50 | 6.862.845 |
| 25 apr 2024 | 15,86 | 16,24 | 15,70 | 15,99 | 15,79 | 4.384.440 |
| 24 apr 2024 | 15,50 | 15,93 | 15,50 | 15,86 | 15,66 | 4.984.119 |
| 23 apr 2024 | 15,40 | 15,63 | 15,31 | 15,46 | 15,27 | 2.861.925 |
| 22 apr 2024 | 15,30 | 15,59 | 14,83 | 15,21 | 15,02 | 3.423.573 |
| 19 apr 2024 | 15,67 | 15,81 | 15,38 | 15,54 | 15,35 | 3.655.181 |
| 18 apr 2024 | 15,81 | 16,12 | 15,31 | 15,74 | 15,54 | 5.973.402 |
| 17 apr 2024 | 14,59 | 15,86 | 14,59 | 15,79 | 15,60 | 7.159.208 |
| 16 apr 2024 | 15,86 | 16,03 | 14,59 | 14,59 | 14,41 | 3.502.620 |
| 15 apr 2024 | 17,01 | 17,28 | 15,79 | 16,21 | 16,01 | 6.518.591 |
| 12 apr 2024 | 17,60 | 17,92 | 17,18 | 17,26 | 17,04 | 4.600.449 |
| 11 apr 2024 | 17,26 | 18,04 | 17,26 | 17,74 | 17,52 | 5.432.111 |
| 10 apr 2024 | 18,34 | 18,50 | 17,44 | 17,63 | 17,41 | 7.729.613 |
| 09 apr 2024 | 17,59 | 19,08 | 17,59 | 18,30 | 18,07 | 12.010.461 |
| 08 apr 2024 | 17,78 | 18,06 | 17,19 | 17,37 | 17,15 | 6.189.735 |
| 03 apr 2024 | 17,80 | 18,54 | 17,16 | 18,06 | 17,83 | 8.947.007 |
| 02 apr 2024 | 18,28 | 18,44 | 17,65 | 17,81 | 17,58 | 5.622.823 |
| 01 apr 2024 | 18,17 | 18,40 | 17,79 | 18,37 | 18,14 | 6.573.960 |
| 29 mar 2024 | 17,69 | 18,55 | 17,17 | 18,19 | 17,96 | 5.981.554 |
| 28 mar 2024 | 16,62 | 17,93 | 16,62 | 17,67 | 17,45 | 7.673.421 |
| 27 mar 2024 | 18,77 | 18,78 | 17,29 | 17,29 | 17,07 | 10.676.145 |
| 26 mar 2024 | 20,12 | 20,59 | 18,61 | 19,21 | 18,97 | 14.447.441 |
| 25 mar 2024 | 20,00 | 21,03 | 19,70 | 20,64 | 20,38 | 22.549.882 |
| 22 mar 2024 | 19,32 | 20,54 | 19,04 | 20,32 | 20,06 | 22.028.794 |
| 21 mar 2024 | 19,89 | 20,27 | 19,39 | 19,58 | 19,33 | 17.492.863 |
| 20 mar 2024 | 18,86 | 19,99 | 18,34 | 19,72 | 19,48 | 20.269.745 |
| 19 mar 2024 | 18,97 | 19,00 | 18,62 | 18,63 | 18,39 | 11.347.614 |
| 18 mar 2024 | 18,27 | 19,31 | 18,09 | 19,17 | 18,93 | 17.181.393 |
| 15 mar 2024 | 17,96 | 18,20 | 17,59 | 18,06 | 17,83 | 8.726.582 |
| 14 mar 2024 | 18,54 | 18,55 | 17,54 | 17,81 | 17,59 | 13.370.657 |
| 13 mar 2024 | 18,82 | 18,99 | 18,48 | 18,77 | 18,54 | 14.168.737 |
| 12 mar 2024 | 18,31 | 19,37 | 18,27 | 19,33 | 19,09 | 21.721.565 |
| 11 mar 2024 | 19,05 | 19,30 | 18,20 | 18,30 | 18,07 | 22.004.002 |
| 08 mar 2024 | 21,38 | 22,62 | 19,83 | 20,06 | 19,80 | 33.619.895 |
| 07 mar 2024 | 19,31 | 22,04 | 19,31 | 22,04 | 21,76 | 34.501.794 |
| 06 mar 2024 | 20,00 | 20,03 | 17,37 | 20,03 | 19,78 | 32.143.211 |
| 05 mar 2024 | 17,59 | 18,21 | 17,59 | 18,21 | 17,99 | 5.869.914 |
| 04 mar 2024 | 15,86 | 16,56 | 15,42 | 16,56 | 16,35 | 17.089.035 |
| 01 mar 2024 | 15,17 | 15,63 | 14,98 | 15,48 | 15,29 | 11.521.075 |
| 29 feb 2024 | 13,45 | 15,25 | 13,45 | 14,99 | 14,81 | 10.191.815 |
| 28 feb 2024 | 15,86 | 15,99 | 14,43 | 14,43 | 14,25 | 13.837.283 |
| 27 feb 2024 | 15,41 | 16,09 | 15,10 | 16,03 | 15,83 | 13.920.785 |
| 26 feb 2024 | 14,54 | 15,86 | 14,44 | 15,35 | 15,16 | 14.219.382 |
| 23 feb 2024 | 14,38 | 14,80 | 14,14 | 14,76 | 14,57 | 13.034.015 |
| 22 feb 2024 | 13,79 | 14,51 | 13,48 | 14,46 | 14,28 | 13.759.779 |
| 21 feb 2024 | 13,77 | 15,15 | 13,33 | 14,14 | 13,96 | 16.018.841 |
| 20 feb 2024 | 12,49 | 13,77 | 12,02 | 13,77 | 13,60 | 9.866.249 |
| 19 feb 2024 | 11,61 | 12,52 | 11,61 | 12,52 | 12,36 | 9.778.607 |
| 08 feb 2024 | 10,35 | 11,38 | 10,00 | 11,38 | 11,24 | 8.782.712 |
| 07 feb 2024 | 11,21 | 11,34 | 10,14 | 10,34 | 10,22 | 9.177.150 |
| 06 feb 2024 | 11,05 | 11,79 | 10,73 | 11,21 | 11,07 | 8.119.238 |
| 05 feb 2024 | 13,10 | 13,17 | 11,92 | 11,92 | 11,77 | 3.521.571 |
| 02 feb 2024 | 13,91 | 14,19 | 12,62 | 13,25 | 13,08 | 3.673.662 |
| 01 feb 2024 | 13,86 | 14,30 | 13,65 | 13,94 | 13,77 | 3.299.960 |
| 31 gen 2024 | 15,17 | 15,19 | 14,00 | 14,04 | 13,87 | 3.508.688 |
| 30 gen 2024 | 15,55 | 15,77 | 14,95 | 15,00 | 14,81 | 2.802.529 |
| 29 gen 2024 | 16,29 | 16,38 | 15,59 | 15,68 | 15,48 | 3.021.742 |
| *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.