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
57.430,83 +615,70 (+1,08%)
Muyuan Foods Co., Ltd. (002714.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 | 43,00 | 44,18 | 42,85 | 43,60 | 43,60 | 20.498.907 |
| 27 giu 2024 | 42,90 | 43,46 | 42,76 | 43,20 | 43,20 | 14.924.118 |
| 26 giu 2024 | 43,36 | 43,51 | 42,43 | 43,20 | 43,20 | 20.587.253 |
| 25 giu 2024 | 43,66 | 44,22 | 43,32 | 43,51 | 43,51 | 14.499.922 |
| 24 giu 2024 | 43,77 | 44,13 | 42,79 | 43,65 | 43,65 | 29.911.245 |
| 21 giu 2024 | 44,45 | 45,00 | 43,90 | 43,91 | 43,91 | 33.795.114 |
| 20 giu 2024 | 44,12 | 44,95 | 43,71 | 44,45 | 44,45 | 17.169.140 |
| 19 giu 2024 | 44,50 | 44,62 | 44,05 | 44,18 | 44,18 | 14.872.089 |
| 18 giu 2024 | 45,56 | 45,88 | 44,18 | 44,63 | 44,63 | 23.576.612 |
| 17 giu 2024 | 45,03 | 45,35 | 44,41 | 45,16 | 45,16 | 16.783.064 |
| 14 giu 2024 | 44,40 | 45,16 | 43,52 | 45,03 | 45,03 | 43.396.136 |
| 13 giu 2024 | 46,51 | 46,53 | 43,95 | 44,48 | 44,48 | 61.645.855 |
| 12 giu 2024 | 47,10 | 47,59 | 46,61 | 46,80 | 46,80 | 15.610.280 |
| 11 giu 2024 | 47,80 | 48,26 | 46,51 | 47,10 | 47,10 | 24.089.297 |
| 07 giu 2024 | 47,92 | 48,30 | 47,35 | 47,87 | 47,87 | 20.672.966 |
| 06 giu 2024 | 48,05 | 48,05 | 47,16 | 47,61 | 47,61 | 26.333.568 |
| 05 giu 2024 | 48,72 | 48,91 | 47,90 | 48,20 | 48,20 | 15.440.769 |
| 04 giu 2024 | 48,42 | 48,85 | 47,71 | 48,74 | 48,74 | 23.372.426 |
| 03 giu 2024 | 47,07 | 48,68 | 47,07 | 48,35 | 48,35 | 31.372.452 |
| 31 mag 2024 | 47,34 | 47,55 | 46,70 | 47,15 | 47,15 | 20.309.701 |
| 30 mag 2024 | 48,26 | 48,47 | 46,90 | 47,41 | 47,41 | 26.076.921 |
| 29 mag 2024 | 47,80 | 48,58 | 47,52 | 48,00 | 48,00 | 16.224.551 |
| 28 mag 2024 | 48,50 | 49,29 | 47,50 | 47,96 | 47,96 | 20.900.939 |
| 27 mag 2024 | 48,22 | 48,59 | 47,22 | 48,46 | 48,46 | 21.782.224 |
| 24 mag 2024 | 47,68 | 49,00 | 47,40 | 48,05 | 48,05 | 31.450.512 |
| 23 mag 2024 | 48,67 | 48,99 | 47,40 | 47,65 | 47,65 | 23.400.561 |
| 22 mag 2024 | 49,43 | 49,65 | 48,00 | 48,56 | 48,56 | 27.836.833 |
| 21 mag 2024 | 49,18 | 50,07 | 48,79 | 49,12 | 49,12 | 23.889.315 |
| 20 mag 2024 | 47,68 | 49,84 | 47,60 | 49,35 | 49,35 | 40.661.910 |
| 17 mag 2024 | 46,83 | 47,74 | 46,76 | 47,69 | 47,69 | 26.805.466 |
| 16 mag 2024 | 47,00 | 47,17 | 46,35 | 46,83 | 46,83 | 14.805.580 |
| 15 mag 2024 | 47,68 | 48,19 | 46,63 | 46,68 | 46,68 | 23.617.607 |
| 14 mag 2024 | 47,45 | 48,38 | 47,12 | 47,68 | 47,68 | 31.564.677 |
| 13 mag 2024 | 46,30 | 47,94 | 46,07 | 47,68 | 47,68 | 44.624.221 |
| 10 mag 2024 | 46,84 | 47,89 | 46,66 | 47,29 | 47,29 | 28.051.590 |
| 09 mag 2024 | 46,70 | 47,09 | 46,38 | 46,95 | 46,95 | 27.539.001 |
| 08 mag 2024 | 45,03 | 47,16 | 44,60 | 46,83 | 46,83 | 53.880.659 |
| 07 mag 2024 | 44,40 | 45,40 | 44,03 | 45,11 | 45,11 | 32.836.585 |
| 06 mag 2024 | 44,40 | 44,49 | 43,35 | 44,20 | 44,20 | 22.654.614 |
| 30 apr 2024 | 43,50 | 44,45 | 43,43 | 43,62 | 43,62 | 17.776.998 |
| 29 apr 2024 | 44,12 | 44,40 | 43,62 | 43,62 | 43,62 | 25.058.736 |
| 26 apr 2024 | 44,29 | 44,96 | 44,06 | 44,44 | 44,44 | 20.002.840 |
| 25 apr 2024 | 43,93 | 44,50 | 43,60 | 44,30 | 44,30 | 16.781.355 |
| 24 apr 2024 | 45,18 | 45,18 | 43,85 | 44,20 | 44,20 | 20.751.073 |
| 23 apr 2024 | 45,16 | 45,58 | 44,85 | 44,99 | 44,99 | 22.067.242 |
| 22 apr 2024 | 43,60 | 45,85 | 43,52 | 45,16 | 45,16 | 38.657.663 |
| 19 apr 2024 | 43,58 | 43,94 | 42,92 | 43,48 | 43,48 | 17.269.074 |
| 18 apr 2024 | 42,88 | 44,09 | 42,45 | 43,58 | 43,58 | 23.720.029 |
| 17 apr 2024 | 42,83 | 43,50 | 42,43 | 43,04 | 43,04 | 20.347.991 |
| 16 apr 2024 | 42,19 | 43,55 | 42,18 | 42,82 | 42,82 | 25.562.310 |
| 15 apr 2024 | 41,92 | 42,97 | 41,92 | 42,48 | 42,48 | 23.996.766 |
| 12 apr 2024 | 43,13 | 43,41 | 42,00 | 42,18 | 42,18 | 33.041.675 |
| 11 apr 2024 | 43,60 | 43,94 | 42,97 | 43,14 | 43,14 | 30.319.051 |
| 10 apr 2024 | 44,37 | 44,88 | 43,75 | 43,99 | 43,99 | 20.050.260 |
| 09 apr 2024 | 44,71 | 44,78 | 43,90 | 44,37 | 44,37 | 25.011.699 |
| 08 apr 2024 | 45,00 | 45,38 | 44,48 | 44,89 | 44,89 | 29.321.377 |
| 03 apr 2024 | 44,10 | 45,58 | 44,10 | 45,26 | 45,26 | 31.645.855 |
| 02 apr 2024 | 44,50 | 44,71 | 43,64 | 44,33 | 44,33 | 23.953.523 |
| 01 apr 2024 | 43,14 | 44,84 | 43,04 | 44,64 | 44,64 | 39.587.868 |
| 29 mar 2024 | 42,05 | 43,00 | 41,78 | 43,15 | 43,15 | 18.151.540 |
| 28 mar 2024 | 42,15 | 42,67 | 41,80 | 42,05 | 42,05 | 25.170.739 |
| 27 mar 2024 | 42,07 | 42,98 | 41,80 | 42,27 | 42,27 | 29.674.123 |
| 26 mar 2024 | 42,22 | 43,16 | 41,94 | 42,15 | 42,15 | 26.485.109 |
| 25 mar 2024 | 42,25 | 42,50 | 41,86 | 42,17 | 42,17 | 22.245.501 |
| 22 mar 2024 | 42,71 | 42,89 | 41,65 | 42,25 | 42,25 | 34.258.553 |
| 21 mar 2024 | 41,04 | 42,97 | 41,03 | 42,70 | 42,70 | 48.854.610 |
| 20 mar 2024 | 40,19 | 41,71 | 40,05 | 41,04 | 41,04 | 33.140.292 |
| 19 mar 2024 | 38,82 | 40,73 | 38,72 | 40,48 | 40,48 | 50.368.184 |
| 18 mar 2024 | 38,49 | 38,69 | 37,65 | 38,56 | 38,56 | 22.572.501 |
| 15 mar 2024 | 38,44 | 38,75 | 38,19 | 38,40 | 38,40 | 12.647.667 |
| 14 mar 2024 | 38,98 | 39,22 | 38,41 | 38,44 | 38,44 | 14.158.426 |
| 13 mar 2024 | 40,00 | 40,14 | 38,96 | 39,01 | 39,01 | 20.814.901 |
| 12 mar 2024 | 39,96 | 40,15 | 39,40 | 40,10 | 40,10 | 18.539.211 |
| 11 mar 2024 | 39,09 | 40,10 | 39,05 | 40,00 | 40,00 | 20.061.458 |
| 08 mar 2024 | 39,15 | 39,43 | 38,81 | 39,10 | 39,10 | 13.207.793 |
| 07 mar 2024 | 39,28 | 39,84 | 39,00 | 39,45 | 39,45 | 23.883.218 |
| 06 mar 2024 | 38,85 | 39,26 | 38,61 | 39,18 | 39,18 | 15.661.355 |
| 05 mar 2024 | 37,50 | 39,10 | 37,50 | 39,00 | 39,00 | 31.752.443 |
| 04 mar 2024 | 38,17 | 38,17 | 37,52 | 37,71 | 37,71 | 21.572.305 |
| 01 mar 2024 | 38,50 | 38,50 | 37,59 | 38,17 | 38,17 | 23.738.161 |
| 29 feb 2024 | 38,24 | 38,66 | 38,16 | 38,49 | 38,49 | 15.084.065 |
| 28 feb 2024 | 38,98 | 38,98 | 38,22 | 38,25 | 38,25 | 16.812.383 |
| 27 feb 2024 | 37,98 | 39,26 | 37,94 | 38,86 | 38,86 | 16.744.954 |
| 26 feb 2024 | 38,15 | 38,50 | 37,83 | 38,12 | 38,12 | 14.487.911 |
| 23 feb 2024 | 38,55 | 38,65 | 38,07 | 38,38 | 38,38 | 11.594.872 |
| 22 feb 2024 | 38,33 | 38,61 | 38,13 | 38,46 | 38,46 | 10.359.488 |
| 21 feb 2024 | 38,27 | 38,80 | 38,00 | 38,45 | 38,45 | 17.762.817 |
| 20 feb 2024 | 37,27 | 38,40 | 36,92 | 38,30 | 38,30 | 18.589.732 |
| 19 feb 2024 | 37,90 | 38,11 | 36,81 | 37,40 | 37,40 | 22.247.302 |
| 08 feb 2024 | 37,28 | 38,01 | 37,12 | 37,81 | 37,81 | 21.701.643 |
| 07 feb 2024 | 37,00 | 37,50 | 36,40 | 37,48 | 37,48 | 27.007.851 |
| 06 feb 2024 | 35,50 | 37,10 | 35,30 | 37,01 | 37,01 | 28.895.657 |
| 05 feb 2024 | 35,00 | 36,00 | 34,24 | 35,70 | 35,70 | 30.715.965 |
| 02 feb 2024 | 35,10 | 36,20 | 34,51 | 35,34 | 35,34 | 30.053.899 |
| 01 feb 2024 | 35,15 | 35,70 | 34,82 | 35,22 | 35,22 | 20.363.248 |
| 31 gen 2024 | 35,15 | 35,65 | 34,58 | 35,25 | 35,25 | 20.974.113 |
| 30 gen 2024 | 35,90 | 36,50 | 35,54 | 35,62 | 35,62 | 18.057.908 |
| 29 gen 2024 | 35,70 | 36,60 | 35,60 | 35,97 | 35,97 | 22.066.480 |
| 26 gen 2024 | 35,71 | 36,03 | 34,80 | 35,70 | 35,70 | 25.390.411 |
| 25 gen 2024 | 36,03 | 36,14 | 35,49 | 36,03 | 36,03 | 18.198.660 |
| *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.