Italia markets open in 43 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.533,63 +192,09 (+0,49%) EUR/USD
1,0696 -0,0013 (-0,12%) Bitcoin EUR
57.579,39 +802,47 (+1,41%) CMC Crypto 200
1.282,39 -1,44 (-0,11%)
Shanghai Bairun Investment Holding Group Co., Ltd. (002568.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
In data: 02:02PM CST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 18,46 | 17,12 | 16,46 | 16,84 | 16,84 | 9.393.763 |
| 27 giu 2024 | 17,08 | 17,26 | 16,62 | 16,74 | 16,74 | 11.729.886 |
| 26 giu 2024 | 17,00 | 17,33 | 16,48 | 17,33 | 17,33 | 16.872.768 |
| 25 giu 2024 | 17,67 | 17,87 | 17,00 | 17,11 | 17,11 | 10.066.469 |
| 24 giu 2024 | 17,82 | 18,14 | 17,52 | 17,80 | 17,80 | 9.825.308 |
| 21 giu 2024 | 18,46 | 18,50 | 17,92 | 18,12 | 18,12 | 9.723.400 |
| 20 giu 2024 | 19,02 | 19,12 | 18,38 | 18,46 | 18,46 | 10.858.745 |
| 19 giu 2024 | 19,38 | 19,64 | 19,19 | 19,20 | 19,20 | 6.775.267 |
| 18 giu 2024 | 19,58 | 19,84 | 19,39 | 19,49 | 19,49 | 5.578.852 |
| 17 giu 2024 | 19,20 | 19,70 | 19,06 | 19,63 | 19,63 | 7.027.734 |
| 14 giu 2024 | 19,35 | 19,43 | 18,81 | 19,39 | 19,39 | 8.734.864 |
| 13 giu 2024 | 20,01 | 20,14 | 19,38 | 19,41 | 19,41 | 9.144.222 |
| 12 giu 2024 | 19,76 | 20,67 | 19,67 | 20,12 | 20,12 | 11.496.465 |
| 11 giu 2024 | 20,04 | 20,04 | 19,45 | 19,79 | 19,79 | 10.641.584 |
| 07 giu 2024 | 20,56 | 20,64 | 19,66 | 20,11 | 20,11 | 12.252.959 |
| 06 giu 2024 | 20,85 | 20,90 | 20,04 | 20,40 | 20,40 | 11.897.054 |
| 05 giu 2024 | 21,16 | 21,67 | 20,69 | 20,75 | 20,75 | 10.833.938 |
| 04 giu 2024 | 20,80 | 21,40 | 20,60 | 21,30 | 21,30 | 9.337.301 |
| 03 giu 2024 | 21,28 | 21,50 | 20,49 | 20,73 | 20,73 | 10.816.147 |
| 31 mag 2024 | 21,19 | 22,00 | 21,19 | 21,19 | 21,19 | 16.213.099 |
| 30 mag 2024 | 21,32 | 21,43 | 21,01 | 21,19 | 21,19 | 6.025.100 |
| 29 mag 2024 | 21,35 | 21,68 | 21,10 | 21,47 | 21,47 | 7.480.760 |
| 28 mag 2024 | 22,40 | 22,48 | 21,36 | 21,42 | 21,42 | 12.310.891 |
| 27 mag 2024 | 22,33 | 22,58 | 21,84 | 22,58 | 22,58 | 12.655.594 |
| 24 mag 2024 | 22,63 | 23,53 | 21,71 | 22,10 | 22,10 | 19.868.593 |
| 23 mag 2024 | 22,70 | 23,13 | 22,31 | 22,69 | 22,69 | 12.127.700 |
| 22 mag 2024 | 23,51 | 23,60 | 22,83 | 22,94 | 22,94 | 11.634.419 |
| 21 mag 2024 | 23,14 | 24,00 | 23,00 | 23,50 | 23,50 | 21.990.705 |
| 20 mag 2024 | 22,41 | 23,50 | 22,37 | 23,28 | 23,28 | 28.049.476 |
| 17 mag 2024 | 21,23 | 22,56 | 21,15 | 22,56 | 22,56 | 20.428.564 |
| 16 mag 2024 | 21,71 | 22,03 | 21,16 | 21,24 | 21,24 | 14.182.855 |
| 15 mag 2024 | 21,56 | 21,89 | 21,39 | 21,60 | 21,60 | 8.505.805 |
| 14 mag 2024 | 20,88 | 21,71 | 20,76 | 21,62 | 21,62 | 12.459.179 |
| 13 mag 2024 | 21,00 | 21,08 | 20,68 | 20,87 | 20,87 | 10.336.819 |
| 10 mag 2024 | 21,72 | 21,87 | 21,07 | 21,33 | 21,33 | 10.877.933 |
| 09 mag 2024 | 21,29 | 22,02 | 21,27 | 21,84 | 21,84 | 14.520.053 |
| 08 mag 2024 | 21,73 | 21,73 | 21,08 | 21,26 | 21,26 | 13.727.101 |
| 07 mag 2024 | 21,48 | 21,90 | 21,38 | 21,79 | 21,79 | 15.275.762 |
| 06 mag 2024 | 20,65 | 21,84 | 20,65 | 21,60 | 21,60 | 22.806.962 |
| 30 apr 2024 | 20,42 | 20,77 | 20,20 | 20,40 | 20,40 | 12.267.236 |
| 29 apr 2024 | 19,75 | 20,80 | 19,69 | 20,51 | 20,51 | 17.120.151 |
| 26 apr 2024 | 19,41 | 19,95 | 19,01 | 19,95 | 19,95 | 18.057.085 |
| 25 apr 2024 | 19,94 | 20,26 | 19,80 | 19,91 | 19,91 | 11.567.898 |
| 24 apr 2024 | 19,99 | 20,48 | 19,70 | 20,14 | 20,14 | 14.997.748 |
| 23 apr 2024 | 20,88 | 21,20 | 20,03 | 20,27 | 20,27 | 23.161.793 |
| 22 apr 2024 | 18,68 | 20,57 | 18,48 | 20,57 | 20,57 | 20.597.609 |
| 19 apr 2024 | 19,18 | 19,18 | 18,29 | 18,70 | 18,70 | 17.147.659 |
| 18 apr 2024 | 19,30 | 19,66 | 19,06 | 19,27 | 19,27 | 12.306.715 |
| 17 apr 2024 | 20,07 | 20,48 | 19,26 | 19,49 | 19,49 | 19.538.975 |
| 16 apr 2024 | 20,87 | 20,87 | 19,82 | 19,84 | 19,84 | 16.332.858 |
| 15 apr 2024 | 20,79 | 21,79 | 20,50 | 21,09 | 21,09 | 13.803.263 |
| 12 apr 2024 | 21,60 | 21,78 | 20,80 | 20,87 | 20,87 | 12.354.022 |
| 11 apr 2024 | 20,98 | 21,91 | 20,90 | 21,73 | 21,73 | 15.529.524 |
| 10 apr 2024 | 20,88 | 21,59 | 20,82 | 21,17 | 21,17 | 15.036.142 |
| 09 apr 2024 | 20,71 | 21,07 | 20,29 | 20,98 | 20,98 | 17.846.640 |
| 08 apr 2024 | 21,40 | 22,00 | 20,82 | 20,90 | 20,90 | 26.510.668 |
| 03 apr 2024 | 20,83 | 21,76 | 20,60 | 21,59 | 21,59 | 34.676.054 |
| 02 apr 2024 | 19,80 | 20,97 | 19,61 | 20,85 | 20,85 | 45.017.721 |
| 01 apr 2024 | 17,83 | 19,60 | 17,82 | 19,60 | 19,60 | 19.048.017 |
| 29 mar 2024 | 17,74 | 17,87 | 17,61 | 17,82 | 17,82 | 3.723.920 |
| 28 mar 2024 | 17,70 | 18,12 | 17,57 | 17,84 | 17,84 | 10.300.442 |
| 27 mar 2024 | 18,40 | 18,40 | 17,74 | 17,77 | 17,77 | 10.438.728 |
| 26 mar 2024 | 18,35 | 18,50 | 18,13 | 18,45 | 18,45 | 8.571.407 |
| 25 mar 2024 | 18,60 | 18,69 | 18,20 | 18,20 | 18,20 | 9.343.976 |
| 22 mar 2024 | 19,41 | 19,52 | 18,60 | 18,68 | 18,68 | 13.097.848 |
| 21 mar 2024 | 19,58 | 19,85 | 19,42 | 19,46 | 19,46 | 8.936.050 |
| 20 mar 2024 | 19,57 | 19,66 | 19,33 | 19,58 | 19,58 | 8.050.705 |
| 19 mar 2024 | 19,56 | 19,86 | 19,36 | 19,65 | 19,65 | 12.408.086 |
| 18 mar 2024 | 19,59 | 19,62 | 19,25 | 19,58 | 19,58 | 10.364.072 |
| 15 mar 2024 | 19,36 | 19,67 | 19,21 | 19,62 | 19,62 | 10.596.944 |
| 14 mar 2024 | 19,75 | 20,15 | 19,29 | 19,49 | 19,49 | 14.909.956 |
| 13 mar 2024 | 19,76 | 19,92 | 19,51 | 19,81 | 19,81 | 14.697.499 |
| 12 mar 2024 | 19,30 | 19,83 | 19,30 | 19,76 | 19,76 | 20.504.804 |
| 11 mar 2024 | 18,28 | 19,28 | 18,24 | 19,28 | 19,28 | 19.400.806 |
| 08 mar 2024 | 18,49 | 18,66 | 18,10 | 18,38 | 18,38 | 14.327.485 |
| 07 mar 2024 | 19,03 | 19,28 | 18,60 | 18,60 | 18,60 | 13.462.450 |
| 06 mar 2024 | 19,22 | 19,32 | 18,76 | 19,03 | 19,03 | 11.548.432 |
| 05 mar 2024 | 19,51 | 19,65 | 19,21 | 19,36 | 19,36 | 11.380.861 |
| 04 mar 2024 | 19,93 | 20,23 | 19,58 | 19,69 | 19,69 | 13.881.335 |
| 01 mar 2024 | 20,11 | 20,29 | 19,72 | 19,95 | 19,95 | 16.772.798 |
| 29 feb 2024 | 19,18 | 20,24 | 19,18 | 20,11 | 20,11 | 25.454.870 |
| 28 feb 2024 | 21,01 | 21,36 | 19,81 | 19,85 | 19,85 | 44.679.726 |
| 27 feb 2024 | 21,46 | 22,00 | 21,44 | 22,00 | 22,00 | 7.528.106 |
| 26 feb 2024 | 21,94 | 22,11 | 21,43 | 21,67 | 21,67 | 8.670.442 |
| 23 feb 2024 | 21,97 | 22,24 | 21,63 | 22,05 | 22,05 | 8.441.527 |
| 22 feb 2024 | 22,31 | 22,40 | 21,78 | 22,10 | 22,10 | 10.653.046 |
| 21 feb 2024 | 21,41 | 23,14 | 21,16 | 22,56 | 22,56 | 13.096.240 |
| 20 feb 2024 | 21,56 | 21,69 | 20,90 | 21,57 | 21,57 | 8.594.750 |
| 19 feb 2024 | 22,39 | 22,47 | 21,59 | 21,78 | 21,78 | 9.577.843 |
| 08 feb 2024 | 22,33 | 23,29 | 22,12 | 22,20 | 22,20 | 13.898.857 |
| 07 feb 2024 | 20,51 | 22,25 | 20,51 | 22,21 | 22,21 | 15.987.384 |
| 06 feb 2024 | 19,16 | 20,70 | 18,90 | 20,66 | 20,66 | 12.973.820 |
| 05 feb 2024 | 19,16 | 19,92 | 18,01 | 19,20 | 19,20 | 15.474.677 |
| 02 feb 2024 | 19,76 | 20,27 | 18,55 | 19,57 | 19,57 | 10.122.796 |
| 01 feb 2024 | 19,60 | 20,09 | 19,33 | 19,76 | 19,76 | 7.810.712 |
| 31 gen 2024 | 20,50 | 20,75 | 19,77 | 19,77 | 19,77 | 6.794.431 |
| 30 gen 2024 | 21,41 | 21,43 | 20,58 | 20,61 | 20,61 | 9.194.916 |
| 29 gen 2024 | 22,10 | 22,10 | 21,15 | 21,65 | 21,65 | 11.256.423 |
| 26 gen 2024 | 22,84 | 23,26 | 22,63 | 22,73 | 22,73 | 6.102.979 |
| 25 gen 2024 | 22,36 | 23,10 | 22,02 | 23,02 | 23,02 | 7.348.791 |
| *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.