Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,65 -0,64 (-0,79%) Bitcoin EUR
60.201,94 -656,70 (-1,08%)
Sichuan Gold Co., Ltd. (001337.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 24,47 | 24,57 | 23,95 | 24,02 | 24,02 | 4.696.957 |
| 20 giu 2024 | 24,49 | 24,69 | 24,02 | 24,20 | 24,20 | 4.807.918 |
| 19 giu 2024 | 24,16 | 24,79 | 24,07 | 24,49 | 24,49 | 5.963.319 |
| 18 giu 2024 | 23,78 | 24,30 | 23,76 | 24,19 | 24,19 | 3.737.019 |
| 17 giu 2024 | 24,12 | 24,38 | 23,81 | 23,86 | 23,86 | 3.627.519 |
| 14 giu 2024 | 23,74 | 24,12 | 23,58 | 24,12 | 24,12 | 4.542.900 |
| 13 giu 2024 | 24,26 | 24,27 | 23,75 | 23,92 | 23,92 | 4.568.500 |
| 12 giu 2024 | 23,52 | 24,32 | 23,51 | 24,26 | 24,26 | 4.715.700 |
| 11 giu 2024 | 23,86 | 23,86 | 23,30 | 23,78 | 23,78 | 7.038.700 |
| 07 giu 2024 | 25,30 | 25,39 | 24,60 | 25,07 | 25,07 | 5.381.800 |
| 06 giu 2024 | 25,19 | 25,62 | 24,95 | 25,07 | 25,07 | 8.627.400 |
| 05 giu 2024 | 24,67 | 25,21 | 24,45 | 24,82 | 24,82 | 5.013.284 |
| 04 giu 2024 | 25,26 | 25,41 | 24,94 | 25,20 | 25,20 | 5.782.329 |
| 03 giu 2024 | 25,84 | 25,84 | 24,83 | 25,15 | 25,15 | 6.904.593 |
| 31 mag 2024 | 25,83 | 26,05 | 25,68 | 26,03 | 26,03 | 4.673.600 |
| 30 mag 2024 | 26,50 | 26,60 | 25,69 | 25,76 | 25,76 | 11.041.400 |
| 29 mag 2024 | 26,20 | 27,35 | 25,82 | 26,97 | 26,97 | 12.562.394 |
| 28 mag 2024 | 26,47 | 27,18 | 26,37 | 26,41 | 26,41 | 10.563.295 |
| 27 mag 2024 | 26,00 | 26,66 | 25,88 | 26,29 | 26,29 | 8.246.349 |
| 24 mag 2024 | 25,75 | 26,54 | 25,65 | 26,20 | 26,20 | 8.593.595 |
| 23 mag 2024 | 26,60 | 26,95 | 26,11 | 26,11 | 26,11 | 12.873.990 |
| 22 mag 2024 | 26,74 | 28,70 | 26,74 | 27,62 | 27,62 | 14.192.495 |
| 21 mag 2024 | 29,22 | 29,51 | 28,01 | 28,41 | 28,41 | 18.077.748 |
| 20 mag 2024 | 27,39 | 29,21 | 27,09 | 29,21 | 29,21 | 18.778.653 |
| 17 mag 2024 | 26,26 | 26,57 | 25,86 | 26,55 | 26,55 | 6.863.927 |
| 17 mag 2024 | 0.25 Dividendo | |||||
| 16 mag 2024 | 27,68 | 27,89 | 26,70 | 26,85 | 26,60 | 9.102.518 |
| 15 mag 2024 | 26,83 | 27,50 | 26,52 | 27,15 | 26,90 | 9.608.599 |
| 14 mag 2024 | 26,45 | 26,99 | 26,27 | 26,69 | 26,44 | 6.998.356 |
| 13 mag 2024 | 27,19 | 27,20 | 26,42 | 26,51 | 26,26 | 9.355.882 |
| 10 mag 2024 | 27,78 | 27,97 | 27,06 | 27,68 | 27,42 | 14.376.726 |
| 09 mag 2024 | 26,68 | 27,27 | 26,44 | 26,96 | 26,71 | 10.944.736 |
| 08 mag 2024 | 26,05 | 27,44 | 25,80 | 27,19 | 26,94 | 15.404.790 |
| 07 mag 2024 | 26,40 | 26,85 | 26,22 | 26,33 | 26,08 | 8.438.995 |
| 06 mag 2024 | 25,40 | 26,30 | 25,28 | 26,27 | 26,03 | 9.080.395 |
| 30 apr 2024 | 26,14 | 26,47 | 25,71 | 25,89 | 25,65 | 7.752.000 |
| 29 apr 2024 | 26,01 | 26,33 | 25,68 | 26,30 | 26,06 | 9.197.471 |
| 26 apr 2024 | 25,41 | 26,64 | 25,40 | 26,54 | 26,29 | 12.693.037 |
| 25 apr 2024 | 25,04 | 25,63 | 24,70 | 25,35 | 25,11 | 7.300.504 |
| 24 apr 2024 | 24,77 | 25,65 | 24,70 | 25,60 | 25,36 | 11.231.666 |
| 23 apr 2024 | 25,50 | 25,94 | 25,20 | 25,39 | 25,15 | 11.974.480 |
| 22 apr 2024 | 27,73 | 28,28 | 26,80 | 26,83 | 26,58 | 13.899.290 |
| 19 apr 2024 | 27,81 | 29,51 | 27,81 | 28,99 | 28,72 | 20.414.887 |
| 18 apr 2024 | 26,92 | 27,95 | 26,58 | 27,83 | 27,57 | 11.248.251 |
| 17 apr 2024 | 26,85 | 28,09 | 26,85 | 27,65 | 27,39 | 11.825.109 |
| 16 apr 2024 | 28,66 | 29,34 | 26,55 | 26,70 | 26,45 | 15.694.182 |
| 15 apr 2024 | 29,00 | 29,40 | 28,22 | 28,97 | 28,70 | 19.688.213 |
| 12 apr 2024 | 31,34 | 31,98 | 30,34 | 31,36 | 31,07 | 22.998.996 |
| 11 apr 2024 | 30,27 | 31,65 | 29,37 | 29,98 | 29,70 | 20.899.254 |
| 10 apr 2024 | 31,79 | 32,77 | 30,99 | 31,13 | 30,84 | 23.093.839 |
| 09 apr 2024 | 30,81 | 32,00 | 30,40 | 31,58 | 31,29 | 20.045.889 |
| 08 apr 2024 | 30,88 | 32,99 | 30,31 | 32,28 | 31,98 | 33.933.822 |
| 03 apr 2024 | 27,95 | 30,04 | 27,90 | 30,04 | 29,76 | 29.530.466 |
| 02 apr 2024 | 26,98 | 27,66 | 26,87 | 27,31 | 27,06 | 9.082.628 |
| 01 apr 2024 | 27,73 | 27,94 | 27,05 | 27,26 | 27,01 | 13.943.000 |
| 29 mar 2024 | 26,70 | 27,20 | 26,46 | 27,05 | 26,80 | 9.937.087 |
| 28 mar 2024 | 24,99 | 25,89 | 24,69 | 25,70 | 25,46 | 6.709.466 |
| 27 mar 2024 | 25,19 | 25,46 | 24,77 | 24,80 | 24,57 | 4.264.979 |
| 26 mar 2024 | 25,73 | 25,78 | 24,85 | 25,18 | 24,95 | 6.133.766 |
| 25 mar 2024 | 26,01 | 26,67 | 25,92 | 26,05 | 25,81 | 6.189.392 |
| 22 mar 2024 | 26,40 | 26,63 | 26,00 | 26,01 | 25,77 | 8.834.338 |
| 21 mar 2024 | 27,66 | 27,96 | 27,02 | 27,20 | 26,95 | 13.051.271 |
| 20 mar 2024 | 26,27 | 26,79 | 26,10 | 26,48 | 26,23 | 4.573.566 |
| 19 mar 2024 | 26,67 | 27,13 | 26,38 | 26,50 | 26,25 | 6.635.414 |
| 18 mar 2024 | 26,53 | 27,08 | 26,28 | 26,80 | 26,55 | 8.748.724 |
| 15 mar 2024 | 26,12 | 27,22 | 25,90 | 26,94 | 26,69 | 9.611.464 |
| 14 mar 2024 | 26,60 | 27,49 | 26,40 | 26,79 | 26,54 | 13.255.984 |
| 13 mar 2024 | 26,00 | 26,37 | 25,72 | 26,30 | 26,06 | 9.686.011 |
| 12 mar 2024 | 27,24 | 27,88 | 26,79 | 26,82 | 26,57 | 12.739.830 |
| 11 mar 2024 | 27,98 | 29,32 | 27,29 | 27,66 | 27,40 | 18.101.590 |
| 08 mar 2024 | 27,00 | 28,10 | 26,50 | 27,98 | 27,72 | 23.839.681 |
| 07 mar 2024 | 23,89 | 26,08 | 23,76 | 26,08 | 25,84 | 12.658.377 |
| 06 mar 2024 | 24,10 | 24,24 | 23,63 | 23,71 | 23,49 | 8.783.754 |
| 05 mar 2024 | 24,11 | 24,90 | 23,78 | 24,19 | 23,96 | 13.405.757 |
| 04 mar 2024 | 23,72 | 24,50 | 23,14 | 23,43 | 23,21 | 9.701.616 |
| 01 mar 2024 | 22,70 | 23,20 | 22,45 | 23,05 | 22,84 | 4.154.383 |
| 29 feb 2024 | 21,69 | 22,48 | 21,58 | 22,45 | 22,24 | 3.437.842 |
| 28 feb 2024 | 23,00 | 23,40 | 21,63 | 21,69 | 21,49 | 5.026.200 |
| 27 feb 2024 | 22,52 | 22,97 | 22,36 | 22,97 | 22,76 | 2.661.595 |
| 26 feb 2024 | 22,37 | 22,75 | 22,30 | 22,54 | 22,33 | 3.054.600 |
| 23 feb 2024 | 22,28 | 22,51 | 22,09 | 22,43 | 22,22 | 3.463.300 |
| 22 feb 2024 | 22,00 | 22,36 | 21,90 | 22,29 | 22,08 | 3.131.071 |
| 21 feb 2024 | 21,75 | 22,54 | 21,60 | 22,16 | 21,95 | 3.548.606 |
| 20 feb 2024 | 21,65 | 21,90 | 21,32 | 21,88 | 21,68 | 2.822.271 |
| 19 feb 2024 | 21,91 | 21,93 | 21,46 | 21,72 | 21,52 | 3.219.037 |
| 08 feb 2024 | 21,42 | 21,91 | 21,15 | 21,91 | 21,71 | 4.472.549 |
| 07 feb 2024 | 20,77 | 21,68 | 20,43 | 21,42 | 21,22 | 4.274.665 |
| 06 feb 2024 | 19,38 | 21,23 | 19,15 | 20,77 | 20,58 | 3.573.425 |
| 05 feb 2024 | 20,40 | 20,82 | 19,03 | 19,89 | 19,70 | 3.431.761 |
| 02 feb 2024 | 21,68 | 22,08 | 20,14 | 20,99 | 20,79 | 3.095.600 |
| 01 feb 2024 | 21,38 | 22,05 | 21,21 | 21,70 | 21,50 | 1.998.417 |
| 31 gen 2024 | 22,51 | 22,73 | 21,60 | 21,69 | 21,49 | 2.353.878 |
| 30 gen 2024 | 23,04 | 23,41 | 22,52 | 22,57 | 22,36 | 2.162.883 |
| 29 gen 2024 | 23,45 | 23,84 | 23,20 | 23,35 | 23,13 | 2.346.300 |
| 26 gen 2024 | 23,41 | 23,84 | 23,24 | 23,44 | 23,22 | 2.271.288 |
| 25 gen 2024 | 22,95 | 23,45 | 22,50 | 23,44 | 23,22 | 2.930.261 |
| 24 gen 2024 | 22,90 | 23,30 | 22,25 | 22,98 | 22,77 | 2.274.000 |
| 23 gen 2024 | 22,43 | 23,12 | 22,04 | 22,97 | 22,76 | 3.024.190 |
| 22 gen 2024 | 23,70 | 24,46 | 22,55 | 22,67 | 22,46 | 3.691.600 |
| 19 gen 2024 | 23,80 | 24,09 | 23,67 | 23,84 | 23,62 | 1.566.500 |
| *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.