Italia markets close in 5 hours 35 minutes
FTSE MIB
33.934,26 +305,05 (+0,91%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,82 +0,71 (+0,91%) Bitcoin EUR
60.498,54 +1.339,07 (+2,26%)
JinkoSolar Holding Co., Ltd. (0JOX.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:00PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 25,00 | 26,37 | 25,78 | 25,98 | 25,98 | 2.898 |
| 02 mag 2024 | 25,00 | 25,85 | 24,72 | 25,01 | 25,01 | 599 |
| 01 mag 2024 | 24,52 | 24,83 | 23,96 | 24,70 | 24,70 | 1.017 |
| 30 apr 2024 | 24,83 | 24,46 | 23,71 | 23,90 | 23,90 | 851 |
| 29 apr 2024 | 23,20 | 25,50 | 23,42 | 25,17 | 25,17 | 7.547 |
| 26 apr 2024 | 23,00 | 24,47 | 23,22 | 24,28 | 24,28 | 3.923 |
| 25 apr 2024 | 23,10 | 23,22 | 22,68 | 22,99 | 22,99 | 1.014 |
| 24 apr 2024 | 22,30 | 23,21 | 22,74 | 22,90 | 22,90 | 2.577 |
| 23 apr 2024 | 23,10 | 23,34 | 21,76 | 23,17 | 23,17 | 1.890 |
| 22 apr 2024 | 22,88 | 22,10 | 21,40 | 22,02 | 22,02 | 4.604 |
| 19 apr 2024 | 22,25 | 22,00 | 21,42 | 21,78 | 21,78 | 2.507 |
| 18 apr 2024 | 22,58 | 21,98 | 21,00 | 21,63 | 21,63 | 1.275 |
| 17 apr 2024 | 23,00 | 23,37 | 21,65 | 22,01 | 22,01 | 6.018 |
| 16 apr 2024 | 23,30 | 23,24 | 22,03 | 22,80 | 22,80 | 1.447 |
| 15 apr 2024 | 23,10 | 23,53 | 22,75 | 23,00 | 23,00 | 5.048 |
| 12 apr 2024 | 24,10 | 24,08 | 23,33 | 23,40 | 23,40 | 672 |
| 11 apr 2024 | 25,05 | 25,34 | 24,33 | 24,53 | 24,53 | 1.230 |
| 10 apr 2024 | 25,63 | 25,08 | 24,20 | 25,02 | 25,02 | 2.238 |
| 09 apr 2024 | 23,40 | 25,23 | 23,39 | 25,09 | 25,09 | 2.941 |
| 08 apr 2024 | 23,20 | 24,20 | 23,12 | 23,84 | 23,84 | 971 |
| 05 apr 2024 | 24,45 | 23,80 | 23,18 | 23,48 | 23,48 | 3.925 |
| 04 apr 2024 | 24,63 | 25,07 | 24,49 | 24,71 | 24,71 | 3.867 |
| 03 apr 2024 | 23,77 | 24,45 | 23,49 | 24,38 | 24,38 | 907 |
| 02 apr 2024 | 24,52 | 24,73 | 23,68 | 23,93 | 23,93 | 5.097 |
| 28 mar 2024 | 24,25 | 25,13 | 24,47 | 25,12 | 25,12 | 8.832 |
| 27 mar 2024 | 23,58 | 24,80 | 22,50 | 24,64 | 24,64 | 5.603 |
| 26 mar 2024 | 23,58 | 23,04 | 22,24 | 22,56 | 22,56 | 4.064 |
| 25 mar 2024 | 22,52 | 22,89 | 22,09 | 22,09 | 22,09 | 5.329 |
| 22 mar 2024 | 24,58 | 23,53 | 22,64 | 22,72 | 22,72 | 10.203 |
| 21 mar 2024 | 25,52 | 25,31 | 23,87 | 23,93 | 23,93 | 8.880 |
| 20 mar 2024 | 26,73 | 25,50 | 23,03 | 24,87 | 24,87 | 12.513 |
| 19 mar 2024 | 27,45 | 26,81 | 26,00 | 26,33 | 26,33 | 1.417 |
| 18 mar 2024 | 26,58 | 27,06 | 25,95 | 26,50 | 26,50 | 3.716 |
| 15 mar 2024 | 26,30 | 26,88 | 25,73 | 26,33 | 26,33 | 3.258 |
| 14 mar 2024 | 27,83 | 27,84 | 25,94 | 25,94 | 25,94 | 5.614 |
| 13 mar 2024 | 29,20 | 28,83 | 27,92 | 27,93 | 27,93 | 1.845 |
| 12 mar 2024 | 29,92 | 29,56 | 28,45 | 28,60 | 28,60 | 2.516 |
| 11 mar 2024 | 28,88 | 30,06 | 28,42 | 29,26 | 29,26 | 5.862 |
| 08 mar 2024 | 27,35 | 28,99 | 27,72 | 28,22 | 28,22 | 3.111 |
| 07 mar 2024 | 26,67 | 27,81 | 26,97 | 27,71 | 27,71 | 634 |
| 06 mar 2024 | 26,63 | 27,65 | 26,94 | 27,23 | 27,23 | 3.011 |
| 05 mar 2024 | 27,00 | 26,85 | 25,75 | 26,85 | 26,85 | 1.189 |
| 04 mar 2024 | 27,20 | 27,32 | 26,31 | 26,56 | 26,56 | 1.527 |
| 01 mar 2024 | 27,20 | 27,72 | 26,73 | 27,64 | 27,64 | 8.420 |
| 29 feb 2024 | 26,83 | 27,90 | 26,82 | 27,25 | 27,25 | 7.670 |
| 28 feb 2024 | 27,67 | 28,15 | 27,05 | 27,12 | 27,12 | 4.747 |
| 27 feb 2024 | 26,35 | 27,75 | 26,71 | 27,49 | 27,49 | 820 |
| 26 feb 2024 | 26,20 | 26,48 | 25,75 | 26,08 | 26,08 | 1.754 |
| 23 feb 2024 | 26,88 | 26,43 | 25,51 | 26,23 | 26,23 | 1.473 |
| 22 feb 2024 | 25,73 | 26,41 | 25,94 | 26,41 | 26,41 | 3.917 |
| 21 feb 2024 | 26,88 | 25,93 | 24,95 | 25,69 | 25,69 | 3.023 |
| 20 feb 2024 | 26,15 | 26,14 | 25,36 | 25,43 | 25,43 | 1.911 |
| 19 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 16 feb 2024 | 27,30 | 27,38 | 26,57 | 26,78 | 26,78 | 2.901 |
| 15 feb 2024 | 28,05 | 28,00 | 26,90 | 27,00 | 27,00 | 772 |
| 14 feb 2024 | 25,88 | 27,10 | 26,10 | 27,10 | 27,10 | 2.114 |
| 13 feb 2024 | 26,73 | 26,91 | 25,95 | 26,12 | 26,12 | 2.192 |
| 12 feb 2024 | 26,58 | 27,77 | 26,20 | 27,32 | 27,32 | 3.081 |
| 09 feb 2024 | 25,58 | 26,33 | 25,25 | 26,13 | 26,13 | 1.074 |
| 08 feb 2024 | 25,88 | 26,10 | 25,58 | 25,72 | 25,72 | 2.089 |
| 07 feb 2024 | 25,67 | 26,24 | 25,32 | 26,16 | 26,16 | 1.545 |
| 06 feb 2024 | 25,67 | 25,21 | 24,32 | 24,68 | 24,68 | 1.281 |
| 05 feb 2024 | 26,92 | 25,00 | 23,13 | 23,73 | 23,73 | 14.310 |
| 02 feb 2024 | 27,25 | 27,03 | 26,18 | 26,67 | 26,67 | 1.256 |
| 01 feb 2024 | 26,92 | 27,59 | 26,61 | 26,81 | 26,81 | 3.462 |
| 31 gen 2024 | 27,25 | 27,44 | 26,66 | 26,95 | 26,95 | 1.591 |
| 30 gen 2024 | 27,63 | 27,73 | 26,81 | 27,03 | 27,03 | 4.295 |
| 29 gen 2024 | 27,45 | 27,45 | 26,70 | 27,24 | 27,24 | 10.874 |
| 26 gen 2024 | 30,10 | 29,60 | 27,80 | 27,89 | 27,89 | 1.602 |
| 25 gen 2024 | 30,63 | 30,77 | 28,85 | 28,99 | 28,99 | 1.559 |
| 24 gen 2024 | 29,88 | 31,54 | 29,97 | 30,24 | 30,24 | 1.534 |
| 23 gen 2024 | 28,67 | 31,10 | 29,89 | 30,56 | 30,56 | 2.047 |
| 22 gen 2024 | 27,73 | 29,18 | 27,02 | 28,13 | 28,13 | 2.688 |
| 19 gen 2024 | 28,67 | 28,30 | 27,26 | 27,79 | 27,79 | 5.375 |
| 18 gen 2024 | 29,15 | 29,43 | 28,30 | 28,64 | 28,64 | 28.520 |
| 17 gen 2024 | 29,73 | 28,88 | 27,78 | 27,88 | 27,88 | 2.783 |
| 16 gen 2024 | 30,45 | 31,03 | 29,89 | 30,04 | 30,04 | 4.230 |
| 15 gen 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
| 12 gen 2024 | 31,25 | 31,63 | 30,59 | 30,71 | 30,71 | 1.058 |
| 11 gen 2024 | 31,88 | 31,83 | 29,76 | 31,43 | 31,43 | 35.649 |
| 10 gen 2024 | 31,30 | 31,11 | 29,71 | 30,74 | 30,74 | 3.957 |
| 09 gen 2024 | 32,05 | 31,76 | 30,50 | 31,04 | 31,04 | 6.859 |
| 08 gen 2024 | 32,63 | 32,62 | 32,19 | 32,34 | 32,34 | 440 |
| 05 gen 2024 | 33,67 | 33,22 | 32,46 | 32,65 | 32,65 | 1.678 |
| 04 gen 2024 | 34,00 | 34,20 | 33,19 | 33,58 | 33,58 | 542 |
| 03 gen 2024 | 35,58 | 34,52 | 33,10 | 34,52 | 34,52 | 11.864 |
| 02 gen 2024 | 37,40 | 36,35 | 35,21 | 35,28 | 35,28 | 33.405 |
| 29 dic 2023 | 37,35 | 37,38 | 36,62 | 37,08 | 37,08 | 392 |
| 28 dic 2023 | 36,30 | 38,46 | 35,65 | 37,39 | 37,39 | 4.203 |
| 27 dic 2023 | 34,67 | 35,91 | 35,61 | 35,61 | 35,61 | 1.016 |
| 22 dic 2023 | 33,20 | 35,18 | 34,10 | 34,40 | 34,40 | 7.412 |
| 21 dic 2023 | 33,67 | 34,77 | 32,96 | 34,58 | 34,58 | 8.667 |
| 20 dic 2023 | 33,35 | 34,17 | 33,56 | 33,71 | 33,71 | 667 |
| 19 dic 2023 | 33,58 | 34,69 | 33,31 | 33,84 | 33,84 | 11.333 |
| 18 dic 2023 | 33,40 | 34,10 | 32,78 | 33,61 | 33,61 | 4.207 |
| 15 dic 2023 | 33,78 | 33,98 | 32,97 | 33,47 | 33,47 | 2.853 |
| 14 dic 2023 | 32,25 | 34,12 | 32,35 | 33,11 | 33,11 | 3.850 |
| 13 dic 2023 | 30,83 | 30,68 | 29,73 | 30,40 | 30,40 | 1.382 |
| 12 dic 2023 | 32,58 | 32,63 | 29,94 | 30,54 | 30,54 | 6.762 |
| 11 dic 2023 | 32,00 | 32,89 | 30,78 | 32,58 | 32,58 | 1.125 |
| *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.