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
56.574,07 -992,23 (-1,72%)
Ganfeng Lithium Group Co., Ltd. (002460.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 | 29,25 | 29,47 | 28,55 | 28,65 | 28,65 | 14.338.120 |
| 27 giu 2024 | 29,96 | 30,01 | 29,20 | 29,24 | 29,24 | 16.926.036 |
| 26 giu 2024 | 28,20 | 30,20 | 27,77 | 30,20 | 30,20 | 30.338.023 |
| 25 giu 2024 | 28,40 | 28,60 | 27,90 | 28,07 | 28,07 | 13.074.154 |
| 24 giu 2024 | 28,82 | 29,10 | 28,47 | 28,56 | 28,56 | 15.130.087 |
| 21 giu 2024 | 29,71 | 29,88 | 28,93 | 29,25 | 29,25 | 17.128.430 |
| 20 giu 2024 | 30,97 | 31,04 | 29,85 | 29,88 | 29,88 | 18.101.765 |
| 19 giu 2024 | 31,89 | 31,90 | 31,00 | 31,01 | 31,01 | 12.833.689 |
| 18 giu 2024 | 31,66 | 32,05 | 31,32 | 31,85 | 31,85 | 12.489.647 |
| 17 giu 2024 | 31,25 | 32,05 | 31,20 | 31,66 | 31,66 | 13.172.140 |
| 14 giu 2024 | 31,64 | 31,75 | 30,98 | 31,55 | 31,55 | 16.563.304 |
| 13 giu 2024 | 32,08 | 32,31 | 31,61 | 31,68 | 31,68 | 10.386.400 |
| 12 giu 2024 | 31,92 | 32,07 | 31,57 | 32,07 | 32,07 | 11.495.672 |
| 11 giu 2024 | 31,93 | 32,15 | 31,52 | 31,94 | 31,94 | 11.245.354 |
| 07 giu 2024 | 33,04 | 33,20 | 31,90 | 32,24 | 32,24 | 19.231.147 |
| 06 giu 2024 | 33,20 | 34,29 | 33,00 | 33,05 | 33,05 | 18.175.161 |
| 05 giu 2024 | 33,30 | 33,68 | 33,00 | 33,04 | 33,04 | 11.735.488 |
| 04 giu 2024 | 33,36 | 33,57 | 32,91 | 33,51 | 33,51 | 10.743.313 |
| 03 giu 2024 | 33,40 | 33,54 | 33,01 | 33,36 | 33,36 | 13.270.734 |
| 31 mag 2024 | 34,20 | 34,28 | 33,63 | 33,63 | 33,63 | 11.878.573 |
| 30 mag 2024 | 34,33 | 34,85 | 34,04 | 34,13 | 34,13 | 15.543.748 |
| 29 mag 2024 | 33,47 | 34,49 | 33,31 | 34,02 | 34,02 | 15.164.925 |
| 28 mag 2024 | 33,89 | 34,15 | 33,38 | 33,54 | 33,54 | 10.093.510 |
| 27 mag 2024 | 33,86 | 34,02 | 33,20 | 33,90 | 33,90 | 11.875.674 |
| 24 mag 2024 | 34,11 | 34,33 | 33,80 | 33,80 | 33,80 | 12.740.059 |
| 23 mag 2024 | 35,13 | 35,14 | 34,16 | 34,25 | 34,25 | 20.007.882 |
| 22 mag 2024 | 34,84 | 35,64 | 34,71 | 35,48 | 35,48 | 19.821.881 |
| 21 mag 2024 | 35,40 | 35,41 | 34,59 | 34,85 | 34,85 | 12.972.763 |
| 20 mag 2024 | 35,30 | 35,90 | 35,18 | 35,44 | 35,44 | 17.417.397 |
| 17 mag 2024 | 34,63 | 35,16 | 33,90 | 35,16 | 35,16 | 16.163.344 |
| 16 mag 2024 | 34,95 | 35,20 | 34,51 | 34,55 | 34,55 | 14.967.651 |
| 15 mag 2024 | 35,35 | 35,78 | 34,92 | 34,95 | 34,95 | 11.325.850 |
| 14 mag 2024 | 35,79 | 36,05 | 35,31 | 35,46 | 35,46 | 12.349.020 |
| 13 mag 2024 | 36,00 | 36,03 | 35,30 | 35,58 | 35,58 | 15.295.640 |
| 10 mag 2024 | 37,30 | 37,32 | 36,39 | 36,65 | 36,65 | 17.578.930 |
| 09 mag 2024 | 36,18 | 37,72 | 36,18 | 37,24 | 37,24 | 32.324.878 |
| 08 mag 2024 | 36,73 | 36,73 | 35,78 | 35,83 | 35,83 | 13.571.166 |
| 07 mag 2024 | 36,40 | 36,68 | 36,20 | 36,60 | 36,60 | 15.606.940 |
| 06 mag 2024 | 36,45 | 36,83 | 36,10 | 36,37 | 36,37 | 25.073.672 |
| 30 apr 2024 | 36,49 | 36,98 | 35,26 | 35,26 | 35,26 | 27.517.996 |
| 29 apr 2024 | 34,35 | 36,80 | 34,33 | 36,59 | 36,59 | 37.620.391 |
| 26 apr 2024 | 33,76 | 34,48 | 33,70 | 34,30 | 34,30 | 21.381.862 |
| 25 apr 2024 | 33,19 | 34,72 | 33,13 | 34,03 | 34,03 | 29.654.659 |
| 24 apr 2024 | 33,80 | 34,38 | 33,00 | 33,36 | 33,36 | 44.311.233 |
| 23 apr 2024 | 36,41 | 36,50 | 35,50 | 35,76 | 35,76 | 19.125.145 |
| 22 apr 2024 | 36,57 | 37,73 | 36,10 | 36,40 | 36,40 | 17.218.872 |
| 19 apr 2024 | 37,40 | 37,51 | 36,51 | 36,90 | 36,90 | 20.696.581 |
| 18 apr 2024 | 37,40 | 38,36 | 36,76 | 37,79 | 37,79 | 24.687.629 |
| 17 apr 2024 | 37,00 | 37,87 | 36,80 | 37,58 | 37,58 | 23.469.424 |
| 16 apr 2024 | 38,44 | 38,50 | 36,60 | 36,65 | 36,65 | 26.876.854 |
| 15 apr 2024 | 38,35 | 39,69 | 37,91 | 38,77 | 38,77 | 24.851.682 |
| 12 apr 2024 | 39,41 | 39,86 | 38,53 | 38,60 | 38,60 | 26.603.644 |
| 11 apr 2024 | 39,90 | 40,41 | 39,21 | 39,73 | 39,73 | 27.824.255 |
| 10 apr 2024 | 41,70 | 41,80 | 40,20 | 40,39 | 40,39 | 35.276.379 |
| 09 apr 2024 | 39,11 | 41,56 | 39,01 | 41,45 | 41,45 | 62.958.379 |
| 08 apr 2024 | 39,00 | 40,48 | 38,78 | 39,11 | 39,11 | 34.290.482 |
| 03 apr 2024 | 39,56 | 40,30 | 39,03 | 39,89 | 39,89 | 37.978.138 |
| 02 apr 2024 | 39,37 | 39,90 | 38,88 | 39,62 | 39,62 | 37.419.322 |
| 01 apr 2024 | 36,44 | 39,43 | 36,44 | 39,37 | 39,37 | 51.821.060 |
| 29 mar 2024 | 35,77 | 36,85 | 35,70 | 36,36 | 36,36 | 10.299.265 |
| 28 mar 2024 | 35,76 | 36,51 | 35,76 | 35,93 | 35,93 | 14.416.248 |
| 27 mar 2024 | 37,00 | 37,00 | 35,74 | 35,76 | 35,76 | 16.160.544 |
| 26 mar 2024 | 36,69 | 37,49 | 36,16 | 37,13 | 37,13 | 20.726.166 |
| 25 mar 2024 | 37,50 | 37,53 | 36,58 | 36,59 | 36,59 | 17.380.796 |
| 22 mar 2024 | 39,00 | 39,20 | 37,57 | 37,58 | 37,58 | 27.009.909 |
| 21 mar 2024 | 39,72 | 39,85 | 39,06 | 39,21 | 39,21 | 13.352.321 |
| 20 mar 2024 | 39,50 | 39,85 | 39,21 | 39,59 | 39,59 | 14.165.211 |
| 19 mar 2024 | 39,86 | 40,24 | 39,50 | 39,50 | 39,50 | 18.222.282 |
| 18 mar 2024 | 39,99 | 40,35 | 39,55 | 40,01 | 40,01 | 24.636.147 |
| 15 mar 2024 | 39,30 | 39,93 | 38,54 | 39,59 | 39,59 | 25.978.411 |
| 14 mar 2024 | 40,01 | 40,68 | 39,13 | 39,41 | 39,41 | 26.219.654 |
| 13 mar 2024 | 40,60 | 40,89 | 39,93 | 40,16 | 40,16 | 21.453.541 |
| 12 mar 2024 | 41,38 | 41,60 | 40,08 | 40,55 | 40,55 | 36.894.476 |
| 11 mar 2024 | 38,25 | 40,68 | 38,25 | 40,48 | 40,48 | 50.051.722 |
| 08 mar 2024 | 37,82 | 38,50 | 37,40 | 37,76 | 37,76 | 19.118.617 |
| 07 mar 2024 | 38,79 | 39,10 | 37,80 | 37,83 | 37,83 | 22.164.733 |
| 06 mar 2024 | 38,27 | 39,01 | 37,95 | 38,49 | 38,49 | 21.500.253 |
| 05 mar 2024 | 39,50 | 39,57 | 38,50 | 38,69 | 38,69 | 28.993.791 |
| 04 mar 2024 | 40,43 | 41,35 | 39,71 | 40,02 | 40,02 | 36.172.906 |
| 01 mar 2024 | 39,98 | 40,62 | 39,66 | 40,16 | 40,16 | 31.472.983 |
| 29 feb 2024 | 37,44 | 40,37 | 37,44 | 40,05 | 40,05 | 52.499.513 |
| 28 feb 2024 | 38,00 | 39,67 | 37,40 | 37,43 | 37,43 | 52.408.484 |
| 27 feb 2024 | 36,47 | 37,43 | 36,40 | 37,42 | 37,42 | 21.484.853 |
| 26 feb 2024 | 36,55 | 37,30 | 36,43 | 36,75 | 36,75 | 25.161.465 |
| 23 feb 2024 | 36,17 | 36,76 | 35,88 | 36,54 | 36,54 | 21.242.234 |
| 22 feb 2024 | 35,68 | 36,29 | 35,58 | 36,09 | 36,09 | 16.995.992 |
| 21 feb 2024 | 35,01 | 37,01 | 34,83 | 36,15 | 36,15 | 31.433.059 |
| 20 feb 2024 | 34,91 | 35,48 | 34,38 | 35,44 | 35,44 | 19.407.481 |
| 19 feb 2024 | 34,99 | 35,59 | 34,60 | 35,18 | 35,18 | 21.305.814 |
| 08 feb 2024 | 34,06 | 35,15 | 33,92 | 34,87 | 34,87 | 26.994.396 |
| 07 feb 2024 | 34,28 | 34,97 | 33,56 | 33,90 | 33,90 | 29.224.677 |
| 06 feb 2024 | 31,60 | 34,14 | 31,33 | 34,10 | 34,10 | 29.221.266 |
| 05 feb 2024 | 32,87 | 33,28 | 30,80 | 31,62 | 31,62 | 28.534.646 |
| 02 feb 2024 | 34,78 | 35,10 | 32,01 | 33,16 | 33,16 | 27.398.780 |
| 01 feb 2024 | 33,81 | 35,38 | 33,68 | 34,64 | 34,64 | 24.898.814 |
| 31 gen 2024 | 36,00 | 36,49 | 33,91 | 34,03 | 34,03 | 38.909.872 |
| 30 gen 2024 | 37,40 | 38,14 | 36,96 | 36,96 | 36,96 | 17.325.350 |
| 29 gen 2024 | 40,00 | 40,01 | 37,82 | 37,82 | 37,82 | 28.703.403 |
| 26 gen 2024 | 40,08 | 40,88 | 39,81 | 39,81 | 39,81 | 20.762.009 |
| 25 gen 2024 | 39,66 | 40,83 | 39,27 | 40,61 | 40,61 | 24.850.904 |
| *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.