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
57.512,08 +596,30 (+1,05%)
Anhui Honglu Steel Construction(Group) CO., LTD (002541.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 17,23 | 17,65 | 16,91 | 16,97 | 16,97 | 4.270.050 |
| 27 giu 2024 | 17,19 | 17,34 | 16,95 | 17,18 | 17,18 | 4.012.631 |
| 26 giu 2024 | 17,03 | 17,27 | 16,81 | 17,25 | 17,25 | 3.995.119 |
| 25 giu 2024 | 17,12 | 17,34 | 16,81 | 17,03 | 17,03 | 2.987.004 |
| 24 giu 2024 | 17,32 | 17,49 | 16,95 | 17,21 | 17,21 | 4.281.530 |
| 21 giu 2024 | 17,46 | 17,71 | 17,26 | 17,43 | 17,43 | 2.695.453 |
| 20 giu 2024 | 17,50 | 17,67 | 17,22 | 17,45 | 17,45 | 5.878.357 |
| 19 giu 2024 | 17,85 | 17,85 | 17,40 | 17,63 | 17,63 | 3.912.201 |
| 18 giu 2024 | 17,41 | 17,94 | 17,32 | 17,79 | 17,79 | 3.419.839 |
| 17 giu 2024 | 17,94 | 17,99 | 17,35 | 17,40 | 17,40 | 5.248.844 |
| 14 giu 2024 | 17,45 | 18,02 | 17,08 | 17,98 | 17,98 | 6.210.529 |
| 13 giu 2024 | 17,85 | 17,95 | 17,43 | 17,54 | 17,54 | 3.429.153 |
| 12 giu 2024 | 18,09 | 18,19 | 17,88 | 17,89 | 17,89 | 3.449.801 |
| 11 giu 2024 | 18,03 | 18,18 | 17,82 | 18,09 | 18,09 | 3.323.117 |
| 07 giu 2024 | 18,33 | 18,70 | 18,00 | 18,03 | 18,03 | 4.290.598 |
| 06 giu 2024 | 18,43 | 18,70 | 17,91 | 18,30 | 18,30 | 9.357.859 |
| 05 giu 2024 | 19,19 | 19,29 | 18,42 | 18,50 | 18,50 | 12.227.919 |
| 04 giu 2024 | 19,09 | 19,42 | 18,89 | 19,19 | 19,19 | 4.507.326 |
| 03 giu 2024 | 19,29 | 19,29 | 18,54 | 19,09 | 19,09 | 7.084.567 |
| 31 mag 2024 | 18,80 | 19,40 | 18,80 | 19,13 | 19,13 | 2.512.740 |
| 30 mag 2024 | 19,27 | 19,49 | 18,83 | 18,92 | 18,92 | 3.669.846 |
| 29 mag 2024 | 19,12 | 19,70 | 19,07 | 19,37 | 19,37 | 3.844.559 |
| 28 mag 2024 | 20,02 | 20,08 | 19,30 | 19,38 | 19,38 | 5.923.128 |
| 27 mag 2024 | 20,08 | 20,25 | 19,66 | 20,02 | 20,02 | 3.298.773 |
| 24 mag 2024 | 20,05 | 20,42 | 19,95 | 20,01 | 20,01 | 3.210.586 |
| 23 mag 2024 | 20,56 | 20,56 | 20,06 | 20,16 | 20,16 | 3.140.041 |
| 22 mag 2024 | 20,28 | 20,86 | 20,04 | 20,60 | 20,60 | 6.344.909 |
| 21 mag 2024 | 20,60 | 20,66 | 19,94 | 20,17 | 20,17 | 4.990.571 |
| 21 mag 2024 | 0.52 Dividendo | |||||
| 20 mag 2024 | 21,40 | 21,67 | 21,01 | 21,17 | 20,65 | 7.825.690 |
| 17 mag 2024 | 20,48 | 21,89 | 20,31 | 21,29 | 20,77 | 8.209.114 |
| 16 mag 2024 | 20,21 | 20,83 | 19,81 | 20,48 | 19,98 | 8.370.148 |
| 15 mag 2024 | 20,40 | 20,70 | 20,08 | 20,18 | 19,68 | 3.595.489 |
| 14 mag 2024 | 20,38 | 20,65 | 20,01 | 20,62 | 20,11 | 5.679.602 |
| 13 mag 2024 | 20,35 | 20,44 | 19,76 | 20,17 | 19,67 | 6.398.499 |
| 10 mag 2024 | 20,75 | 20,96 | 20,30 | 20,60 | 20,09 | 8.806.765 |
| 09 mag 2024 | 19,15 | 20,88 | 19,15 | 20,80 | 20,29 | 12.571.024 |
| 08 mag 2024 | 20,10 | 20,28 | 19,01 | 19,17 | 18,70 | 8.056.846 |
| 07 mag 2024 | 20,10 | 20,46 | 19,92 | 20,30 | 19,80 | 5.703.190 |
| 06 mag 2024 | 19,30 | 20,48 | 19,26 | 20,32 | 19,82 | 13.954.744 |
| 30 apr 2024 | 18,85 | 19,28 | 18,50 | 19,05 | 18,58 | 8.775.500 |
| 29 apr 2024 | 18,07 | 19,04 | 17,78 | 18,85 | 18,39 | 10.669.586 |
| 26 apr 2024 | 18,38 | 18,50 | 17,76 | 18,43 | 17,98 | 10.289.215 |
| 25 apr 2024 | 18,99 | 19,14 | 18,36 | 18,42 | 17,97 | 9.019.895 |
| 24 apr 2024 | 18,86 | 19,38 | 18,53 | 19,11 | 18,64 | 9.267.522 |
| 23 apr 2024 | 19,11 | 19,48 | 18,54 | 19,01 | 18,54 | 14.102.079 |
| 22 apr 2024 | 18,15 | 19,42 | 18,00 | 19,34 | 18,86 | 17.570.827 |
| 19 apr 2024 | 18,15 | 18,55 | 18,00 | 18,54 | 18,08 | 8.891.380 |
| 18 apr 2024 | 18,33 | 18,97 | 18,14 | 18,33 | 17,88 | 10.724.517 |
| 17 apr 2024 | 18,11 | 18,62 | 17,92 | 18,44 | 17,99 | 12.999.900 |
| 16 apr 2024 | 18,56 | 18,57 | 17,80 | 18,03 | 17,59 | 10.740.732 |
| 15 apr 2024 | 17,95 | 19,05 | 17,63 | 18,66 | 18,20 | 16.439.687 |
| 12 apr 2024 | 17,11 | 18,40 | 17,11 | 17,99 | 17,55 | 14.033.240 |
| 11 apr 2024 | 16,98 | 17,39 | 16,70 | 17,15 | 16,73 | 6.429.390 |
| 10 apr 2024 | 17,24 | 17,60 | 16,80 | 16,95 | 16,53 | 7.095.712 |
| 09 apr 2024 | 16,95 | 17,45 | 16,87 | 17,30 | 16,88 | 9.173.490 |
| 08 apr 2024 | 17,39 | 17,79 | 17,02 | 17,06 | 16,64 | 14.396.952 |
| 03 apr 2024 | 16,77 | 17,58 | 16,77 | 17,43 | 17,00 | 18.211.084 |
| 02 apr 2024 | 16,69 | 17,32 | 16,08 | 16,93 | 16,51 | 24.940.703 |
| 01 apr 2024 | 15,14 | 16,45 | 15,09 | 16,45 | 16,05 | 11.298.513 |
| 29 mar 2024 | 15,18 | 15,20 | 14,82 | 14,95 | 14,58 | 3.450.430 |
| 28 mar 2024 | 14,98 | 15,36 | 14,95 | 15,11 | 14,74 | 5.731.560 |
| 27 mar 2024 | 15,77 | 15,78 | 15,04 | 15,05 | 14,68 | 5.200.725 |
| 26 mar 2024 | 15,60 | 15,88 | 15,48 | 15,79 | 15,40 | 5.062.185 |
| 25 mar 2024 | 15,79 | 16,08 | 15,42 | 15,64 | 15,26 | 8.978.167 |
| 22 mar 2024 | 16,93 | 16,93 | 15,72 | 15,77 | 15,38 | 11.824.163 |
| 21 mar 2024 | 17,09 | 17,16 | 16,69 | 16,95 | 16,53 | 4.246.371 |
| 20 mar 2024 | 17,55 | 17,55 | 16,86 | 17,09 | 16,67 | 5.076.114 |
| 19 mar 2024 | 17,68 | 17,73 | 17,36 | 17,41 | 16,98 | 3.486.268 |
| 18 mar 2024 | 17,77 | 17,90 | 17,42 | 17,59 | 17,16 | 5.355.326 |
| 15 mar 2024 | 17,78 | 17,93 | 17,48 | 17,79 | 17,35 | 3.611.177 |
| 14 mar 2024 | 17,93 | 18,53 | 17,70 | 17,89 | 17,45 | 6.333.790 |
| 13 mar 2024 | 17,51 | 18,25 | 17,47 | 17,94 | 17,50 | 5.973.100 |
| 12 mar 2024 | 17,08 | 17,60 | 17,08 | 17,57 | 17,14 | 4.749.290 |
| 11 mar 2024 | 16,61 | 17,11 | 16,61 | 17,09 | 16,67 | 3.244.172 |
| 08 mar 2024 | 16,58 | 16,77 | 16,43 | 16,68 | 16,27 | 3.762.300 |
| 07 mar 2024 | 16,95 | 17,18 | 16,54 | 16,57 | 16,16 | 4.011.260 |
| 06 mar 2024 | 16,79 | 17,15 | 16,61 | 16,96 | 16,54 | 3.419.443 |
| 05 mar 2024 | 17,21 | 17,21 | 16,85 | 16,99 | 16,57 | 3.323.843 |
| 04 mar 2024 | 17,34 | 17,42 | 16,90 | 17,23 | 16,81 | 3.125.645 |
| 01 mar 2024 | 17,61 | 17,61 | 17,22 | 17,34 | 16,91 | 3.704.594 |
| 29 feb 2024 | 16,85 | 17,65 | 16,58 | 17,60 | 17,17 | 8.718.011 |
| 28 feb 2024 | 17,72 | 18,30 | 16,96 | 16,99 | 16,57 | 6.126.756 |
| 27 feb 2024 | 17,41 | 17,82 | 17,31 | 17,82 | 17,38 | 3.642.016 |
| 26 feb 2024 | 17,40 | 17,81 | 17,26 | 17,51 | 17,08 | 3.852.564 |
| 23 feb 2024 | 17,27 | 17,43 | 16,96 | 17,43 | 17,00 | 4.455.831 |
| 22 feb 2024 | 17,30 | 17,42 | 17,07 | 17,26 | 16,84 | 4.015.917 |
| 21 feb 2024 | 16,62 | 17,88 | 16,44 | 17,40 | 16,97 | 6.786.789 |
| 20 feb 2024 | 16,71 | 16,95 | 16,51 | 16,84 | 16,43 | 4.522.679 |
| 19 feb 2024 | 17,20 | 17,35 | 16,55 | 16,87 | 16,46 | 7.562.200 |
| 08 feb 2024 | 17,28 | 18,42 | 16,76 | 16,92 | 16,50 | 10.071.603 |
| 07 feb 2024 | 16,47 | 17,48 | 16,26 | 17,00 | 16,58 | 9.734.830 |
| 06 feb 2024 | 14,83 | 16,18 | 14,45 | 16,18 | 15,78 | 6.462.916 |
| 05 feb 2024 | 15,43 | 15,50 | 14,20 | 14,71 | 14,35 | 9.870.410 |
| 02 feb 2024 | 16,19 | 16,32 | 15,00 | 15,60 | 15,22 | 6.687.452 |
| 01 feb 2024 | 16,42 | 16,71 | 15,93 | 16,22 | 15,82 | 4.897.356 |
| 31 gen 2024 | 17,09 | 17,26 | 16,39 | 16,43 | 16,03 | 5.795.990 |
| 30 gen 2024 | 17,59 | 17,75 | 17,13 | 17,19 | 16,77 | 2.962.733 |
| 29 gen 2024 | 18,08 | 18,32 | 17,60 | 17,63 | 17,20 | 4.009.127 |
| 26 gen 2024 | 18,08 | 18,50 | 17,96 | 18,03 | 17,59 | 3.166.226 |
| *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.