Italia markets open in 8 hours 10 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.229,11 -44,99 (-0,12%) EUR/USD
1,0775 +0,0008 (+0,08%) Bitcoin EUR
56.921,29 +363,57 (+0,64%) CMC Crypto 200
1.268,68 -43,95 (-3,35%)
Keli Motor Group Co., Ltd. (002892.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 13,92 | 14,02 | 13,68 | 13,72 | 13,72 | 7.473.198 |
| 09 mag 2024 | 13,85 | 14,05 | 13,79 | 13,92 | 13,92 | 7.541.530 |
| 08 mag 2024 | 14,03 | 14,10 | 13,72 | 13,76 | 13,76 | 10.188.937 |
| 07 mag 2024 | 14,01 | 14,26 | 13,94 | 14,11 | 14,11 | 11.031.329 |
| 06 mag 2024 | 14,08 | 14,26 | 13,98 | 14,03 | 14,03 | 9.950.668 |
| 30 apr 2024 | 14,00 | 14,16 | 13,68 | 13,90 | 13,90 | 12.389.409 |
| 29 apr 2024 | 14,10 | 14,20 | 13,79 | 13,95 | 13,95 | 15.205.379 |
| 26 apr 2024 | 13,00 | 13,70 | 12,94 | 13,59 | 13,59 | 17.612.683 |
| 25 apr 2024 | 13,10 | 13,24 | 12,98 | 13,09 | 13,09 | 11.007.417 |
| 24 apr 2024 | 12,83 | 13,08 | 12,72 | 13,06 | 13,06 | 11.764.531 |
| 23 apr 2024 | 12,59 | 13,01 | 12,47 | 12,79 | 12,79 | 13.165.977 |
| 22 apr 2024 | 12,50 | 12,68 | 12,16 | 12,43 | 12,43 | 9.107.727 |
| 19 apr 2024 | 12,94 | 13,04 | 12,53 | 12,62 | 12,62 | 15.404.428 |
| 18 apr 2024 | 12,78 | 13,24 | 12,44 | 13,00 | 13,00 | 25.885.340 |
| 17 apr 2024 | 11,75 | 12,64 | 11,75 | 12,64 | 12,64 | 15.952.997 |
| 16 apr 2024 | 12,50 | 12,63 | 11,49 | 11,49 | 11,49 | 20.309.864 |
| 15 apr 2024 | 13,23 | 13,49 | 12,48 | 12,77 | 12,77 | 18.052.708 |
| 12 apr 2024 | 13,49 | 13,75 | 13,36 | 13,37 | 13,37 | 9.790.285 |
| 11 apr 2024 | 13,49 | 13,90 | 13,48 | 13,52 | 13,52 | 12.413.512 |
| 10 apr 2024 | 13,93 | 14,30 | 13,55 | 13,71 | 13,71 | 19.831.653 |
| 09 apr 2024 | 13,80 | 14,05 | 13,60 | 13,89 | 13,89 | 11.890.795 |
| 08 apr 2024 | 14,15 | 14,23 | 13,80 | 13,87 | 13,87 | 12.603.191 |
| 03 apr 2024 | 14,56 | 14,63 | 14,02 | 14,14 | 14,14 | 13.529.517 |
| 02 apr 2024 | 15,10 | 15,10 | 14,50 | 14,67 | 14,67 | 17.047.277 |
| 01 apr 2024 | 15,27 | 15,42 | 14,94 | 15,16 | 15,16 | 19.949.411 |
| 29 mar 2024 | 14,84 | 14,88 | 14,52 | 15,09 | 15,09 | 7.322.646 |
| 28 mar 2024 | 14,15 | 15,06 | 14,10 | 14,77 | 14,77 | 23.584.763 |
| 27 mar 2024 | 14,86 | 14,95 | 14,08 | 14,13 | 14,13 | 20.300.937 |
| 26 mar 2024 | 15,04 | 15,37 | 14,63 | 14,95 | 14,95 | 23.548.130 |
| 25 mar 2024 | 15,71 | 16,06 | 15,13 | 15,15 | 15,15 | 28.919.665 |
| 22 mar 2024 | 16,25 | 16,40 | 15,75 | 15,96 | 15,96 | 30.096.692 |
| 21 mar 2024 | 15,90 | 16,16 | 15,76 | 15,90 | 15,90 | 21.880.701 |
| 20 mar 2024 | 16,02 | 16,17 | 15,65 | 15,90 | 15,90 | 33.287.915 |
| 19 mar 2024 | 16,20 | 16,74 | 16,09 | 16,10 | 16,10 | 34.358.975 |
| 18 mar 2024 | 16,70 | 16,70 | 16,06 | 16,43 | 16,43 | 44.745.605 |
| 15 mar 2024 | 15,88 | 16,44 | 15,68 | 16,41 | 16,41 | 48.183.680 |
| 14 mar 2024 | 15,81 | 16,48 | 15,57 | 15,87 | 15,87 | 40.461.258 |
| 13 mar 2024 | 15,91 | 16,18 | 15,82 | 15,98 | 15,98 | 34.168.475 |
| 12 mar 2024 | 15,90 | 16,65 | 15,50 | 16,10 | 16,10 | 51.510.418 |
| 11 mar 2024 | 15,40 | 16,43 | 15,02 | 16,11 | 16,11 | 53.516.656 |
| 08 mar 2024 | 15,00 | 15,84 | 15,00 | 15,76 | 15,76 | 53.012.753 |
| 07 mar 2024 | 16,53 | 17,31 | 15,15 | 15,21 | 15,21 | 96.246.180 |
| 06 mar 2024 | 14,00 | 15,74 | 13,95 | 15,74 | 15,74 | 50.096.406 |
| 05 mar 2024 | 13,94 | 14,97 | 13,41 | 14,31 | 14,31 | 55.157.004 |
| 04 mar 2024 | 13,63 | 13,95 | 13,31 | 13,94 | 13,94 | 37.336.520 |
| 01 mar 2024 | 13,51 | 13,85 | 13,40 | 13,69 | 13,69 | 33.742.038 |
| 29 feb 2024 | 12,32 | 13,58 | 12,32 | 13,57 | 13,57 | 39.383.640 |
| 28 feb 2024 | 14,05 | 14,39 | 12,78 | 12,78 | 12,78 | 56.512.045 |
| 27 feb 2024 | 13,62 | 14,29 | 13,38 | 14,20 | 14,20 | 62.339.474 |
| 26 feb 2024 | 13,50 | 13,90 | 13,27 | 13,90 | 13,90 | 64.014.273 |
| 23 feb 2024 | 11,88 | 12,66 | 11,86 | 12,64 | 12,64 | 41.636.914 |
| 22 feb 2024 | 11,28 | 11,97 | 11,27 | 11,88 | 11,88 | 27.612.500 |
| 21 feb 2024 | 11,13 | 11,93 | 11,00 | 11,44 | 11,44 | 32.622.586 |
| 20 feb 2024 | 10,91 | 11,50 | 10,66 | 11,38 | 11,38 | 28.426.535 |
| 19 feb 2024 | 10,46 | 10,95 | 10,40 | 10,94 | 10,94 | 27.405.841 |
| 08 feb 2024 | 9,73 | 10,52 | 9,18 | 10,34 | 10,34 | 35.431.678 |
| 07 feb 2024 | 10,05 | 10,35 | 9,41 | 9,56 | 9,56 | 30.051.504 |
| 06 feb 2024 | 9,44 | 10,41 | 9,04 | 10,00 | 10,00 | 26.135.368 |
| 05 feb 2024 | 10,85 | 10,85 | 9,94 | 9,94 | 9,94 | 17.298.756 |
| 02 feb 2024 | 11,62 | 12,05 | 10,53 | 11,04 | 11,04 | 15.743.459 |
| 01 feb 2024 | 11,42 | 11,80 | 11,23 | 11,48 | 11,48 | 10.284.337 |
| 31 gen 2024 | 12,23 | 12,38 | 11,49 | 11,49 | 11,49 | 10.326.316 |
| 30 gen 2024 | 12,46 | 12,82 | 12,14 | 12,19 | 12,19 | 7.933.178 |
| 29 gen 2024 | 13,05 | 13,15 | 12,48 | 12,58 | 12,58 | 9.903.141 |
| 26 gen 2024 | 13,30 | 13,36 | 12,98 | 13,02 | 13,02 | 10.349.877 |
| 25 gen 2024 | 13,09 | 13,37 | 12,79 | 13,36 | 13,36 | 12.495.587 |
| 24 gen 2024 | 13,24 | 13,38 | 12,50 | 13,00 | 13,00 | 11.032.375 |
| 23 gen 2024 | 13,00 | 13,22 | 12,80 | 13,05 | 13,05 | 9.563.782 |
| 22 gen 2024 | 13,77 | 13,87 | 12,88 | 13,03 | 13,03 | 12.093.960 |
| 19 gen 2024 | 14,37 | 14,37 | 13,81 | 13,82 | 13,82 | 7.584.568 |
| 18 gen 2024 | 14,19 | 14,31 | 13,70 | 14,17 | 14,17 | 10.476.881 |
| 17 gen 2024 | 14,60 | 14,61 | 14,09 | 14,12 | 14,12 | 7.473.078 |
| 16 gen 2024 | 14,68 | 14,77 | 14,21 | 14,56 | 14,56 | 9.014.500 |
| 15 gen 2024 | 14,69 | 14,88 | 14,56 | 14,73 | 14,73 | 6.668.660 |
| 12 gen 2024 | 14,99 | 15,13 | 14,73 | 14,86 | 14,86 | 10.083.722 |
| 11 gen 2024 | 14,54 | 15,05 | 14,44 | 15,01 | 15,01 | 14.038.959 |
| 10 gen 2024 | 15,21 | 15,22 | 14,54 | 14,54 | 14,54 | 15.618.346 |
| 09 gen 2024 | 14,67 | 15,39 | 14,67 | 15,02 | 15,02 | 20.008.289 |
| 08 gen 2024 | 15,00 | 15,00 | 14,66 | 14,67 | 14,67 | 10.198.377 |
| 05 gen 2024 | 15,50 | 15,70 | 14,90 | 15,02 | 15,02 | 15.359.936 |
| 04 gen 2024 | 15,41 | 15,57 | 15,19 | 15,37 | 15,37 | 9.857.760 |
| 03 gen 2024 | 15,83 | 15,86 | 15,15 | 15,46 | 15,46 | 18.994.596 |
| 02 gen 2024 | 15,99 | 16,20 | 15,86 | 15,87 | 15,87 | 15.723.240 |
| 29 dic 2023 | 15,65 | 16,26 | 15,58 | 16,09 | 16,09 | 21.771.609 |
| 28 dic 2023 | 15,51 | 15,78 | 15,21 | 15,70 | 15,70 | 17.355.047 |
| 27 dic 2023 | 15,30 | 15,48 | 15,05 | 15,31 | 15,31 | 11.834.712 |
| 26 dic 2023 | 15,80 | 15,84 | 15,10 | 15,19 | 15,19 | 17.241.303 |
| 25 dic 2023 | 15,82 | 15,94 | 15,49 | 15,74 | 15,74 | 13.335.980 |
| 22 dic 2023 | 15,92 | 16,17 | 15,63 | 15,69 | 15,69 | 18.503.862 |
| 21 dic 2023 | 15,80 | 15,97 | 15,39 | 15,90 | 15,90 | 16.528.501 |
| 20 dic 2023 | 16,25 | 16,34 | 15,83 | 15,86 | 15,86 | 14.931.725 |
| 19 dic 2023 | 16,10 | 16,28 | 15,92 | 16,25 | 16,25 | 16.591.380 |
| 18 dic 2023 | 16,44 | 16,53 | 16,00 | 16,09 | 16,09 | 18.129.804 |
| 15 dic 2023 | 16,61 | 16,73 | 16,31 | 16,43 | 16,43 | 30.662.561 |
| 14 dic 2023 | 17,06 | 17,59 | 16,57 | 16,58 | 16,58 | 44.515.596 |
| 13 dic 2023 | 17,07 | 17,90 | 16,95 | 17,19 | 17,19 | 59.606.475 |
| 12 dic 2023 | 17,08 | 17,38 | 16,91 | 17,19 | 17,19 | 28.634.096 |
| 11 dic 2023 | 16,61 | 17,41 | 16,57 | 17,09 | 17,09 | 36.238.789 |
| 08 dic 2023 | 16,55 | 16,95 | 16,53 | 16,82 | 16,82 | 25.882.026 |
| 07 dic 2023 | 16,94 | 17,18 | 16,65 | 16,70 | 16,70 | 27.900.343 |
| *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.