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
57.414,86 +594,24 (+1,05%)
Hangzhou Weiguang Electronic Co.,Ltd. (002801.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 | 18,80 | 19,20 | 18,80 | 18,96 | 18,96 | 1.095.527 |
| 27 giu 2024 | 19,29 | 19,34 | 18,78 | 18,80 | 18,80 | 736.700 |
| 26 giu 2024 | 18,64 | 19,19 | 18,64 | 19,18 | 19,18 | 906.185 |
| 25 giu 2024 | 18,84 | 19,24 | 18,70 | 18,92 | 18,92 | 1.027.200 |
| 24 giu 2024 | 19,30 | 19,30 | 18,63 | 18,73 | 18,73 | 1.446.950 |
| 21 giu 2024 | 19,96 | 20,26 | 19,25 | 19,50 | 19,50 | 1.592.126 |
| 20 giu 2024 | 20,58 | 20,63 | 19,84 | 19,92 | 19,92 | 959.926 |
| 19 giu 2024 | 21,28 | 21,28 | 20,40 | 20,60 | 20,60 | 844.325 |
| 18 giu 2024 | 20,97 | 21,15 | 20,83 | 21,11 | 21,11 | 902.750 |
| 17 giu 2024 | 21,01 | 21,16 | 20,60 | 20,96 | 20,96 | 795.100 |
| 14 giu 2024 | 21,27 | 21,27 | 20,76 | 21,00 | 21,00 | 909.999 |
| 13 giu 2024 | 20,79 | 21,20 | 20,78 | 20,97 | 20,97 | 1.110.440 |
| 12 giu 2024 | 20,80 | 21,41 | 20,76 | 21,15 | 21,15 | 1.236.400 |
| 11 giu 2024 | 20,52 | 20,96 | 20,04 | 20,77 | 20,77 | 1.178.300 |
| 07 giu 2024 | 20,51 | 20,95 | 20,00 | 20,53 | 20,53 | 1.137.674 |
| 06 giu 2024 | 20,90 | 21,35 | 20,13 | 20,25 | 20,25 | 1.823.990 |
| 05 giu 2024 | 21,81 | 21,82 | 20,83 | 20,90 | 20,90 | 1.815.281 |
| 04 giu 2024 | 21,82 | 21,96 | 21,25 | 21,81 | 21,81 | 1.492.126 |
| 03 giu 2024 | 22,85 | 22,89 | 21,70 | 21,98 | 21,98 | 1.145.695 |
| 31 mag 2024 | 22,67 | 22,78 | 22,24 | 22,67 | 22,67 | 1.051.400 |
| 30 mag 2024 | 22,32 | 22,63 | 22,18 | 22,54 | 22,54 | 1.055.600 |
| 29 mag 2024 | 22,40 | 22,62 | 22,13 | 22,38 | 22,38 | 1.208.800 |
| 28 mag 2024 | 21,90 | 22,80 | 21,79 | 22,35 | 22,35 | 1.669.900 |
| 27 mag 2024 | 21,63 | 21,99 | 21,57 | 21,94 | 21,94 | 874.085 |
| 24 mag 2024 | 21,55 | 21,95 | 21,53 | 21,61 | 21,61 | 929.180 |
| 23 mag 2024 | 22,66 | 22,88 | 21,65 | 21,66 | 21,66 | 1.120.550 |
| 22 mag 2024 | 22,30 | 22,48 | 21,99 | 22,13 | 22,13 | 1.282.900 |
| 21 mag 2024 | 22,33 | 22,66 | 22,00 | 22,26 | 22,26 | 989.190 |
| 20 mag 2024 | 22,41 | 22,59 | 22,23 | 22,45 | 22,45 | 1.079.490 |
| 17 mag 2024 | 22,57 | 22,66 | 22,19 | 22,41 | 22,41 | 849.960 |
| 16 mag 2024 | 22,86 | 22,97 | 22,40 | 22,50 | 22,50 | 1.421.400 |
| 15 mag 2024 | 23,20 | 23,46 | 22,88 | 22,88 | 22,88 | 1.013.942 |
| 14 mag 2024 | 23,31 | 23,64 | 23,11 | 23,38 | 23,38 | 1.591.380 |
| 13 mag 2024 | 22,81 | 23,55 | 22,71 | 23,32 | 23,32 | 1.845.270 |
| 10 mag 2024 | 23,09 | 23,25 | 22,56 | 23,04 | 23,04 | 1.350.695 |
| 09 mag 2024 | 22,81 | 23,41 | 22,69 | 23,09 | 23,09 | 1.560.965 |
| 08 mag 2024 | 23,54 | 23,54 | 22,60 | 22,82 | 22,82 | 1.834.300 |
| 07 mag 2024 | 23,12 | 23,78 | 22,90 | 23,27 | 23,27 | 2.215.395 |
| 06 mag 2024 | 22,56 | 23,48 | 22,50 | 23,13 | 23,13 | 3.028.415 |
| 30 apr 2024 | 21,95 | 22,52 | 21,86 | 22,16 | 22,16 | 2.668.110 |
| 29 apr 2024 | 20,99 | 21,99 | 20,98 | 21,81 | 21,81 | 2.582.440 |
| 26 apr 2024 | 21,50 | 21,58 | 20,73 | 21,07 | 21,07 | 3.138.195 |
| 25 apr 2024 | 21,50 | 22,10 | 21,17 | 21,62 | 21,62 | 1.637.235 |
| 24 apr 2024 | 21,67 | 21,88 | 21,02 | 21,33 | 21,33 | 2.244.850 |
| 23 apr 2024 | 21,39 | 22,07 | 21,34 | 21,71 | 21,71 | 1.581.000 |
| 22 apr 2024 | 21,85 | 21,99 | 21,00 | 21,45 | 21,45 | 1.184.480 |
| 19 apr 2024 | 22,44 | 22,64 | 21,60 | 21,85 | 21,85 | 1.926.950 |
| 18 apr 2024 | 22,28 | 23,09 | 21,82 | 22,78 | 22,78 | 2.094.200 |
| 17 apr 2024 | 20,79 | 22,28 | 20,78 | 22,28 | 22,28 | 2.333.860 |
| 16 apr 2024 | 22,18 | 22,18 | 20,50 | 20,56 | 20,56 | 2.523.220 |
| 15 apr 2024 | 21,58 | 22,82 | 21,21 | 22,15 | 22,15 | 2.565.930 |
| 12 apr 2024 | 22,15 | 22,22 | 21,72 | 21,80 | 21,80 | 1.941.434 |
| 11 apr 2024 | 22,01 | 22,51 | 22,00 | 22,20 | 22,20 | 1.681.449 |
| 10 apr 2024 | 23,39 | 23,39 | 22,07 | 22,28 | 22,28 | 2.549.749 |
| 09 apr 2024 | 22,70 | 23,58 | 22,70 | 23,46 | 23,46 | 3.206.820 |
| 08 apr 2024 | 22,87 | 23,73 | 22,86 | 22,99 | 22,99 | 3.770.523 |
| 03 apr 2024 | 23,98 | 24,17 | 22,87 | 23,04 | 23,04 | 5.402.771 |
| 02 apr 2024 | 24,07 | 25,13 | 23,66 | 24,39 | 24,39 | 8.907.137 |
| 01 apr 2024 | 21,51 | 23,40 | 21,51 | 23,40 | 23,40 | 4.561.501 |
| 29 mar 2024 | 20,86 | 21,38 | 20,86 | 21,27 | 21,27 | 613.280 |
| 28 mar 2024 | 20,50 | 21,34 | 20,34 | 21,00 | 21,00 | 959.440 |
| 27 mar 2024 | 21,06 | 21,57 | 20,50 | 20,51 | 20,51 | 1.166.000 |
| 26 mar 2024 | 21,30 | 21,53 | 20,90 | 21,08 | 21,08 | 1.868.885 |
| 25 mar 2024 | 21,04 | 22,69 | 21,03 | 21,70 | 21,70 | 3.266.030 |
| 22 mar 2024 | 21,48 | 21,68 | 21,10 | 21,23 | 21,23 | 1.180.481 |
| 21 mar 2024 | 21,61 | 22,10 | 21,37 | 21,47 | 21,47 | 1.547.400 |
| 20 mar 2024 | 21,38 | 21,57 | 21,00 | 21,40 | 21,40 | 1.166.645 |
| 19 mar 2024 | 22,09 | 22,09 | 21,40 | 21,50 | 21,50 | 1.279.900 |
| 18 mar 2024 | 21,82 | 22,14 | 21,38 | 22,09 | 22,09 | 1.836.000 |
| 15 mar 2024 | 21,50 | 21,68 | 21,41 | 21,57 | 21,57 | 1.084.712 |
| 14 mar 2024 | 21,37 | 21,78 | 21,08 | 21,69 | 21,69 | 2.841.757 |
| 13 mar 2024 | 20,80 | 21,48 | 20,75 | 21,38 | 21,38 | 2.435.696 |
| 12 mar 2024 | 20,95 | 21,13 | 20,62 | 20,80 | 20,80 | 2.361.425 |
| 11 mar 2024 | 21,30 | 21,30 | 20,60 | 21,00 | 21,00 | 1.791.790 |
| 08 mar 2024 | 21,26 | 21,54 | 20,92 | 21,32 | 21,32 | 1.892.875 |
| 07 mar 2024 | 21,94 | 21,94 | 21,18 | 21,48 | 21,48 | 1.340.861 |
| 06 mar 2024 | 21,05 | 21,94 | 20,95 | 21,60 | 21,60 | 1.839.901 |
| 05 mar 2024 | 21,31 | 21,51 | 21,03 | 21,11 | 21,11 | 1.381.437 |
| 04 mar 2024 | 21,04 | 22,05 | 20,38 | 21,55 | 21,55 | 2.437.916 |
| 01 mar 2024 | 20,19 | 22,26 | 20,08 | 21,05 | 21,05 | 2.562.070 |
| 29 feb 2024 | 19,50 | 20,30 | 19,40 | 20,24 | 20,24 | 1.157.920 |
| 28 feb 2024 | 21,00 | 21,19 | 19,74 | 19,74 | 19,74 | 2.217.080 |
| 27 feb 2024 | 19,90 | 21,55 | 19,66 | 21,33 | 21,33 | 2.499.299 |
| 26 feb 2024 | 19,79 | 20,44 | 19,78 | 20,13 | 20,13 | 1.643.099 |
| 23 feb 2024 | 18,98 | 19,44 | 18,75 | 19,42 | 19,42 | 1.114.789 |
| 22 feb 2024 | 18,82 | 19,27 | 18,71 | 18,98 | 18,98 | 559.572 |
| 21 feb 2024 | 18,76 | 19,35 | 18,66 | 18,93 | 18,93 | 1.162.417 |
| 20 feb 2024 | 18,85 | 18,96 | 18,50 | 18,84 | 18,84 | 776.914 |
| 19 feb 2024 | 19,00 | 19,11 | 18,50 | 18,88 | 18,88 | 1.050.896 |
| 08 feb 2024 | 18,50 | 19,19 | 17,69 | 19,10 | 19,10 | 1.685.358 |
| 07 feb 2024 | 17,82 | 18,60 | 17,61 | 18,17 | 18,17 | 1.716.209 |
| 06 feb 2024 | 16,75 | 18,20 | 15,87 | 17,89 | 17,89 | 1.597.546 |
| 05 feb 2024 | 17,90 | 17,90 | 16,20 | 16,75 | 16,75 | 1.832.259 |
| 02 feb 2024 | 16,90 | 18,49 | 16,77 | 18,00 | 18,00 | 2.788.520 |
| 01 feb 2024 | 16,70 | 17,49 | 16,16 | 17,10 | 17,10 | 1.406.062 |
| 31 gen 2024 | 17,70 | 18,20 | 17,00 | 17,00 | 17,00 | 1.372.445 |
| 30 gen 2024 | 18,16 | 18,54 | 17,80 | 18,07 | 18,07 | 1.656.145 |
| 29 gen 2024 | 19,05 | 19,20 | 18,53 | 18,64 | 18,64 | 825.340 |
| 26 gen 2024 | 19,36 | 19,65 | 19,01 | 19,04 | 19,04 | 810.100 |
| 25 gen 2024 | 18,73 | 19,43 | 18,36 | 19,36 | 19,36 | 1.014.900 |
| *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.