Italia markets close in 5 hours 35 minutes
FTSE MIB
34.327,29 -332,26 (-0,96%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,49 +0,66 (+0,83%) Bitcoin EUR
62.467,61 -487,69 (-0,77%)
Shenzhen Infinova Limited (002528.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 mag 2024 | 3,3300 | 2,8900 | 2,8400 | 2,8400 | 2,8400 | 20.301.942 |
| 28 mag 2024 | 3,0600 | 3,1000 | 2,9900 | 2,9900 | 2,9900 | 31.667.877 |
| 27 mag 2024 | 3,2800 | 3,3300 | 3,1500 | 3,1500 | 3,1500 | 33.577.370 |
| 24 mag 2024 | 3,3300 | 3,4200 | 3,1800 | 3,3200 | 3,3200 | 52.032.166 |
| 23 mag 2024 | 3,3200 | 3,4700 | 3,3200 | 3,3500 | 3,3500 | 44.159.746 |
| 22 mag 2024 | 3,3600 | 3,5400 | 3,3400 | 3,3400 | 3,3400 | 60.402.133 |
| 21 mag 2024 | 3,5400 | 3,6700 | 3,5200 | 3,5200 | 3,5200 | 27.928.755 |
| 20 mag 2024 | 3,7100 | 3,7900 | 3,7100 | 3,7100 | 3,7100 | 42.210.747 |
| 17 mag 2024 | 3,5200 | 3,9000 | 3,5200 | 3,9000 | 3,9000 | 93.730.278 |
| 16 mag 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 5.490.300 |
| 15 mag 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 1.139.400 |
| 14 mag 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 735.500 |
| 13 mag 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 372.800 |
| 10 mag 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 465.600 |
| 09 mag 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 1.008.200 |
| 08 mag 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 208.800 |
| 07 mag 2024 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 290.800 |
| 06 mag 2024 | 5,6100 | 5,6100 | 5,6100 | 5,6100 | 5,6100 | 263.700 |
| 30 apr 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
| 29 apr 2024 | 5,7400 | 5,9200 | 5,7400 | 5,9000 | 5,9000 | 16.805.252 |
| 26 apr 2024 | 5,6100 | 5,7700 | 5,6100 | 5,7400 | 5,7400 | 14.394.762 |
| 25 apr 2024 | 5,6700 | 5,7400 | 5,6600 | 5,6700 | 5,6700 | 10.050.400 |
| 24 apr 2024 | 5,5800 | 5,7200 | 5,5700 | 5,7200 | 5,7200 | 12.556.906 |
| 23 apr 2024 | 5,5200 | 5,6200 | 5,5000 | 5,6000 | 5,6000 | 10.498.710 |
| 22 apr 2024 | 5,4800 | 5,6000 | 5,3200 | 5,5300 | 5,5300 | 10.707.926 |
| 19 apr 2024 | 5,5500 | 5,6200 | 5,4600 | 5,4900 | 5,4900 | 13.112.200 |
| 18 apr 2024 | 5,7800 | 5,8100 | 5,6000 | 5,6200 | 5,6200 | 16.477.060 |
| 17 apr 2024 | 5,3900 | 5,7400 | 5,3900 | 5,7400 | 5,7400 | 17.976.300 |
| 16 apr 2024 | 5,8800 | 5,8900 | 5,3700 | 5,3700 | 5,3700 | 25.703.000 |
| 15 apr 2024 | 6,1200 | 6,2000 | 5,6800 | 5,9700 | 5,9700 | 19.819.542 |
| 12 apr 2024 | 6,3300 | 6,3900 | 6,2400 | 6,2400 | 6,2400 | 9.127.245 |
| 11 apr 2024 | 6,2900 | 6,4200 | 6,2500 | 6,3300 | 6,3300 | 10.807.765 |
| 10 apr 2024 | 6,5000 | 6,5400 | 6,2500 | 6,3300 | 6,3300 | 16.240.323 |
| 09 apr 2024 | 6,5100 | 6,5900 | 6,4700 | 6,5500 | 6,5500 | 10.270.715 |
| 08 apr 2024 | 6,6400 | 6,6400 | 6,4600 | 6,4800 | 6,4800 | 14.997.141 |
| 03 apr 2024 | 6,8000 | 6,8400 | 6,6100 | 6,6500 | 6,6500 | 18.515.877 |
| 02 apr 2024 | 7,0000 | 7,0300 | 6,8100 | 6,8500 | 6,8500 | 22.593.359 |
| 01 apr 2024 | 6,9400 | 7,1300 | 6,9400 | 7,0400 | 7,0400 | 26.329.233 |
| 29 mar 2024 | 7,0700 | 7,1700 | 6,7900 | 6,9400 | 6,9400 | 31.414.400 |
| 28 mar 2024 | 6,4100 | 7,0700 | 6,4000 | 7,0700 | 7,0700 | 39.173.100 |
| 27 mar 2024 | 6,8800 | 6,9100 | 6,4200 | 6,4300 | 6,4300 | 30.331.060 |
| 26 mar 2024 | 7,2400 | 7,2400 | 6,9000 | 6,9700 | 6,9700 | 36.945.375 |
| 25 mar 2024 | 7,3500 | 7,5800 | 7,2000 | 7,2600 | 7,2600 | 59.779.182 |
| 22 mar 2024 | 7,3100 | 7,3100 | 7,0800 | 7,1900 | 7,1900 | 22.940.716 |
| 21 mar 2024 | 7,3500 | 7,4300 | 7,2800 | 7,3100 | 7,3100 | 21.194.700 |
| 20 mar 2024 | 7,2500 | 7,3200 | 7,2200 | 7,3200 | 7,3200 | 21.429.448 |
| 19 mar 2024 | 7,3100 | 7,3500 | 7,2500 | 7,2600 | 7,2600 | 21.184.482 |
| 18 mar 2024 | 7,1900 | 7,3200 | 7,1600 | 7,3100 | 7,3100 | 27.439.300 |
| 15 mar 2024 | 7,1000 | 7,1900 | 7,0500 | 7,1900 | 7,1900 | 18.916.700 |
| 14 mar 2024 | 7,3100 | 7,3800 | 7,0500 | 7,1600 | 7,1600 | 34.288.990 |
| 13 mar 2024 | 7,3600 | 7,5500 | 7,3200 | 7,3900 | 7,3900 | 50.321.330 |
| 12 mar 2024 | 7,2000 | 7,3500 | 7,1500 | 7,2600 | 7,2600 | 31.587.801 |
| 11 mar 2024 | 7,0100 | 7,2000 | 6,9500 | 7,1600 | 7,1600 | 28.492.953 |
| 08 mar 2024 | 6,9800 | 7,0300 | 6,8800 | 7,0100 | 7,0100 | 20.373.302 |
| 07 mar 2024 | 7,1300 | 7,2000 | 6,9800 | 6,9800 | 6,9800 | 24.779.915 |
| 06 mar 2024 | 7,0600 | 7,1500 | 7,0000 | 7,0900 | 7,0900 | 24.127.317 |
| 05 mar 2024 | 7,1600 | 7,2500 | 7,0500 | 7,1100 | 7,1100 | 26.983.560 |
| 04 mar 2024 | 7,2000 | 7,2600 | 6,9800 | 7,2100 | 7,2100 | 34.983.680 |
| 01 mar 2024 | 6,9700 | 7,2800 | 6,9700 | 7,2000 | 7,2000 | 43.371.260 |
| 29 feb 2024 | 6,6100 | 7,0000 | 6,5600 | 6,9700 | 6,9700 | 32.936.489 |
| 28 feb 2024 | 7,2800 | 7,3800 | 6,6700 | 6,6900 | 6,6900 | 53.500.386 |
| 27 feb 2024 | 7,0000 | 7,2700 | 6,9600 | 7,2700 | 7,2700 | 45.501.577 |
| 26 feb 2024 | 7,1200 | 7,3000 | 6,9200 | 7,0900 | 7,0900 | 45.723.030 |
| 23 feb 2024 | 6,8900 | 7,2000 | 6,7700 | 7,1000 | 7,1000 | 49.126.758 |
| 22 feb 2024 | 6,6700 | 6,9000 | 6,6500 | 6,8000 | 6,8000 | 38.350.247 |
| 21 feb 2024 | 6,5500 | 6,8400 | 6,4900 | 6,6000 | 6,6000 | 41.194.449 |
| 20 feb 2024 | 6,3000 | 6,9700 | 6,1800 | 6,7200 | 6,7200 | 47.452.572 |
| 19 feb 2024 | 6,0900 | 6,5700 | 6,0900 | 6,4200 | 6,4200 | 37.447.776 |
| 08 feb 2024 | 5,7700 | 5,9800 | 5,3800 | 5,9800 | 5,9800 | 29.929.946 |
| 07 feb 2024 | 5,6600 | 6,0400 | 5,6500 | 5,7000 | 5,7000 | 30.482.542 |
| 06 feb 2024 | 5,2900 | 5,8800 | 5,1100 | 5,6500 | 5,6500 | 34.998.217 |
| 05 feb 2024 | 6,3600 | 6,4400 | 5,6800 | 5,6800 | 5,6800 | 35.469.746 |
| 02 feb 2024 | 6,6800 | 7,0300 | 6,1200 | 6,3100 | 6,3100 | 36.675.890 |
| 01 feb 2024 | 6,8600 | 6,8600 | 6,3600 | 6,7300 | 6,7300 | 46.299.381 |
| 31 gen 2024 | 6,9500 | 7,5000 | 6,7600 | 7,0700 | 7,0700 | 55.011.556 |
| 30 gen 2024 | 7,2000 | 7,5000 | 6,9900 | 7,1300 | 7,1300 | 45.768.480 |
| 29 gen 2024 | 7,4800 | 8,0600 | 7,3000 | 7,5300 | 7,5300 | 100.502.039 |
| 26 gen 2024 | 6,6600 | 7,3300 | 6,6300 | 7,3300 | 7,3300 | 30.102.543 |
| 25 gen 2024 | 6,3300 | 6,7400 | 6,2800 | 6,6600 | 6,6600 | 25.854.312 |
| 24 gen 2024 | 6,2300 | 6,3500 | 6,1000 | 6,3500 | 6,3500 | 15.610.295 |
| 23 gen 2024 | 6,2100 | 6,3100 | 6,1500 | 6,2400 | 6,2400 | 12.457.100 |
| 22 gen 2024 | 6,6500 | 6,6500 | 6,1600 | 6,2000 | 6,2000 | 19.660.746 |
| 19 gen 2024 | 6,7800 | 6,8200 | 6,6400 | 6,6600 | 6,6600 | 11.056.161 |
| 18 gen 2024 | 6,6800 | 6,8400 | 6,5400 | 6,7700 | 6,7700 | 20.055.978 |
| 17 gen 2024 | 6,9900 | 6,9900 | 6,7700 | 6,7800 | 6,7800 | 12.076.700 |
| 16 gen 2024 | 7,0800 | 7,0900 | 6,8700 | 7,0100 | 7,0100 | 15.810.779 |
| 15 gen 2024 | 7,0800 | 7,1500 | 7,0200 | 7,0800 | 7,0800 | 8.645.085 |
| 12 gen 2024 | 7,2200 | 7,2700 | 7,0800 | 7,1000 | 7,1000 | 14.729.665 |
| 11 gen 2024 | 7,0600 | 7,2900 | 7,0600 | 7,2700 | 7,2700 | 20.291.833 |
| 10 gen 2024 | 7,3400 | 7,3600 | 7,0300 | 7,0400 | 7,0400 | 22.487.262 |
| 09 gen 2024 | 7,4600 | 7,5900 | 7,2900 | 7,3300 | 7,3300 | 19.452.731 |
| 08 gen 2024 | 7,7700 | 7,7700 | 7,4500 | 7,4500 | 7,4500 | 20.073.500 |
| 05 gen 2024 | 7,9900 | 8,0300 | 7,6800 | 7,7700 | 7,7700 | 18.102.251 |
| 04 gen 2024 | 8,0400 | 8,0800 | 7,9200 | 7,9900 | 7,9900 | 11.874.000 |
| 03 gen 2024 | 8,0800 | 8,1200 | 7,9600 | 8,0400 | 8,0400 | 14.237.781 |
| 02 gen 2024 | 8,0800 | 8,1700 | 8,0600 | 8,0800 | 8,0800 | 16.306.495 |
| 29 dic 2023 | 7,9600 | 8,1400 | 7,8600 | 8,1200 | 8,1200 | 24.908.168 |
| 28 dic 2023 | 7,9500 | 8,0800 | 7,8500 | 8,0300 | 8,0300 | 23.306.019 |
| 27 dic 2023 | 7,9100 | 8,0000 | 7,9000 | 7,9800 | 7,9800 | 11.704.512 |
| 26 dic 2023 | 8,0500 | 8,0500 | 7,8800 | 7,9200 | 7,9200 | 13.512.085 |
| *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.