Italia markets close in 5 hours 12 minutes
FTSE MIB
33.328,71 +141,82 (+0,43%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,42 +0,68 (+0,83%) Bitcoin EUR
57.371,59 +268,61 (+0,47%)
Wanda Film Holding Co., Ltd. (002739.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
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 | 12,42 | 12,39 | 12,05 | 12,09 | 12,09 | 22.773.479 |
| 27 giu 2024 | 12,58 | 12,83 | 12,14 | 12,15 | 12,15 | 26.400.501 |
| 26 giu 2024 | 12,45 | 12,65 | 12,18 | 12,65 | 12,65 | 26.034.063 |
| 25 giu 2024 | 12,42 | 12,70 | 12,38 | 12,55 | 12,55 | 20.156.673 |
| 24 giu 2024 | 12,51 | 12,56 | 12,31 | 12,48 | 12,48 | 17.958.852 |
| 21 giu 2024 | 12,42 | 12,67 | 12,41 | 12,60 | 12,60 | 14.551.500 |
| 20 giu 2024 | 12,88 | 12,91 | 12,48 | 12,49 | 12,49 | 17.383.948 |
| 19 giu 2024 | 13,15 | 13,31 | 12,82 | 12,85 | 12,85 | 21.373.205 |
| 18 giu 2024 | 12,86 | 13,45 | 12,84 | 13,08 | 13,08 | 33.527.877 |
| 17 giu 2024 | 12,96 | 13,10 | 12,82 | 12,87 | 12,87 | 34.100.694 |
| 14 giu 2024 | 12,49 | 12,63 | 12,38 | 12,60 | 12,60 | 15.315.754 |
| 13 giu 2024 | 12,56 | 12,62 | 12,33 | 12,50 | 12,50 | 15.552.003 |
| 12 giu 2024 | 12,64 | 12,72 | 12,47 | 12,60 | 12,60 | 19.662.991 |
| 11 giu 2024 | 12,56 | 12,72 | 12,37 | 12,64 | 12,64 | 14.228.949 |
| 07 giu 2024 | 12,65 | 12,77 | 12,52 | 12,71 | 12,71 | 14.800.493 |
| 06 giu 2024 | 12,83 | 12,94 | 12,50 | 12,64 | 12,64 | 27.549.921 |
| 05 giu 2024 | 13,05 | 13,15 | 12,76 | 12,76 | 12,76 | 15.212.731 |
| 04 giu 2024 | 13,00 | 13,13 | 12,84 | 13,10 | 13,10 | 16.150.474 |
| 03 giu 2024 | 13,10 | 13,28 | 12,85 | 13,03 | 13,03 | 20.954.730 |
| 31 mag 2024 | 13,32 | 13,45 | 12,98 | 13,13 | 13,13 | 26.367.582 |
| 30 mag 2024 | 13,24 | 13,36 | 13,09 | 13,30 | 13,30 | 18.097.450 |
| 29 mag 2024 | 13,28 | 13,46 | 13,15 | 13,31 | 13,31 | 15.169.100 |
| 28 mag 2024 | 13,50 | 13,58 | 13,29 | 13,36 | 13,36 | 12.276.810 |
| 27 mag 2024 | 13,68 | 13,72 | 13,22 | 13,55 | 13,55 | 27.900.726 |
| 24 mag 2024 | 13,58 | 13,82 | 13,56 | 13,62 | 13,62 | 14.631.240 |
| 23 mag 2024 | 13,98 | 14,04 | 13,57 | 13,62 | 13,62 | 19.196.127 |
| 22 mag 2024 | 13,95 | 14,13 | 13,86 | 14,04 | 14,04 | 18.289.941 |
| 21 mag 2024 | 13,70 | 14,25 | 13,69 | 13,95 | 13,95 | 29.108.567 |
| 20 mag 2024 | 13,74 | 13,84 | 13,64 | 13,75 | 13,75 | 17.399.688 |
| 17 mag 2024 | 13,64 | 13,72 | 13,49 | 13,71 | 13,71 | 16.412.237 |
| 16 mag 2024 | 13,66 | 13,91 | 13,53 | 13,59 | 13,59 | 21.522.439 |
| 15 mag 2024 | 13,83 | 14,02 | 13,65 | 13,67 | 13,67 | 19.843.254 |
| 14 mag 2024 | 14,00 | 14,19 | 13,72 | 13,80 | 13,80 | 24.329.175 |
| 13 mag 2024 | 13,85 | 14,02 | 13,65 | 13,94 | 13,94 | 18.988.424 |
| 10 mag 2024 | 14,08 | 14,12 | 13,80 | 13,94 | 13,94 | 16.931.961 |
| 09 mag 2024 | 13,90 | 14,18 | 13,87 | 14,07 | 14,07 | 24.979.264 |
| 08 mag 2024 | 14,08 | 14,25 | 13,83 | 13,89 | 13,89 | 30.238.959 |
| 07 mag 2024 | 14,55 | 14,62 | 14,08 | 14,13 | 14,13 | 47.145.951 |
| 06 mag 2024 | 14,62 | 14,73 | 14,26 | 14,56 | 14,56 | 45.138.417 |
| 30 apr 2024 | 15,07 | 15,20 | 14,15 | 14,63 | 14,63 | 72.471.040 |
| 29 apr 2024 | 15,36 | 15,59 | 15,23 | 15,52 | 15,52 | 46.053.816 |
| 26 apr 2024 | 14,54 | 15,40 | 14,49 | 15,36 | 15,36 | 40.985.876 |
| 25 apr 2024 | 14,31 | 14,65 | 14,30 | 14,41 | 14,41 | 18.836.897 |
| 24 apr 2024 | 14,69 | 14,77 | 14,24 | 14,50 | 14,50 | 39.231.428 |
| 23 apr 2024 | 14,83 | 15,26 | 14,80 | 14,87 | 14,87 | 25.647.064 |
| 22 apr 2024 | 14,98 | 15,05 | 14,57 | 14,76 | 14,76 | 22.542.968 |
| 19 apr 2024 | 14,87 | 15,05 | 14,73 | 14,94 | 14,94 | 19.249.104 |
| 18 apr 2024 | 14,56 | 15,16 | 14,46 | 14,87 | 14,87 | 25.120.483 |
| 17 apr 2024 | 14,48 | 14,70 | 14,39 | 14,56 | 14,56 | 20.292.197 |
| 16 apr 2024 | 14,70 | 14,81 | 14,20 | 14,27 | 14,27 | 27.821.631 |
| 15 apr 2024 | 14,88 | 15,02 | 14,52 | 14,76 | 14,76 | 27.401.201 |
| 12 apr 2024 | 14,91 | 15,10 | 14,73 | 14,83 | 14,83 | 23.237.940 |
| 11 apr 2024 | 14,79 | 15,20 | 14,79 | 14,92 | 14,92 | 23.966.916 |
| 10 apr 2024 | 15,24 | 15,50 | 14,90 | 15,08 | 15,08 | 20.350.358 |
| 09 apr 2024 | 15,18 | 15,42 | 15,06 | 15,31 | 15,31 | 23.482.676 |
| 08 apr 2024 | 15,07 | 15,53 | 14,90 | 15,17 | 15,17 | 28.755.438 |
| 03 apr 2024 | 15,14 | 15,49 | 14,89 | 15,08 | 15,08 | 26.394.529 |
| 02 apr 2024 | 15,55 | 15,57 | 15,03 | 15,15 | 15,15 | 24.861.070 |
| 01 apr 2024 | 15,32 | 15,59 | 15,10 | 15,58 | 15,58 | 28.217.128 |
| 29 mar 2024 | 15,15 | 15,30 | 14,84 | 15,29 | 15,29 | 17.423.065 |
| 28 mar 2024 | 15,31 | 15,64 | 15,14 | 15,23 | 15,23 | 37.200.812 |
| 27 mar 2024 | 15,91 | 16,07 | 15,35 | 15,35 | 15,35 | 42.881.461 |
| 26 mar 2024 | 15,31 | 15,76 | 15,11 | 15,62 | 15,62 | 51.490.597 |
| 25 mar 2024 | 16,40 | 16,51 | 15,27 | 15,32 | 15,32 | 62.840.297 |
| 22 mar 2024 | 15,67 | 16,26 | 15,50 | 16,10 | 16,10 | 56.680.000 |
| 21 mar 2024 | 15,66 | 16,02 | 15,60 | 15,84 | 15,84 | 52.584.387 |
| 20 mar 2024 | 15,59 | 16,03 | 15,50 | 15,77 | 15,77 | 72.196.002 |
| 19 mar 2024 | 14,98 | 15,93 | 14,90 | 15,67 | 15,67 | 100.443.053 |
| 18 mar 2024 | 14,49 | 15,24 | 14,45 | 15,16 | 15,16 | 112.786.200 |
| 15 mar 2024 | 13,45 | 14,00 | 13,38 | 13,85 | 13,85 | 51.671.549 |
| 14 mar 2024 | 13,28 | 13,68 | 13,15 | 13,45 | 13,45 | 38.356.634 |
| 13 mar 2024 | 13,05 | 13,48 | 12,99 | 13,28 | 13,28 | 29.458.794 |
| 12 mar 2024 | 13,22 | 13,35 | 13,02 | 13,08 | 13,08 | 19.537.458 |
| 11 mar 2024 | 12,82 | 13,23 | 12,61 | 13,21 | 13,21 | 35.188.415 |
| 08 mar 2024 | 12,64 | 12,91 | 12,59 | 12,80 | 12,80 | 21.288.674 |
| 07 mar 2024 | 12,90 | 13,12 | 12,60 | 12,62 | 12,62 | 27.897.677 |
| 06 mar 2024 | 12,92 | 13,16 | 12,67 | 12,82 | 12,82 | 30.922.879 |
| 05 mar 2024 | 12,88 | 13,44 | 12,80 | 13,03 | 13,03 | 54.711.024 |
| 04 mar 2024 | 13,00 | 13,26 | 12,78 | 12,89 | 12,89 | 57.673.973 |
| 01 mar 2024 | 11,88 | 12,50 | 11,85 | 12,32 | 12,32 | 40.321.481 |
| 29 feb 2024 | 11,52 | 11,96 | 11,50 | 11,95 | 11,95 | 25.602.729 |
| 28 feb 2024 | 11,94 | 12,17 | 11,60 | 11,61 | 11,61 | 32.862.557 |
| 27 feb 2024 | 11,68 | 11,94 | 11,59 | 11,94 | 11,94 | 22.577.042 |
| 26 feb 2024 | 11,71 | 11,84 | 11,60 | 11,70 | 11,70 | 21.608.776 |
| 23 feb 2024 | 11,70 | 11,80 | 11,54 | 11,80 | 11,80 | 22.238.609 |
| 22 feb 2024 | 11,62 | 11,79 | 11,57 | 11,66 | 11,66 | 19.976.319 |
| 21 feb 2024 | 11,68 | 11,97 | 11,44 | 11,63 | 11,63 | 27.339.178 |
| 20 feb 2024 | 11,65 | 11,81 | 11,53 | 11,75 | 11,75 | 18.395.578 |
| 19 feb 2024 | 12,40 | 12,40 | 11,64 | 11,80 | 11,80 | 37.711.980 |
| 08 feb 2024 | 11,75 | 12,41 | 11,75 | 11,98 | 11,98 | 42.278.194 |
| 07 feb 2024 | 10,89 | 11,73 | 10,88 | 11,71 | 11,71 | 41.062.642 |
| 06 feb 2024 | 9,87 | 11,00 | 9,87 | 10,93 | 10,93 | 34.852.901 |
| 05 feb 2024 | 10,45 | 10,50 | 9,81 | 10,02 | 10,02 | 35.914.892 |
| 02 feb 2024 | 10,95 | 11,08 | 10,27 | 10,56 | 10,56 | 29.372.482 |
| 01 feb 2024 | 11,07 | 11,13 | 10,60 | 10,81 | 10,81 | 23.104.248 |
| 31 gen 2024 | 11,45 | 11,56 | 11,06 | 11,07 | 11,07 | 21.128.797 |
| 30 gen 2024 | 12,04 | 12,08 | 11,46 | 11,52 | 11,52 | 19.152.669 |
| 29 gen 2024 | 12,13 | 12,18 | 11,95 | 11,97 | 11,97 | 16.199.585 |
| 26 gen 2024 | 12,05 | 12,23 | 11,96 | 12,12 | 12,12 | 16.013.687 |
| 25 gen 2024 | 11,77 | 12,15 | 11,71 | 12,13 | 12,13 | 19.009.076 |
| *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.