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
56.613,05 -992,88 (-1,72%)
Yibin Tianyuan Group Co., Ltd. (002386.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 | 3,8400 | 3,8900 | 3,7900 | 3,8200 | 3,8200 | 5.822.402 |
| 28 giu 2024 | 0.08 Dividendo | |||||
| 27 giu 2024 | 3,9500 | 3,9700 | 3,8800 | 3,8900 | 3,8100 | 5.298.410 |
| 26 giu 2024 | 3,8700 | 3,9800 | 3,8200 | 3,9600 | 3,8786 | 6.690.020 |
| 25 giu 2024 | 3,8500 | 3,9000 | 3,8000 | 3,8500 | 3,7708 | 6.801.450 |
| 24 giu 2024 | 4,0000 | 4,0100 | 3,8300 | 3,8500 | 3,7708 | 11.210.629 |
| 21 giu 2024 | 4,0200 | 4,0800 | 3,9900 | 4,0300 | 3,9471 | 4.395.911 |
| 20 giu 2024 | 4,0900 | 4,1200 | 4,0000 | 4,0100 | 3,9275 | 5.685.474 |
| 19 giu 2024 | 4,1200 | 4,1500 | 4,0800 | 4,0900 | 4,0059 | 4.917.795 |
| 18 giu 2024 | 4,0300 | 4,1400 | 4,0100 | 4,1100 | 4,0255 | 8.398.989 |
| 17 giu 2024 | 4,0100 | 4,0600 | 3,9900 | 4,0100 | 3,9275 | 5.788.845 |
| 14 giu 2024 | 4,0400 | 4,0600 | 3,9900 | 4,0400 | 3,9569 | 10.089.569 |
| 13 giu 2024 | 4,1400 | 4,1500 | 4,0300 | 4,0600 | 3,9765 | 9.282.590 |
| 12 giu 2024 | 4,1000 | 4,1600 | 4,0900 | 4,1400 | 4,0549 | 5.560.682 |
| 11 giu 2024 | 4,1600 | 4,1800 | 4,0800 | 4,1200 | 4,0353 | 7.127.628 |
| 07 giu 2024 | 4,1200 | 4,2200 | 4,1000 | 4,1700 | 4,0842 | 9.287.022 |
| 06 giu 2024 | 4,2100 | 4,2600 | 4,0400 | 4,0800 | 3,9961 | 11.923.270 |
| 05 giu 2024 | 4,2900 | 4,2900 | 4,1800 | 4,2000 | 4,1136 | 7.923.470 |
| 04 giu 2024 | 4,2800 | 4,3200 | 4,2200 | 4,3000 | 4,2116 | 7.518.820 |
| 03 giu 2024 | 4,4400 | 4,4500 | 4,2800 | 4,3100 | 4,2214 | 11.952.660 |
| 31 mag 2024 | 4,5000 | 4,5100 | 4,4400 | 4,4500 | 4,3585 | 8.194.750 |
| 30 mag 2024 | 4,5000 | 4,6300 | 4,4700 | 4,5100 | 4,4172 | 9.156.690 |
| 29 mag 2024 | 4,5000 | 4,5500 | 4,4500 | 4,4900 | 4,3977 | 8.034.180 |
| 28 mag 2024 | 4,5500 | 4,5900 | 4,5000 | 4,5100 | 4,4172 | 6.212.174 |
| 27 mag 2024 | 4,5400 | 4,5700 | 4,4700 | 4,5600 | 4,4662 | 7.121.942 |
| 24 mag 2024 | 4,5200 | 4,6100 | 4,5100 | 4,5500 | 4,4564 | 8.152.323 |
| 23 mag 2024 | 4,7000 | 4,7000 | 4,5200 | 4,5400 | 4,4466 | 13.724.537 |
| 22 mag 2024 | 4,7500 | 4,7900 | 4,6900 | 4,7200 | 4,6229 | 8.465.466 |
| 21 mag 2024 | 4,8400 | 4,8500 | 4,7200 | 4,7500 | 4,6523 | 9.487.639 |
| 20 mag 2024 | 4,8400 | 4,9200 | 4,8300 | 4,8700 | 4,7698 | 12.112.990 |
| 17 mag 2024 | 4,7500 | 4,8200 | 4,7300 | 4,8200 | 4,7209 | 9.506.432 |
| 16 mag 2024 | 4,7400 | 4,8700 | 4,7200 | 4,7400 | 4,6425 | 11.017.902 |
| 15 mag 2024 | 4,7300 | 4,7700 | 4,6700 | 4,7100 | 4,6131 | 7.152.240 |
| 14 mag 2024 | 4,7300 | 4,8100 | 4,7200 | 4,7300 | 4,6327 | 8.433.200 |
| 13 mag 2024 | 4,8200 | 4,8200 | 4,7200 | 4,7400 | 4,6425 | 9.098.640 |
| 10 mag 2024 | 4,9300 | 4,9500 | 4,8100 | 4,8400 | 4,7405 | 10.044.812 |
| 09 mag 2024 | 4,8700 | 4,9900 | 4,8400 | 4,8900 | 4,7894 | 11.422.690 |
| 08 mag 2024 | 4,9200 | 5,0500 | 4,8200 | 4,8400 | 4,7405 | 14.762.370 |
| 07 mag 2024 | 4,8000 | 4,9400 | 4,7500 | 4,9400 | 4,8384 | 18.912.588 |
| 06 mag 2024 | 4,6500 | 4,8100 | 4,6300 | 4,8100 | 4,7111 | 17.811.925 |
| 30 apr 2024 | 4,5900 | 4,6300 | 4,5200 | 4,6100 | 4,5152 | 13.461.079 |
| 29 apr 2024 | 4,3900 | 4,5900 | 4,3400 | 4,5900 | 4,4956 | 19.329.285 |
| 26 apr 2024 | 4,4600 | 4,4800 | 4,3500 | 4,4600 | 4,3683 | 19.729.342 |
| 25 apr 2024 | 4,3000 | 4,7400 | 4,3000 | 4,5400 | 4,4466 | 25.561.474 |
| 24 apr 2024 | 4,3200 | 4,3600 | 4,2900 | 4,3300 | 4,2410 | 7.718.010 |
| 23 apr 2024 | 4,4000 | 4,4300 | 4,3100 | 4,3300 | 4,2410 | 7.478.390 |
| 22 apr 2024 | 4,4700 | 4,5200 | 4,3900 | 4,4000 | 4,3095 | 9.965.142 |
| 19 apr 2024 | 4,3400 | 4,5400 | 4,3300 | 4,4600 | 4,3683 | 11.013.540 |
| 18 apr 2024 | 4,3800 | 4,4300 | 4,3100 | 4,3600 | 4,2703 | 10.448.940 |
| 17 apr 2024 | 4,1700 | 4,4100 | 4,1600 | 4,3800 | 4,2899 | 13.441.068 |
| 16 apr 2024 | 4,5500 | 4,5500 | 4,1200 | 4,1400 | 4,0549 | 22.434.871 |
| 15 apr 2024 | 4,7400 | 4,7600 | 4,4700 | 4,5700 | 4,4760 | 18.678.958 |
| 12 apr 2024 | 4,7500 | 4,8500 | 4,6900 | 4,7600 | 4,6621 | 12.896.182 |
| 11 apr 2024 | 4,7200 | 4,8200 | 4,6700 | 4,7600 | 4,6621 | 10.957.430 |
| 10 apr 2024 | 4,8700 | 4,8700 | 4,7200 | 4,7500 | 4,6523 | 11.712.454 |
| 09 apr 2024 | 4,7600 | 4,9000 | 4,7600 | 4,8800 | 4,7796 | 15.547.894 |
| 08 apr 2024 | 4,8800 | 4,9100 | 4,7500 | 4,7700 | 4,6719 | 18.895.910 |
| 03 apr 2024 | 4,9100 | 4,9500 | 4,8200 | 4,8600 | 4,7601 | 37.605.574 |
| 02 apr 2024 | 4,6400 | 5,0900 | 4,6400 | 4,9600 | 4,8580 | 56.518.456 |
| 01 apr 2024 | 4,4900 | 4,6400 | 4,4900 | 4,6300 | 4,5348 | 7.619.054 |
| 29 mar 2024 | 4,4100 | 4,4800 | 4,3900 | 4,5000 | 4,4075 | 3.362.140 |
| 28 mar 2024 | 4,3300 | 4,4800 | 4,3300 | 4,4000 | 4,3095 | 7.168.760 |
| 27 mar 2024 | 4,5100 | 4,5500 | 4,3100 | 4,3400 | 4,2507 | 9.268.278 |
| 26 mar 2024 | 4,5100 | 4,5500 | 4,4300 | 4,5300 | 4,4368 | 8.271.980 |
| 25 mar 2024 | 4,5900 | 4,6500 | 4,5100 | 4,5200 | 4,4270 | 8.580.000 |
| 22 mar 2024 | 4,6300 | 4,6700 | 4,5800 | 4,5900 | 4,4956 | 8.383.190 |
| 21 mar 2024 | 4,6700 | 4,7000 | 4,6000 | 4,6700 | 4,5740 | 8.138.884 |
| 20 mar 2024 | 4,6200 | 4,6700 | 4,5900 | 4,6500 | 4,5544 | 7.766.040 |
| 19 mar 2024 | 4,6200 | 4,6900 | 4,6000 | 4,6200 | 4,5250 | 7.937.751 |
| 18 mar 2024 | 4,6200 | 4,6600 | 4,6000 | 4,6300 | 4,5348 | 8.439.342 |
| 15 mar 2024 | 4,5500 | 4,6300 | 4,4900 | 4,6000 | 4,5054 | 8.458.012 |
| 14 mar 2024 | 4,6200 | 4,6600 | 4,5100 | 4,5400 | 4,4466 | 9.376.890 |
| 13 mar 2024 | 4,6100 | 4,7200 | 4,5900 | 4,6400 | 4,5446 | 12.331.890 |
| 12 mar 2024 | 4,4500 | 4,6300 | 4,4300 | 4,6300 | 4,5348 | 15.134.346 |
| 11 mar 2024 | 4,3100 | 4,4600 | 4,3100 | 4,4600 | 4,3683 | 10.802.967 |
| 08 mar 2024 | 4,3100 | 4,3800 | 4,2700 | 4,3100 | 4,2214 | 6.248.237 |
| 07 mar 2024 | 4,3500 | 4,4300 | 4,3200 | 4,3300 | 4,2410 | 9.341.772 |
| 06 mar 2024 | 4,3000 | 4,4100 | 4,2900 | 4,3400 | 4,2507 | 6.962.160 |
| 05 mar 2024 | 4,3900 | 4,4100 | 4,3100 | 4,3200 | 4,2312 | 8.688.127 |
| 04 mar 2024 | 4,5100 | 4,5500 | 4,3900 | 4,4300 | 4,3389 | 10.163.212 |
| 01 mar 2024 | 4,4600 | 4,5600 | 4,4400 | 4,5300 | 4,4368 | 11.186.260 |
| 29 feb 2024 | 4,2700 | 4,4500 | 4,2300 | 4,4500 | 4,3585 | 13.180.389 |
| 28 feb 2024 | 4,5000 | 4,6500 | 4,2900 | 4,2900 | 4,2018 | 17.808.265 |
| 27 feb 2024 | 4,4300 | 4,5400 | 4,4000 | 4,5300 | 4,4368 | 11.402.743 |
| 26 feb 2024 | 4,3700 | 4,4900 | 4,3500 | 4,4100 | 4,3193 | 10.964.006 |
| 23 feb 2024 | 4,2500 | 4,3800 | 4,2500 | 4,3700 | 4,2801 | 10.908.581 |
| 22 feb 2024 | 4,2300 | 4,2900 | 4,2000 | 4,2600 | 4,1724 | 8.032.149 |
| 21 feb 2024 | 4,1700 | 4,3300 | 4,1400 | 4,2200 | 4,1332 | 13.183.202 |
| 20 feb 2024 | 4,2100 | 4,2300 | 4,1400 | 4,1900 | 4,1038 | 8.665.103 |
| 19 feb 2024 | 4,1300 | 4,3000 | 4,1300 | 4,2200 | 4,1332 | 14.500.131 |
| 08 feb 2024 | 3,8500 | 4,1400 | 3,8100 | 4,1100 | 4,0255 | 18.857.448 |
| 07 feb 2024 | 3,8100 | 3,9200 | 3,7400 | 3,8100 | 3,7316 | 14.866.668 |
| 06 feb 2024 | 3,6000 | 3,9200 | 3,5000 | 3,8000 | 3,7219 | 18.397.127 |
| 05 feb 2024 | 3,9800 | 3,9900 | 3,6000 | 3,6200 | 3,5456 | 21.192.819 |
| 02 feb 2024 | 4,1800 | 4,2300 | 3,8600 | 4,0000 | 3,9177 | 14.039.036 |
| 01 feb 2024 | 4,2900 | 4,3100 | 4,1500 | 4,1700 | 4,0842 | 10.720.821 |
| 31 gen 2024 | 4,4900 | 4,5200 | 4,3000 | 4,3000 | 4,2116 | 10.233.170 |
| 30 gen 2024 | 4,6500 | 4,6900 | 4,4900 | 4,5100 | 4,4172 | 9.055.171 |
| 29 gen 2024 | 4,7900 | 4,8100 | 4,6500 | 4,6700 | 4,5740 | 7.676.261 |
| 26 gen 2024 | 4,7200 | 4,8300 | 4,7100 | 4,7800 | 4,6817 | 8.607.901 |
| *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.