Italia markets open in 6 hours 20 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.205,15 +652,99 (+1,74%) EUR/USD
1,0711 +0,0007 (+0,06%) Bitcoin EUR
62.241,71 -276,02 (-0,44%) CMC Crypto 200
1.430,44 +15,68 (+1,11%)
Tianyu Digital Technology (Dalian) Group Co., Ltd. (002354.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 3,9500 | 4,0600 | 3,9400 | 3,9800 | 3,9800 | 45.257.880 |
| 22 apr 2024 | 3,9000 | 3,9900 | 3,8100 | 3,9200 | 3,9200 | 33.915.449 |
| 19 apr 2024 | 3,9800 | 4,0200 | 3,9000 | 3,9200 | 3,9200 | 42.737.665 |
| 18 apr 2024 | 4,0900 | 4,1300 | 3,9800 | 4,0100 | 4,0100 | 52.332.521 |
| 17 apr 2024 | 3,8300 | 4,1000 | 3,8300 | 4,0900 | 4,0900 | 64.013.252 |
| 16 apr 2024 | 4,0900 | 4,1100 | 3,7500 | 3,7600 | 3,7600 | 70.952.239 |
| 15 apr 2024 | 4,2600 | 4,3100 | 4,0000 | 4,1100 | 4,1100 | 66.192.043 |
| 12 apr 2024 | 4,4200 | 4,4700 | 4,3100 | 4,3200 | 4,3200 | 39.926.940 |
| 11 apr 2024 | 4,3400 | 4,5200 | 4,3100 | 4,4500 | 4,4500 | 49.361.300 |
| 10 apr 2024 | 4,5200 | 4,5200 | 4,3100 | 4,3600 | 4,3600 | 44.938.773 |
| 09 apr 2024 | 4,5200 | 4,5600 | 4,4400 | 4,5400 | 4,5400 | 39.481.540 |
| 08 apr 2024 | 4,5500 | 4,5600 | 4,4200 | 4,4400 | 4,4400 | 52.995.726 |
| 03 apr 2024 | 4,7400 | 4,7400 | 4,5500 | 4,5900 | 4,5900 | 61.240.440 |
| 02 apr 2024 | 4,8600 | 4,9000 | 4,6800 | 4,7400 | 4,7400 | 69.889.321 |
| 01 apr 2024 | 4,7800 | 4,9500 | 4,7800 | 4,8900 | 4,8900 | 72.533.227 |
| 29 mar 2024 | 4,9100 | 4,9300 | 4,7500 | 4,8400 | 4,8400 | 70.059.671 |
| 28 mar 2024 | 4,6000 | 5,0600 | 4,5600 | 5,0100 | 5,0100 | 160.498.145 |
| 27 mar 2024 | 4,9600 | 4,9900 | 4,6000 | 4,6000 | 4,6000 | 103.441.446 |
| 26 mar 2024 | 5,0700 | 5,1800 | 4,9300 | 4,9600 | 4,9600 | 103.133.399 |
| 25 mar 2024 | 5,4100 | 5,5200 | 5,1300 | 5,1500 | 5,1500 | 159.849.070 |
| 22 mar 2024 | 5,4000 | 5,5800 | 5,1600 | 5,3100 | 5,3100 | 196.961.378 |
| 21 mar 2024 | 5,6900 | 5,8000 | 5,4000 | 5,4700 | 5,4700 | 270.657.530 |
| 20 mar 2024 | 4,9200 | 5,4000 | 4,9200 | 5,2700 | 5,2700 | 208.410.540 |
| 19 mar 2024 | 4,9900 | 5,0900 | 4,9400 | 4,9400 | 4,9400 | 93.839.270 |
| 18 mar 2024 | 4,9800 | 4,9800 | 4,8600 | 4,9500 | 4,9500 | 75.219.085 |
| 15 mar 2024 | 4,8100 | 4,9100 | 4,7500 | 4,9100 | 4,9100 | 58.028.870 |
| 14 mar 2024 | 4,9500 | 4,9500 | 4,7700 | 4,8400 | 4,8400 | 81.039.291 |
| 13 mar 2024 | 4,8400 | 5,0600 | 4,8100 | 4,9900 | 4,9900 | 131.132.208 |
| 12 mar 2024 | 4,7600 | 4,8500 | 4,7500 | 4,8400 | 4,8400 | 67.348.735 |
| 11 mar 2024 | 4,6400 | 4,7500 | 4,6000 | 4,7400 | 4,7400 | 52.249.346 |
| 08 mar 2024 | 4,6300 | 4,7300 | 4,5800 | 4,6700 | 4,6700 | 50.768.615 |
| 07 mar 2024 | 4,8300 | 4,8600 | 4,6300 | 4,6500 | 4,6500 | 74.232.680 |
| 06 mar 2024 | 4,8500 | 4,9000 | 4,7600 | 4,8100 | 4,8100 | 65.852.929 |
| 05 mar 2024 | 4,9100 | 5,0300 | 4,8100 | 4,8600 | 4,8600 | 103.254.919 |
| 04 mar 2024 | 4,9100 | 5,0300 | 4,7600 | 5,0100 | 5,0100 | 102.889.756 |
| 01 mar 2024 | 4,7600 | 4,9300 | 4,7400 | 4,8900 | 4,8900 | 105.032.186 |
| 29 feb 2024 | 4,4800 | 4,8300 | 4,4600 | 4,8000 | 4,8000 | 123.508.352 |
| 28 feb 2024 | 5,0300 | 5,1900 | 4,5300 | 4,5400 | 4,5400 | 186.096.068 |
| 27 feb 2024 | 4,8100 | 5,0600 | 4,7500 | 5,0300 | 5,0300 | 137.431.945 |
| 26 feb 2024 | 4,7400 | 5,2000 | 4,6100 | 4,9200 | 4,9200 | 177.099.318 |
| 23 feb 2024 | 4,6400 | 4,7600 | 4,5400 | 4,7400 | 4,7400 | 146.862.524 |
| 22 feb 2024 | 4,3900 | 4,7000 | 4,3900 | 4,6400 | 4,6400 | 145.856.843 |
| 21 feb 2024 | 4,4500 | 4,7200 | 4,3000 | 4,3900 | 4,3900 | 175.219.843 |
| 20 feb 2024 | 4,0700 | 4,4700 | 4,0000 | 4,4700 | 4,4700 | 109.890.800 |
| 19 feb 2024 | 3,9500 | 4,0800 | 3,9400 | 4,0600 | 4,0600 | 88.563.199 |
| 08 feb 2024 | 3,5500 | 3,8300 | 3,5300 | 3,7900 | 3,7900 | 79.828.942 |
| 07 feb 2024 | 3,4900 | 3,6300 | 3,4200 | 3,5200 | 3,5200 | 79.847.950 |
| 06 feb 2024 | 3,2100 | 3,5900 | 3,0600 | 3,4400 | 3,4400 | 91.257.323 |
| 05 feb 2024 | 3,7800 | 3,7800 | 3,3800 | 3,3800 | 3,3800 | 95.061.236 |
| 02 feb 2024 | 3,5600 | 3,8500 | 3,3900 | 3,7500 | 3,7500 | 129.637.421 |
| 01 feb 2024 | 3,6500 | 3,8500 | 3,6500 | 3,6500 | 3,6500 | 141.641.753 |
| 31 gen 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 14.194.300 |
| 30 gen 2024 | 4,7400 | 4,7800 | 4,4600 | 4,5000 | 4,5000 | 59.241.116 |
| 29 gen 2024 | 5,0300 | 5,0600 | 4,7500 | 4,7500 | 4,7500 | 60.277.524 |
| 26 gen 2024 | 5,0700 | 5,1900 | 5,0000 | 5,0300 | 5,0300 | 64.352.494 |
| 25 gen 2024 | 4,9300 | 5,0800 | 4,8400 | 5,0700 | 5,0700 | 66.103.943 |
| 24 gen 2024 | 4,9200 | 4,9700 | 4,7200 | 4,9300 | 4,9300 | 67.236.997 |
| 23 gen 2024 | 4,8200 | 4,9600 | 4,7200 | 4,9300 | 4,9300 | 65.148.584 |
| 22 gen 2024 | 5,2300 | 5,3100 | 4,7900 | 4,8400 | 4,8400 | 98.527.503 |
| 19 gen 2024 | 5,2500 | 5,4500 | 5,2200 | 5,3100 | 5,3100 | 83.577.464 |
| 18 gen 2024 | 5,1900 | 5,3100 | 5,0600 | 5,3000 | 5,3000 | 86.848.889 |
| 17 gen 2024 | 5,6000 | 5,6300 | 5,2600 | 5,2900 | 5,2900 | 97.517.697 |
| 16 gen 2024 | 5,8000 | 5,8200 | 5,5300 | 5,6300 | 5,6300 | 109.663.999 |
| 15 gen 2024 | 5,7400 | 6,0200 | 5,7100 | 5,8500 | 5,8500 | 124.220.485 |
| 12 gen 2024 | 5,7700 | 6,0400 | 5,7500 | 5,7500 | 5,7500 | 136.925.561 |
| 11 gen 2024 | 5,5400 | 5,8800 | 5,4800 | 5,8000 | 5,8000 | 126.713.412 |
| 10 gen 2024 | 5,8100 | 5,9000 | 5,4900 | 5,6800 | 5,6800 | 140.341.275 |
| 09 gen 2024 | 5,9200 | 6,0000 | 5,7300 | 5,8300 | 5,8300 | 147.594.178 |
| 08 gen 2024 | 5,8700 | 6,0300 | 5,7700 | 5,9500 | 5,9500 | 224.306.843 |
| 05 gen 2024 | 5,4800 | 5,9700 | 5,3600 | 5,9700 | 5,9700 | 241.072.990 |
| 04 gen 2024 | 5,4800 | 5,5000 | 5,3200 | 5,4300 | 5,4300 | 63.780.280 |
| 03 gen 2024 | 5,5300 | 5,6400 | 5,4100 | 5,5300 | 5,5300 | 85.567.984 |
| 02 gen 2024 | 5,6300 | 5,7600 | 5,5100 | 5,5100 | 5,5100 | 91.411.100 |
| 29 dic 2023 | 5,3300 | 5,5700 | 5,3000 | 5,5200 | 5,5200 | 101.003.603 |
| 28 dic 2023 | 5,3300 | 5,4200 | 5,1500 | 5,3300 | 5,3300 | 104.951.216 |
| 27 dic 2023 | 5,2300 | 5,4000 | 5,1800 | 5,3600 | 5,3600 | 114.733.940 |
| 26 dic 2023 | 5,5400 | 5,5800 | 5,1800 | 5,2200 | 5,2200 | 167.254.577 |
| 25 dic 2023 | 5,5400 | 5,8800 | 5,5400 | 5,5800 | 5,5800 | 185.506.504 |
| 22 dic 2023 | 6,4300 | 6,4900 | 5,8900 | 5,8900 | 5,8900 | 276.320.228 |
| 21 dic 2023 | 6,1500 | 6,8000 | 6,1200 | 6,5400 | 6,5400 | 360.903.832 |
| 20 dic 2023 | 6,3300 | 6,6200 | 6,1700 | 6,2000 | 6,2000 | 393.794.195 |
| 19 dic 2023 | 5,7400 | 6,3100 | 5,7000 | 6,3100 | 6,3100 | 257.766.735 |
| 18 dic 2023 | 5,9600 | 5,9700 | 5,7200 | 5,7400 | 5,7400 | 121.850.028 |
| 15 dic 2023 | 5,7200 | 6,1200 | 5,6100 | 5,9700 | 5,9700 | 185.594.911 |
| 14 dic 2023 | 5,8000 | 5,8700 | 5,6700 | 5,6900 | 5,6900 | 61.256.790 |
| 13 dic 2023 | 5,8100 | 5,9200 | 5,7400 | 5,7500 | 5,7500 | 81.294.088 |
| 12 dic 2023 | 5,8000 | 5,9600 | 5,7800 | 5,8600 | 5,8600 | 118.853.398 |
| 11 dic 2023 | 5,6400 | 5,7800 | 5,6100 | 5,7700 | 5,7700 | 84.191.603 |
| 08 dic 2023 | 5,6800 | 5,7300 | 5,5500 | 5,6800 | 5,6800 | 84.645.140 |
| 07 dic 2023 | 5,6000 | 5,7200 | 5,5500 | 5,6800 | 5,6800 | 81.362.229 |
| 06 dic 2023 | 5,3500 | 5,6400 | 5,2500 | 5,5700 | 5,5700 | 80.828.300 |
| 05 dic 2023 | 5,6600 | 5,6900 | 5,3700 | 5,3800 | 5,3800 | 75.061.349 |
| 04 dic 2023 | 5,7100 | 5,7900 | 5,6400 | 5,6500 | 5,6500 | 79.217.201 |
| 01 dic 2023 | 5,4800 | 5,7100 | 5,4700 | 5,7000 | 5,7000 | 115.085.389 |
| 30 nov 2023 | 5,5200 | 5,5500 | 5,4000 | 5,4700 | 5,4700 | 50.571.533 |
| 29 nov 2023 | 5,6200 | 5,6700 | 5,4700 | 5,5300 | 5,5300 | 71.942.232 |
| 28 nov 2023 | 5,6400 | 5,7300 | 5,5200 | 5,7100 | 5,7100 | 58.742.500 |
| 27 nov 2023 | 5,8200 | 5,8200 | 5,5900 | 5,6900 | 5,6900 | 67.220.646 |
| 24 nov 2023 | 5,8600 | 5,9200 | 5,6800 | 5,8000 | 5,8000 | 93.894.151 |
| 23 nov 2023 | 5,8100 | 5,9000 | 5,6200 | 5,9000 | 5,9000 | 118.878.588 |
| *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.