Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.581,09 -992,15 (-1,72%)
Jiangsu AMER New Material Co., Ltd. (002201.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 4,8000 | 4,8800 | 4,7200 | 4,7300 | 4,7300 | 7.185.500 |
| 27 giu 2024 | 4,9600 | 5,0000 | 4,8000 | 4,8100 | 4,8100 | 6.686.940 |
| 26 giu 2024 | 4,8700 | 4,9900 | 4,8000 | 4,9800 | 4,9800 | 5.545.588 |
| 25 giu 2024 | 4,8800 | 4,9900 | 4,8400 | 4,8900 | 4,8900 | 5.175.200 |
| 24 giu 2024 | 5,0500 | 5,0500 | 4,8800 | 4,8800 | 4,8800 | 8.620.412 |
| 21 giu 2024 | 5,0500 | 5,1300 | 5,0200 | 5,0500 | 5,0500 | 7.584.460 |
| 20 giu 2024 | 5,2600 | 5,2800 | 5,0500 | 5,0600 | 5,0600 | 10.780.220 |
| 19 giu 2024 | 5,2700 | 5,3400 | 5,1900 | 5,2700 | 5,2700 | 8.846.352 |
| 18 giu 2024 | 5,3000 | 5,4000 | 5,2500 | 5,3200 | 5,3200 | 11.969.770 |
| 17 giu 2024 | 5,4900 | 5,4900 | 5,1900 | 5,2600 | 5,2600 | 18.856.553 |
| 14 giu 2024 | 5,6100 | 5,6400 | 5,4200 | 5,4900 | 5,4900 | 15.984.621 |
| 13 giu 2024 | 5,8800 | 5,8900 | 5,6200 | 5,6400 | 5,6400 | 15.534.756 |
| 12 giu 2024 | 5,7700 | 5,9600 | 5,7200 | 5,7700 | 5,7700 | 20.273.458 |
| 11 giu 2024 | 5,4100 | 5,7900 | 5,2800 | 5,7600 | 5,7600 | 21.829.796 |
| 07 giu 2024 | 5,2300 | 5,4800 | 5,1800 | 5,4100 | 5,4100 | 19.868.992 |
| 06 giu 2024 | 5,4100 | 5,7900 | 5,1400 | 5,2700 | 5,2700 | 30.470.775 |
| 05 giu 2024 | 5,2900 | 5,4000 | 5,1500 | 5,2900 | 5,2900 | 11.576.876 |
| 04 giu 2024 | 5,2300 | 5,3300 | 5,1100 | 5,2900 | 5,2900 | 14.575.605 |
| 03 giu 2024 | 5,6400 | 5,6600 | 5,1900 | 5,2800 | 5,2800 | 24.392.811 |
| 31 mag 2024 | 5,4900 | 5,8000 | 5,4900 | 5,6500 | 5,6500 | 15.487.041 |
| 30 mag 2024 | 5,6400 | 5,6400 | 5,4700 | 5,5300 | 5,5300 | 15.204.154 |
| 29 mag 2024 | 5,4100 | 5,7500 | 5,4100 | 5,6300 | 5,6300 | 28.250.381 |
| 28 mag 2024 | 5,3900 | 5,7300 | 5,2100 | 5,5600 | 5,5600 | 54.284.347 |
| 27 mag 2024 | 5,7800 | 6,1900 | 5,7800 | 5,7800 | 5,7800 | 29.784.071 |
| 24 mag 2024 | 5,8300 | 6,4200 | 5,7600 | 6,4200 | 6,4200 | 35.407.112 |
| 23 mag 2024 | 5,9700 | 6,0900 | 5,8200 | 5,8400 | 5,8400 | 17.448.200 |
| 22 mag 2024 | 5,8900 | 6,0300 | 5,8600 | 5,9700 | 5,9700 | 6.812.402 |
| 21 mag 2024 | 6,0000 | 6,0200 | 5,8700 | 5,9000 | 5,9000 | 8.570.055 |
| 20 mag 2024 | 5,9900 | 6,1300 | 5,9600 | 6,0100 | 6,0100 | 11.598.053 |
| 17 mag 2024 | 5,7800 | 5,9300 | 5,7000 | 5,9200 | 5,9200 | 8.613.661 |
| 16 mag 2024 | 5,6300 | 5,7900 | 5,6300 | 5,7300 | 5,7300 | 6.784.957 |
| 15 mag 2024 | 5,6600 | 5,7000 | 5,6000 | 5,6300 | 5,6300 | 4.904.116 |
| 14 mag 2024 | 5,6700 | 5,7800 | 5,6500 | 5,6600 | 5,6600 | 5.486.742 |
| 13 mag 2024 | 5,7800 | 5,8300 | 5,6300 | 5,6500 | 5,6500 | 8.142.601 |
| 10 mag 2024 | 5,9200 | 5,9500 | 5,8100 | 5,8400 | 5,8400 | 6.524.382 |
| 09 mag 2024 | 5,8500 | 5,9900 | 5,8300 | 5,9100 | 5,9100 | 9.030.686 |
| 08 mag 2024 | 5,9300 | 5,9800 | 5,8300 | 5,8300 | 5,8300 | 7.173.117 |
| 07 mag 2024 | 5,8200 | 5,9400 | 5,7700 | 5,9400 | 5,9400 | 9.908.798 |
| 06 mag 2024 | 5,7800 | 5,8500 | 5,7300 | 5,8200 | 5,8200 | 9.717.158 |
| 30 apr 2024 | 5,8500 | 5,8700 | 5,6700 | 5,6900 | 5,6900 | 11.650.021 |
| 29 apr 2024 | 5,5500 | 6,1200 | 5,5500 | 5,8600 | 5,8600 | 17.938.378 |
| 26 apr 2024 | 5,4100 | 5,6200 | 5,3500 | 5,5600 | 5,5600 | 10.867.960 |
| 25 apr 2024 | 5,3300 | 5,5200 | 5,2700 | 5,4000 | 5,4000 | 9.672.259 |
| 24 apr 2024 | 5,2800 | 5,3800 | 5,2400 | 5,3200 | 5,3200 | 8.982.639 |
| 23 apr 2024 | 5,2400 | 5,3500 | 5,1700 | 5,2900 | 5,2900 | 8.788.387 |
| 22 apr 2024 | 5,2000 | 5,2800 | 5,0500 | 5,2000 | 5,2000 | 9.005.154 |
| 19 apr 2024 | 5,2200 | 5,3500 | 5,1100 | 5,2000 | 5,2000 | 10.081.980 |
| 18 apr 2024 | 5,4900 | 5,6300 | 5,1300 | 5,2300 | 5,2300 | 16.568.591 |
| 17 apr 2024 | 4,8200 | 5,2700 | 4,8200 | 5,2700 | 5,2700 | 11.165.614 |
| 16 apr 2024 | 5,1200 | 5,1600 | 4,7400 | 4,7900 | 4,7900 | 16.908.409 |
| 15 apr 2024 | 5,4900 | 5,5600 | 5,0000 | 5,1400 | 5,1400 | 16.719.284 |
| 12 apr 2024 | 5,6500 | 5,6800 | 5,5100 | 5,5300 | 5,5300 | 7.363.372 |
| 11 apr 2024 | 5,6300 | 5,7400 | 5,5600 | 5,6400 | 5,6400 | 7.967.672 |
| 10 apr 2024 | 5,8300 | 5,9100 | 5,6100 | 5,7000 | 5,7000 | 9.244.737 |
| 09 apr 2024 | 5,7000 | 5,8900 | 5,6800 | 5,8800 | 5,8800 | 8.599.548 |
| 08 apr 2024 | 5,9900 | 5,9900 | 5,6900 | 5,7000 | 5,7000 | 9.994.393 |
| 03 apr 2024 | 6,0100 | 6,0800 | 5,9000 | 5,9400 | 5,9400 | 8.217.560 |
| 02 apr 2024 | 6,0000 | 6,0900 | 5,9800 | 6,0500 | 6,0500 | 9.825.332 |
| 01 apr 2024 | 5,8000 | 6,0100 | 5,8000 | 6,0000 | 6,0000 | 9.150.432 |
| 29 mar 2024 | 5,8000 | 5,8600 | 5,7100 | 5,7900 | 5,7900 | 4.263.100 |
| 28 mar 2024 | 5,5800 | 5,8100 | 5,5700 | 5,7600 | 5,7600 | 9.868.648 |
| 27 mar 2024 | 5,8700 | 5,9300 | 5,5900 | 5,5900 | 5,5900 | 12.025.748 |
| 26 mar 2024 | 5,8200 | 5,9700 | 5,7800 | 5,8900 | 5,8900 | 15.806.874 |
| 25 mar 2024 | 5,8400 | 5,9200 | 5,7200 | 5,7200 | 5,7200 | 7.965.140 |
| 22 mar 2024 | 6,0100 | 6,0600 | 5,8500 | 5,8700 | 5,8700 | 9.548.153 |
| 21 mar 2024 | 6,1000 | 6,1400 | 5,9600 | 6,0500 | 6,0500 | 8.423.864 |
| 20 mar 2024 | 5,9600 | 6,1000 | 5,9200 | 6,0600 | 6,0600 | 10.133.175 |
| 19 mar 2024 | 5,9900 | 6,0400 | 5,9300 | 5,9300 | 5,9300 | 7.178.345 |
| 18 mar 2024 | 5,9400 | 5,9800 | 5,8600 | 5,9800 | 5,9800 | 8.112.766 |
| 15 mar 2024 | 5,7600 | 5,8500 | 5,6900 | 5,8500 | 5,8500 | 7.285.358 |
| 14 mar 2024 | 5,8200 | 5,8700 | 5,6800 | 5,7700 | 5,7700 | 6.974.200 |
| 13 mar 2024 | 5,8200 | 5,8900 | 5,7300 | 5,8100 | 5,8100 | 8.239.136 |
| 12 mar 2024 | 5,7300 | 5,8200 | 5,6800 | 5,8000 | 5,8000 | 8.631.098 |
| 11 mar 2024 | 5,5400 | 5,7400 | 5,5000 | 5,7400 | 5,7400 | 8.971.620 |
| 08 mar 2024 | 5,5000 | 5,5600 | 5,4100 | 5,5300 | 5,5300 | 7.964.804 |
| 07 mar 2024 | 5,5900 | 5,7000 | 5,4700 | 5,4800 | 5,4800 | 8.938.915 |
| 06 mar 2024 | 5,4700 | 5,6500 | 5,4300 | 5,5700 | 5,5700 | 8.601.798 |
| 05 mar 2024 | 5,6200 | 5,6400 | 5,4400 | 5,5000 | 5,5000 | 8.563.770 |
| 04 mar 2024 | 5,7400 | 5,8800 | 5,5100 | 5,6400 | 5,6400 | 8.626.257 |
| 01 mar 2024 | 5,6400 | 5,7400 | 5,5800 | 5,7100 | 5,7100 | 8.896.332 |
| 29 feb 2024 | 5,3500 | 5,6300 | 5,2900 | 5,6300 | 5,6300 | 12.683.831 |
| 28 feb 2024 | 5,9300 | 6,0600 | 5,3300 | 5,3500 | 5,3500 | 19.118.612 |
| 27 feb 2024 | 5,6900 | 5,8600 | 5,6000 | 5,8600 | 5,8600 | 9.633.144 |
| 26 feb 2024 | 5,6300 | 5,8600 | 5,5900 | 5,6500 | 5,6500 | 15.110.300 |
| 23 feb 2024 | 5,4900 | 5,6300 | 5,4200 | 5,6100 | 5,6100 | 9.855.548 |
| 22 feb 2024 | 5,3800 | 5,5200 | 5,3600 | 5,4700 | 5,4700 | 10.011.935 |
| 21 feb 2024 | 5,2100 | 5,5900 | 5,1700 | 5,3800 | 5,3800 | 14.554.454 |
| 20 feb 2024 | 5,2600 | 5,3000 | 5,1800 | 5,2600 | 5,2600 | 10.642.676 |
| 19 feb 2024 | 5,3800 | 5,5500 | 5,2000 | 5,2700 | 5,2700 | 24.729.759 |
| 08 feb 2024 | 4,7500 | 5,3100 | 4,7500 | 5,3100 | 5,3100 | 15.023.898 |
| 07 feb 2024 | 4,6900 | 4,9600 | 4,5800 | 4,8300 | 4,8300 | 22.767.862 |
| 06 feb 2024 | 4,4800 | 4,7500 | 4,1300 | 4,7300 | 4,7300 | 25.695.479 |
| 05 feb 2024 | 4,9100 | 4,9300 | 4,4300 | 4,5300 | 4,5300 | 22.483.872 |
| 02 feb 2024 | 5,2300 | 5,3600 | 4,7300 | 4,9200 | 4,9200 | 15.226.811 |
| 01 feb 2024 | 5,2600 | 5,4200 | 5,1300 | 5,2600 | 5,2600 | 10.827.919 |
| 31 gen 2024 | 5,7300 | 5,8000 | 5,3300 | 5,3600 | 5,3600 | 10.626.556 |
| 30 gen 2024 | 5,9600 | 6,0500 | 5,7200 | 5,7500 | 5,7500 | 7.875.546 |
| 29 gen 2024 | 6,2100 | 6,2700 | 5,9700 | 5,9700 | 5,9700 | 8.097.996 |
| 26 gen 2024 | 6,2300 | 6,3200 | 6,1500 | 6,1700 | 6,1700 | 9.735.272 |
| 25 gen 2024 | 6,0000 | 6,2300 | 5,9100 | 6,2300 | 6,2300 | 10.942.364 |
| *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.