Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.333,73 +929,97 (+1,59%)
Beingmate Co., Ltd. (002570.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 3,0500 | 3,1000 | 3,0100 | 3,0500 | 3,0500 | 26.012.647 |
| 29 apr 2024 | 2,8700 | 2,9900 | 2,8600 | 2,9900 | 2,9900 | 16.683.545 |
| 26 apr 2024 | 2,8200 | 2,8700 | 2,7800 | 2,8700 | 2,8700 | 12.636.739 |
| 25 apr 2024 | 2,8000 | 2,8400 | 2,7800 | 2,8100 | 2,8100 | 10.159.800 |
| 24 apr 2024 | 2,7900 | 2,8100 | 2,7700 | 2,8100 | 2,8100 | 11.540.181 |
| 23 apr 2024 | 2,7600 | 2,8200 | 2,7400 | 2,7800 | 2,7800 | 12.691.427 |
| 22 apr 2024 | 2,7400 | 2,7700 | 2,6700 | 2,7500 | 2,7500 | 14.036.369 |
| 19 apr 2024 | 2,7800 | 2,8100 | 2,7200 | 2,7400 | 2,7400 | 14.111.378 |
| 18 apr 2024 | 2,7700 | 2,8100 | 2,7300 | 2,7800 | 2,7800 | 21.051.160 |
| 17 apr 2024 | 2,6600 | 2,7900 | 2,6600 | 2,7800 | 2,7800 | 28.284.876 |
| 16 apr 2024 | 2,8700 | 2,8900 | 2,6600 | 2,6600 | 2,6600 | 35.530.940 |
| 15 apr 2024 | 3,1500 | 3,1600 | 2,8600 | 2,9600 | 2,9600 | 38.160.946 |
| 12 apr 2024 | 3,2300 | 3,2700 | 3,1700 | 3,1800 | 3,1800 | 12.617.801 |
| 11 apr 2024 | 3,2400 | 3,3000 | 3,2100 | 3,2400 | 3,2400 | 9.490.608 |
| 10 apr 2024 | 3,3500 | 3,3500 | 3,2300 | 3,2600 | 3,2600 | 11.986.000 |
| 09 apr 2024 | 3,3000 | 3,3600 | 3,2800 | 3,3400 | 3,3400 | 12.388.010 |
| 08 apr 2024 | 3,3600 | 3,3700 | 3,2900 | 3,3000 | 3,3000 | 15.087.238 |
| 03 apr 2024 | 3,3600 | 3,3800 | 3,3200 | 3,3800 | 3,3800 | 14.821.766 |
| 02 apr 2024 | 3,3000 | 3,3400 | 3,2900 | 3,3400 | 3,3400 | 13.282.771 |
| 01 apr 2024 | 3,2600 | 3,3100 | 3,2500 | 3,3100 | 3,3100 | 14.941.332 |
| 29 mar 2024 | 3,2100 | 3,2300 | 3,2000 | 3,2500 | 3,2500 | 4.014.402 |
| 28 mar 2024 | 3,1600 | 3,2500 | 3,1600 | 3,2200 | 3,2200 | 14.136.078 |
| 27 mar 2024 | 3,2400 | 3,2900 | 3,1800 | 3,1900 | 3,1900 | 14.444.200 |
| 26 mar 2024 | 3,2300 | 3,2700 | 3,2000 | 3,2500 | 3,2500 | 11.532.257 |
| 25 mar 2024 | 3,3000 | 3,3200 | 3,2400 | 3,2400 | 3,2400 | 13.088.700 |
| 22 mar 2024 | 3,4000 | 3,4100 | 3,2900 | 3,3300 | 3,3300 | 16.697.500 |
| 21 mar 2024 | 3,4000 | 3,4100 | 3,3400 | 3,4000 | 3,4000 | 13.954.022 |
| 20 mar 2024 | 3,3700 | 3,4000 | 3,3400 | 3,4000 | 3,4000 | 15.165.120 |
| 19 mar 2024 | 3,3600 | 3,4000 | 3,3500 | 3,3700 | 3,3700 | 17.980.178 |
| 18 mar 2024 | 3,3400 | 3,3800 | 3,3100 | 3,3700 | 3,3700 | 15.762.600 |
| 15 mar 2024 | 3,2700 | 3,3400 | 3,2600 | 3,3400 | 3,3400 | 12.336.300 |
| 14 mar 2024 | 3,3000 | 3,3300 | 3,2400 | 3,2800 | 3,2800 | 14.202.324 |
| 13 mar 2024 | 3,3400 | 3,3500 | 3,2800 | 3,3100 | 3,3100 | 13.682.564 |
| 12 mar 2024 | 3,2700 | 3,3500 | 3,2600 | 3,3400 | 3,3400 | 22.180.618 |
| 11 mar 2024 | 3,1900 | 3,2700 | 3,1900 | 3,2700 | 3,2700 | 13.620.006 |
| 08 mar 2024 | 3,2400 | 3,2600 | 3,1700 | 3,2100 | 3,2100 | 14.071.964 |
| 07 mar 2024 | 3,2600 | 3,3100 | 3,2400 | 3,2500 | 3,2500 | 13.486.246 |
| 06 mar 2024 | 3,2500 | 3,2800 | 3,2200 | 3,2700 | 3,2700 | 14.426.611 |
| 05 mar 2024 | 3,3500 | 3,3700 | 3,2500 | 3,2700 | 3,2700 | 26.367.545 |
| 04 mar 2024 | 3,3200 | 3,4400 | 3,2600 | 3,4200 | 3,4200 | 34.181.902 |
| 01 mar 2024 | 3,3000 | 3,3200 | 3,2500 | 3,3100 | 3,3100 | 15.896.500 |
| 29 feb 2024 | 3,2000 | 3,2900 | 3,2000 | 3,2900 | 3,2900 | 18.346.200 |
| 28 feb 2024 | 3,4100 | 3,4800 | 3,2100 | 3,2200 | 3,2200 | 29.416.488 |
| 27 feb 2024 | 3,3200 | 3,4100 | 3,2900 | 3,4000 | 3,4000 | 18.178.100 |
| 26 feb 2024 | 3,2800 | 3,3600 | 3,2600 | 3,3200 | 3,3200 | 21.683.392 |
| 23 feb 2024 | 3,2400 | 3,2900 | 3,2100 | 3,2800 | 3,2800 | 16.737.828 |
| 22 feb 2024 | 3,2000 | 3,2600 | 3,1900 | 3,2400 | 3,2400 | 13.276.456 |
| 21 feb 2024 | 3,1600 | 3,2800 | 3,1400 | 3,2100 | 3,2100 | 16.767.050 |
| 20 feb 2024 | 3,1800 | 3,1900 | 3,1300 | 3,1800 | 3,1800 | 9.483.337 |
| 19 feb 2024 | 3,1300 | 3,2300 | 3,1100 | 3,1800 | 3,1800 | 17.555.259 |
| 08 feb 2024 | 2,9200 | 3,1200 | 2,8800 | 3,1200 | 3,1200 | 25.081.862 |
| 07 feb 2024 | 2,9900 | 3,0000 | 2,8400 | 2,8800 | 2,8800 | 24.514.610 |
| 06 feb 2024 | 2,8300 | 3,1100 | 2,7800 | 2,9900 | 2,9900 | 23.659.451 |
| 05 feb 2024 | 3,2100 | 3,2400 | 2,9100 | 2,9300 | 2,9300 | 29.936.300 |
| 02 feb 2024 | 3,3600 | 3,4500 | 3,1200 | 3,2300 | 3,2300 | 22.019.192 |
| 01 feb 2024 | 3,4100 | 3,4300 | 3,3100 | 3,3500 | 3,3500 | 14.943.253 |
| 31 gen 2024 | 3,4800 | 3,5400 | 3,3900 | 3,4500 | 3,4500 | 20.429.251 |
| 30 gen 2024 | 3,5400 | 3,5800 | 3,4400 | 3,4600 | 3,4600 | 10.327.735 |
| 29 gen 2024 | 3,6400 | 3,6500 | 3,5400 | 3,5600 | 3,5600 | 10.212.300 |
| 26 gen 2024 | 3,6200 | 3,6800 | 3,6100 | 3,6300 | 3,6300 | 11.822.247 |
| 25 gen 2024 | 3,5300 | 3,6400 | 3,5100 | 3,6300 | 3,6300 | 13.480.084 |
| 24 gen 2024 | 3,4800 | 3,5500 | 3,3900 | 3,5400 | 3,5400 | 14.256.639 |
| 23 gen 2024 | 3,4500 | 3,5000 | 3,3900 | 3,4700 | 3,4700 | 16.073.799 |
| 22 gen 2024 | 3,7300 | 3,7400 | 3,4600 | 3,4900 | 3,4900 | 20.360.082 |
| 19 gen 2024 | 3,7800 | 3,7900 | 3,7200 | 3,7400 | 3,7400 | 13.705.400 |
| 18 gen 2024 | 3,8200 | 3,8300 | 3,6500 | 3,7900 | 3,7900 | 22.595.400 |
| 17 gen 2024 | 3,8900 | 3,9100 | 3,8400 | 3,8400 | 3,8400 | 21.667.480 |
| 16 gen 2024 | 3,9400 | 3,9500 | 3,8000 | 3,9000 | 3,9000 | 31.869.139 |
| 15 gen 2024 | 3,8500 | 3,8900 | 3,8300 | 3,8400 | 3,8400 | 7.603.900 |
| 12 gen 2024 | 3,8600 | 3,9200 | 3,8500 | 3,8700 | 3,8700 | 13.458.141 |
| 11 gen 2024 | 3,8200 | 3,8700 | 3,8100 | 3,8600 | 3,8600 | 8.462.380 |
| 10 gen 2024 | 3,7900 | 3,8500 | 3,7600 | 3,8300 | 3,8300 | 11.982.000 |
| 09 gen 2024 | 3,7800 | 3,8100 | 3,7500 | 3,7900 | 3,7900 | 9.190.200 |
| 08 gen 2024 | 3,8500 | 3,8500 | 3,7600 | 3,7600 | 3,7600 | 16.388.500 |
| 05 gen 2024 | 3,9100 | 3,9300 | 3,8300 | 3,8500 | 3,8500 | 11.143.000 |
| 04 gen 2024 | 3,9300 | 3,9400 | 3,8900 | 3,9100 | 3,9100 | 9.442.352 |
| 03 gen 2024 | 3,9500 | 3,9900 | 3,9200 | 3,9500 | 3,9500 | 9.184.052 |
| 02 gen 2024 | 3,9500 | 3,9800 | 3,9300 | 3,9600 | 3,9600 | 8.621.815 |
| 29 dic 2023 | 3,9500 | 3,9800 | 3,9200 | 3,9500 | 3,9500 | 10.467.400 |
| 28 dic 2023 | 3,9100 | 3,9800 | 3,8800 | 3,9600 | 3,9600 | 9.282.057 |
| 27 dic 2023 | 3,8600 | 3,9200 | 3,8100 | 3,9100 | 3,9100 | 12.153.685 |
| 26 dic 2023 | 3,9400 | 3,9500 | 3,8400 | 3,8500 | 3,8500 | 13.352.200 |
| 25 dic 2023 | 3,9900 | 4,0000 | 3,9200 | 3,9300 | 3,9300 | 11.261.700 |
| 22 dic 2023 | 4,0600 | 4,0600 | 3,9800 | 4,0000 | 4,0000 | 9.036.000 |
| 21 dic 2023 | 4,0000 | 4,0600 | 3,9600 | 4,0500 | 4,0500 | 9.252.300 |
| 20 dic 2023 | 4,0600 | 4,0900 | 4,0100 | 4,0100 | 4,0100 | 8.252.226 |
| 19 dic 2023 | 4,0700 | 4,0800 | 4,0300 | 4,0700 | 4,0700 | 7.996.477 |
| 18 dic 2023 | 4,1200 | 4,1200 | 4,0400 | 4,0700 | 4,0700 | 9.649.300 |
| 15 dic 2023 | 4,1600 | 4,1700 | 4,1100 | 4,1200 | 4,1200 | 8.857.000 |
| 14 dic 2023 | 4,1500 | 4,2000 | 4,1400 | 4,1500 | 4,1500 | 9.479.800 |
| 13 dic 2023 | 4,2000 | 4,2200 | 4,1400 | 4,1400 | 4,1400 | 9.783.625 |
| 12 dic 2023 | 4,1600 | 4,2200 | 4,1500 | 4,2100 | 4,2100 | 11.628.600 |
| 11 dic 2023 | 4,1800 | 4,1900 | 4,1300 | 4,1700 | 4,1700 | 12.630.023 |
| 08 dic 2023 | 4,2700 | 4,3000 | 4,2000 | 4,2000 | 4,2000 | 12.030.908 |
| 07 dic 2023 | 4,2700 | 4,2900 | 4,2000 | 4,2800 | 4,2800 | 12.889.582 |
| 06 dic 2023 | 4,2700 | 4,3300 | 4,2500 | 4,2800 | 4,2800 | 13.468.580 |
| 05 dic 2023 | 4,2800 | 4,3700 | 4,2700 | 4,2900 | 4,2900 | 17.284.583 |
| 04 dic 2023 | 4,3200 | 4,3200 | 4,2600 | 4,2800 | 4,2800 | 10.176.500 |
| 01 dic 2023 | 4,2900 | 4,3600 | 4,2800 | 4,3100 | 4,3100 | 13.476.200 |
| 30 nov 2023 | 4,2800 | 4,3200 | 4,2600 | 4,3000 | 4,3000 | 11.890.300 |
| *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.