Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0728 +0,0010 (+0,10%) Bitcoin EUR
54.946,01 +1.010,72 (+1,87%) CMC Crypto 200
1.270,55 -0,19 (-0,02%)
Goldlok Holdings(Guangdong) Co.,Ltd. (002348.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 2,9800 | 2,9800 | 2,8200 | 2,8900 | 2,8900 | 9.798.800 |
| 29 apr 2024 | 2,8500 | 2,9400 | 2,8300 | 2,9400 | 2,9400 | 8.114.900 |
| 26 apr 2024 | 2,7700 | 2,9200 | 2,7400 | 2,8500 | 2,8500 | 10.548.602 |
| 25 apr 2024 | 2,7500 | 2,8200 | 2,7100 | 2,7700 | 2,7700 | 6.874.202 |
| 24 apr 2024 | 2,7200 | 2,7700 | 2,7200 | 2,7400 | 2,7400 | 7.138.200 |
| 23 apr 2024 | 2,7100 | 2,7700 | 2,6600 | 2,7400 | 2,7400 | 6.505.600 |
| 22 apr 2024 | 2,7700 | 2,8100 | 2,6800 | 2,7000 | 2,7000 | 7.802.683 |
| 19 apr 2024 | 2,8500 | 2,8700 | 2,7700 | 2,7800 | 2,7800 | 8.553.083 |
| 18 apr 2024 | 2,9800 | 2,9800 | 2,8100 | 2,8400 | 2,8400 | 11.530.600 |
| 17 apr 2024 | 2,7400 | 2,9900 | 2,7400 | 2,9400 | 2,9400 | 19.517.581 |
| 16 apr 2024 | 2,9800 | 2,9800 | 2,7400 | 2,7400 | 2,7400 | 23.333.603 |
| 15 apr 2024 | 3,2400 | 3,3000 | 3,0200 | 3,0400 | 3,0400 | 23.553.354 |
| 12 apr 2024 | 3,4100 | 3,4800 | 3,3300 | 3,3600 | 3,3600 | 15.060.481 |
| 11 apr 2024 | 3,4800 | 3,5600 | 3,4300 | 3,4600 | 3,4600 | 21.696.048 |
| 10 apr 2024 | 3,6000 | 3,6200 | 3,4100 | 3,4200 | 3,4200 | 39.326.948 |
| 09 apr 2024 | 3,2000 | 3,5200 | 3,1900 | 3,5200 | 3,5200 | 24.174.499 |
| 08 apr 2024 | 3,3100 | 3,3500 | 3,1600 | 3,2000 | 3,2000 | 14.134.300 |
| 03 apr 2024 | 3,6000 | 3,6000 | 3,3100 | 3,3300 | 3,3300 | 22.384.000 |
| 02 apr 2024 | 3,3500 | 3,5000 | 3,3000 | 3,4500 | 3,4500 | 23.509.549 |
| 01 apr 2024 | 3,1600 | 3,4000 | 3,1500 | 3,3500 | 3,3500 | 16.635.771 |
| 29 mar 2024 | 3,1900 | 3,2100 | 3,1200 | 3,1700 | 3,1700 | 3.238.100 |
| 28 mar 2024 | 3,1300 | 3,2400 | 3,0900 | 3,1800 | 3,1800 | 12.971.131 |
| 27 mar 2024 | 3,3000 | 3,3600 | 3,1700 | 3,1800 | 3,1800 | 9.448.500 |
| 26 mar 2024 | 3,1200 | 3,2900 | 3,1100 | 3,2500 | 3,2500 | 10.120.500 |
| 25 mar 2024 | 3,4600 | 3,4600 | 3,1800 | 3,1800 | 3,1800 | 15.522.740 |
| 22 mar 2024 | 3,3700 | 3,3900 | 3,2600 | 3,3100 | 3,3100 | 8.717.196 |
| 21 mar 2024 | 3,3300 | 3,4400 | 3,3200 | 3,3700 | 3,3700 | 11.976.604 |
| 20 mar 2024 | 3,3200 | 3,3500 | 3,2800 | 3,3400 | 3,3400 | 9.653.004 |
| 19 mar 2024 | 3,3500 | 3,3800 | 3,3000 | 3,3200 | 3,3200 | 9.828.208 |
| 18 mar 2024 | 3,4400 | 3,4400 | 3,3000 | 3,3600 | 3,3600 | 16.200.323 |
| 15 mar 2024 | 3,2400 | 3,4500 | 3,1900 | 3,4100 | 3,4100 | 21.953.400 |
| 14 mar 2024 | 3,1300 | 3,2700 | 3,1000 | 3,2400 | 3,2400 | 17.037.368 |
| 13 mar 2024 | 3,1400 | 3,1600 | 3,0900 | 3,1300 | 3,1300 | 6.709.200 |
| 12 mar 2024 | 3,1200 | 3,1400 | 3,0900 | 3,1400 | 3,1400 | 7.938.800 |
| 11 mar 2024 | 3,0500 | 3,1500 | 3,0300 | 3,1300 | 3,1300 | 10.752.500 |
| 08 mar 2024 | 3,0300 | 3,0600 | 3,0000 | 3,0400 | 3,0400 | 4.897.900 |
| 07 mar 2024 | 3,0500 | 3,1000 | 3,0100 | 3,0200 | 3,0200 | 8.014.902 |
| 06 mar 2024 | 3,0200 | 3,0500 | 2,9800 | 3,0200 | 3,0200 | 5.212.700 |
| 05 mar 2024 | 3,0700 | 3,0800 | 3,0100 | 3,0200 | 3,0200 | 6.935.400 |
| 04 mar 2024 | 3,1800 | 3,1800 | 3,0200 | 3,1000 | 3,1000 | 10.073.302 |
| 01 mar 2024 | 3,0800 | 3,1100 | 3,0400 | 3,0900 | 3,0900 | 9.206.100 |
| 29 feb 2024 | 2,9700 | 3,1000 | 2,9400 | 3,0800 | 3,0800 | 12.863.908 |
| 28 feb 2024 | 3,3500 | 3,3500 | 3,0200 | 3,0300 | 3,0300 | 26.218.510 |
| 27 feb 2024 | 3,1800 | 3,2400 | 3,1500 | 3,2300 | 3,2300 | 13.132.900 |
| 26 feb 2024 | 3,2500 | 3,2700 | 3,1100 | 3,2000 | 3,2000 | 17.479.202 |
| 23 feb 2024 | 3,0600 | 3,1200 | 3,0100 | 3,1200 | 3,1200 | 15.317.900 |
| 22 feb 2024 | 3,0400 | 3,0800 | 2,9800 | 3,0400 | 3,0400 | 10.945.700 |
| 21 feb 2024 | 2,8400 | 3,0700 | 2,8000 | 3,0000 | 3,0000 | 17.551.422 |
| 20 feb 2024 | 2,8500 | 2,9500 | 2,7700 | 2,8200 | 2,8200 | 15.442.900 |
| 19 feb 2024 | 2,7600 | 2,9800 | 2,7600 | 2,8600 | 2,8600 | 19.242.102 |
| 08 feb 2024 | 2,5600 | 2,7600 | 2,5100 | 2,7600 | 2,7600 | 20.754.176 |
| 07 feb 2024 | 2,6900 | 2,6900 | 2,4700 | 2,5100 | 2,5100 | 14.686.157 |
| 06 feb 2024 | 2,6000 | 2,7700 | 2,4100 | 2,6400 | 2,6400 | 24.125.281 |
| 05 feb 2024 | 2,9400 | 2,9400 | 2,6500 | 2,6500 | 2,6500 | 17.731.700 |
| 02 feb 2024 | 3,1300 | 3,2000 | 2,8100 | 2,9400 | 2,9400 | 17.736.900 |
| 01 feb 2024 | 3,2000 | 3,2300 | 3,1000 | 3,1100 | 3,1100 | 13.336.226 |
| 31 gen 2024 | 3,2600 | 3,5100 | 3,2400 | 3,2500 | 3,2500 | 18.385.368 |
| 30 gen 2024 | 3,7900 | 3,7900 | 3,3600 | 3,3600 | 3,3600 | 33.932.449 |
| 29 gen 2024 | 3,8600 | 3,8900 | 3,6600 | 3,7300 | 3,7300 | 22.034.250 |
| 26 gen 2024 | 3,9100 | 3,9700 | 3,8100 | 3,8900 | 3,8900 | 19.084.900 |
| 25 gen 2024 | 3,9500 | 3,9500 | 3,8000 | 3,9100 | 3,9100 | 29.629.000 |
| 24 gen 2024 | 3,9400 | 4,1000 | 3,8500 | 3,9500 | 3,9500 | 37.886.987 |
| 23 gen 2024 | 3,8500 | 3,9500 | 3,6400 | 3,9500 | 3,9500 | 47.672.738 |
| 22 gen 2024 | 3,7200 | 4,0900 | 3,7100 | 3,8800 | 3,8800 | 55.303.500 |
| 19 gen 2024 | 3,7100 | 3,7800 | 3,6900 | 3,7200 | 3,7200 | 6.912.326 |
| 18 gen 2024 | 3,7000 | 3,7400 | 3,5700 | 3,7200 | 3,7200 | 8.551.700 |
| 17 gen 2024 | 3,7800 | 3,8100 | 3,7200 | 3,7200 | 3,7200 | 6.762.300 |
| 16 gen 2024 | 3,8400 | 3,8400 | 3,7000 | 3,7700 | 3,7700 | 9.235.377 |
| 15 gen 2024 | 3,8000 | 3,8700 | 3,7900 | 3,8100 | 3,8100 | 6.035.800 |
| 12 gen 2024 | 3,8900 | 3,9500 | 3,7900 | 3,8100 | 3,8100 | 10.172.700 |
| 11 gen 2024 | 3,7900 | 3,9000 | 3,7700 | 3,8900 | 3,8900 | 9.754.746 |
| 10 gen 2024 | 3,8300 | 3,9000 | 3,8000 | 3,8000 | 3,8000 | 11.977.540 |
| 09 gen 2024 | 3,8000 | 3,8700 | 3,8000 | 3,8200 | 3,8200 | 8.857.100 |
| 08 gen 2024 | 3,8500 | 3,9900 | 3,8200 | 3,8200 | 3,8200 | 13.564.500 |
| 05 gen 2024 | 4,0600 | 4,1800 | 3,8500 | 3,8800 | 3,8800 | 19.515.800 |
| 04 gen 2024 | 3,9300 | 3,9400 | 3,8600 | 3,9100 | 3,9100 | 6.028.300 |
| 03 gen 2024 | 3,8800 | 3,9600 | 3,8400 | 3,9000 | 3,9000 | 10.026.300 |
| 02 gen 2024 | 3,8600 | 3,9000 | 3,8300 | 3,8600 | 3,8600 | 6.606.900 |
| 29 dic 2023 | 3,6800 | 3,8600 | 3,6800 | 3,8500 | 3,8500 | 9.492.400 |
| 28 dic 2023 | 3,6400 | 3,7200 | 3,5700 | 3,6900 | 3,6900 | 6.749.500 |
| 27 dic 2023 | 3,6900 | 3,7000 | 3,6100 | 3,6300 | 3,6300 | 6.885.000 |
| 26 dic 2023 | 3,7100 | 3,7200 | 3,6500 | 3,6900 | 3,6900 | 7.107.500 |
| 25 dic 2023 | 3,7500 | 3,8000 | 3,6900 | 3,7000 | 3,7000 | 9.682.600 |
| 22 dic 2023 | 3,8700 | 3,9000 | 3,7500 | 3,7500 | 3,7500 | 14.952.356 |
| 21 dic 2023 | 3,7200 | 3,8700 | 3,7200 | 3,8600 | 3,8600 | 15.550.936 |
| 20 dic 2023 | 3,8800 | 3,9900 | 3,8000 | 3,8100 | 3,8100 | 23.551.820 |
| 19 dic 2023 | 3,7800 | 3,9200 | 3,7600 | 3,9000 | 3,9000 | 20.022.200 |
| 18 dic 2023 | 3,8400 | 3,8800 | 3,7600 | 3,7800 | 3,7800 | 13.111.400 |
| 15 dic 2023 | 3,7800 | 3,8900 | 3,7200 | 3,8600 | 3,8600 | 14.007.400 |
| 14 dic 2023 | 3,7500 | 3,8600 | 3,7400 | 3,7800 | 3,7800 | 10.881.900 |
| 13 dic 2023 | 3,7900 | 3,8100 | 3,7200 | 3,7400 | 3,7400 | 7.894.900 |
| 12 dic 2023 | 3,7600 | 3,8000 | 3,7400 | 3,7900 | 3,7900 | 8.194.800 |
| 11 dic 2023 | 3,7600 | 3,8100 | 3,7200 | 3,7600 | 3,7600 | 12.108.917 |
| 08 dic 2023 | 3,9300 | 3,9400 | 3,7500 | 3,7700 | 3,7700 | 19.019.119 |
| 07 dic 2023 | 3,8700 | 3,9600 | 3,8700 | 3,9100 | 3,9100 | 22.391.219 |
| 06 dic 2023 | 3,7400 | 3,9500 | 3,7200 | 3,9200 | 3,9200 | 28.116.939 |
| 05 dic 2023 | 3,8300 | 3,8300 | 3,7300 | 3,7400 | 3,7400 | 7.730.900 |
| 04 dic 2023 | 3,8000 | 3,8400 | 3,7600 | 3,8300 | 3,8300 | 12.199.100 |
| 01 dic 2023 | 3,7100 | 3,8000 | 3,6800 | 3,8000 | 3,8000 | 12.883.800 |
| 30 nov 2023 | 3,7000 | 3,7200 | 3,6600 | 3,7000 | 3,7000 | 7.232.500 |
| *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.