Italia markets close in 5 hours 50 minutes
FTSE MIB
34.950,69 -448,13 (-1,27%) Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
39.069,68 +282,30 (+0,73%) Petrolio
79,80 -0,26 (-0,32%) Bitcoin EUR
61.581,20 -104,94 (-0,17%)
ABC-CA Jinxin 3-M Interval Bd (0P0001D62J.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 04:00AM CST
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 1,2039 | 1,2039 | 1,2039 | 1,2039 | 1,2039 | - |
| 16 mag 2024 | 1,2039 | 1,2039 | 1,2039 | 1,2039 | 1,2039 | - |
| 15 mag 2024 | 1,2045 | 1,2045 | 1,2045 | 1,2045 | 1,2045 | - |
| 14 mag 2024 | 1,2044 | 1,2044 | 1,2044 | 1,2044 | 1,2044 | - |
| 13 mag 2024 | 1,2037 | 1,2037 | 1,2037 | 1,2037 | 1,2037 | - |
| 10 mag 2024 | 1,2025 | 1,2025 | 1,2025 | 1,2025 | 1,2025 | - |
| 09 mag 2024 | 1,2028 | 1,2028 | 1,2028 | 1,2028 | 1,2028 | - |
| 08 mag 2024 | 1,2037 | 1,2037 | 1,2037 | 1,2037 | 1,2037 | - |
| 07 mag 2024 | 1,2035 | 1,2035 | 1,2035 | 1,2035 | 1,2035 | - |
| 06 mag 2024 | 1,2023 | 1,2023 | 1,2023 | 1,2023 | 1,2023 | - |
| 30 apr 2024 | 1,2014 | 1,2014 | 1,2014 | 1,2014 | 1,2014 | - |
| 29 apr 2024 | 1,1990 | 1,1990 | 1,1990 | 1,1990 | 1,1990 | - |
| 26 apr 2024 | 1,2028 | 1,2028 | 1,2028 | 1,2028 | 1,2028 | - |
| 25 apr 2024 | 1,2048 | 1,2048 | 1,2048 | 1,2048 | 1,2048 | - |
| 24 apr 2024 | 1,2053 | 1,2053 | 1,2053 | 1,2053 | 1,2053 | - |
| 23 apr 2024 | 1,2066 | 1,2066 | 1,2066 | 1,2066 | 1,2066 | - |
| 22 apr 2024 | 1,2055 | 1,2055 | 1,2055 | 1,2055 | 1,2055 | - |
| 19 apr 2024 | 1,2042 | 1,2042 | 1,2042 | 1,2042 | 1,2042 | - |
| 18 apr 2024 | 1,2034 | 1,2034 | 1,2034 | 1,2034 | 1,2034 | - |
| 17 apr 2024 | 1,2022 | 1,2022 | 1,2022 | 1,2022 | 1,2022 | - |
| 16 apr 2024 | 1,2017 | 1,2017 | 1,2017 | 1,2017 | 1,2017 | - |
| 15 apr 2024 | 1,2016 | 1,2016 | 1,2016 | 1,2016 | 1,2016 | - |
| 12 apr 2024 | 1,2009 | 1,2009 | 1,2009 | 1,2009 | 1,2009 | - |
| 11 apr 2024 | 1,1992 | 1,1992 | 1,1992 | 1,1992 | 1,1992 | - |
| 10 apr 2024 | 1,1984 | 1,1984 | 1,1984 | 1,1984 | 1,1984 | - |
| 09 apr 2024 | 1,1981 | 1,1981 | 1,1981 | 1,1981 | 1,1981 | - |
| 08 apr 2024 | 1,1971 | 1,1971 | 1,1971 | 1,1971 | 1,1971 | - |
| 03 apr 2024 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | - |
| 02 apr 2024 | 1,1949 | 1,1949 | 1,1949 | 1,1949 | 1,1949 | - |
| 01 apr 2024 | 1,1939 | 1,1939 | 1,1939 | 1,1939 | 1,1939 | - |
| 29 mar 2024 | 1,1943 | 1,1943 | 1,1943 | 1,1943 | 1,1943 | - |
| 28 mar 2024 | 1,1935 | 1,1935 | 1,1935 | 1,1935 | 1,1935 | - |
| 27 mar 2024 | 1,1933 | 1,1933 | 1,1933 | 1,1933 | 1,1933 | - |
| 26 mar 2024 | 1,1924 | 1,1924 | 1,1924 | 1,1924 | 1,1924 | - |
| 25 mar 2024 | 1,1924 | 1,1924 | 1,1924 | 1,1924 | 1,1924 | - |
| 22 mar 2024 | 1,1931 | 1,1931 | 1,1931 | 1,1931 | 1,1931 | - |
| 21 mar 2024 | 1,1934 | 1,1934 | 1,1934 | 1,1934 | 1,1934 | - |
| 20 mar 2024 | 1,1934 | 1,1934 | 1,1934 | 1,1934 | 1,1934 | - |
| 19 mar 2024 | 1,1933 | 1,1933 | 1,1933 | 1,1933 | 1,1933 | - |
| 18 mar 2024 | 1,1926 | 1,1926 | 1,1926 | 1,1926 | 1,1926 | - |
| 15 mar 2024 | 1,1917 | 1,1917 | 1,1917 | 1,1917 | 1,1917 | - |
| 14 mar 2024 | 1,1908 | 1,1908 | 1,1908 | 1,1908 | 1,1908 | - |
| 13 mar 2024 | 1,1915 | 1,1915 | 1,1915 | 1,1915 | 1,1915 | - |
| 12 mar 2024 | 1,1921 | 1,1921 | 1,1921 | 1,1921 | 1,1921 | - |
| 11 mar 2024 | 1,1936 | 1,1936 | 1,1936 | 1,1936 | 1,1936 | - |
| 08 mar 2024 | 1,1941 | 1,1941 | 1,1941 | 1,1941 | 1,1941 | - |
| 07 mar 2024 | 1,1941 | 1,1941 | 1,1941 | 1,1941 | 1,1941 | - |
| 06 mar 2024 | 1,1935 | 1,1935 | 1,1935 | 1,1935 | 1,1935 | - |
| 05 mar 2024 | 1,1926 | 1,1926 | 1,1926 | 1,1926 | 1,1926 | - |
| 04 mar 2024 | 1,1924 | 1,1924 | 1,1924 | 1,1924 | 1,1924 | - |
| 01 mar 2024 | 1,1916 | 1,1916 | 1,1916 | 1,1916 | 1,1916 | - |
| 29 feb 2024 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | - |
| 28 feb 2024 | 1,1922 | 1,1922 | 1,1922 | 1,1922 | 1,1922 | - |
| 27 feb 2024 | 1,1919 | 1,1919 | 1,1919 | 1,1919 | 1,1919 | - |
| 26 feb 2024 | 1,1913 | 1,1913 | 1,1913 | 1,1913 | 1,1913 | - |
| 23 feb 2024 | 1,1909 | 1,1909 | 1,1909 | 1,1909 | 1,1909 | - |
| 22 feb 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 21 feb 2024 | 1,1891 | 1,1891 | 1,1891 | 1,1891 | 1,1891 | - |
| 20 feb 2024 | 1,1883 | 1,1883 | 1,1883 | 1,1883 | 1,1883 | - |
| 19 feb 2024 | 1,1874 | 1,1874 | 1,1874 | 1,1874 | 1,1874 | - |
| 08 feb 2024 | 1,1862 | 1,1862 | 1,1862 | 1,1862 | 1,1862 | - |
| 07 feb 2024 | 1,1862 | 1,1862 | 1,1862 | 1,1862 | 1,1862 | - |
| 06 feb 2024 | 1,1853 | 1,1853 | 1,1853 | 1,1853 | 1,1853 | - |
| 05 feb 2024 | 1,1867 | 1,1867 | 1,1867 | 1,1867 | 1,1867 | - |
| 02 feb 2024 | 1,1851 | 1,1851 | 1,1851 | 1,1851 | 1,1851 | - |
| 01 feb 2024 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | - |
| 31 gen 2024 | 1,1851 | 1,1851 | 1,1851 | 1,1851 | 1,1851 | - |
| 30 gen 2024 | 1,1837 | 1,1837 | 1,1837 | 1,1837 | 1,1837 | - |
| 29 gen 2024 | 1,1818 | 1,1818 | 1,1818 | 1,1818 | 1,1818 | - |
| 26 gen 2024 | 1,1812 | 1,1812 | 1,1812 | 1,1812 | 1,1812 | - |
| 25 gen 2024 | 1,1809 | 1,1809 | 1,1809 | 1,1809 | 1,1809 | - |
| 24 gen 2024 | 1,1802 | 1,1802 | 1,1802 | 1,1802 | 1,1802 | - |
| 23 gen 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 22 gen 2024 | 1,1803 | 1,1803 | 1,1803 | 1,1803 | 1,1803 | - |
| 19 gen 2024 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | - |
| 18 gen 2024 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | - |
| 17 gen 2024 | 1,1775 | 1,1775 | 1,1775 | 1,1775 | 1,1775 | - |
| 16 gen 2024 | 1,1768 | 1,1768 | 1,1768 | 1,1768 | 1,1768 | - |
| 15 gen 2024 | 1,1770 | 1,1770 | 1,1770 | 1,1770 | 1,1770 | - |
| 12 gen 2024 | 1,1763 | 1,1763 | 1,1763 | 1,1763 | 1,1763 | - |
| 11 gen 2024 | 1,1768 | 1,1768 | 1,1768 | 1,1768 | 1,1768 | - |
| 10 gen 2024 | 1,1767 | 1,1767 | 1,1767 | 1,1767 | 1,1767 | - |
| 09 gen 2024 | 1,1771 | 1,1771 | 1,1771 | 1,1771 | 1,1771 | - |
| 08 gen 2024 | 1,1761 | 1,1761 | 1,1761 | 1,1761 | 1,1761 | - |
| 05 gen 2024 | 1,1758 | 1,1758 | 1,1758 | 1,1758 | 1,1758 | - |
| 04 gen 2024 | 1,1743 | 1,1743 | 1,1743 | 1,1743 | 1,1743 | - |
| 03 gen 2024 | 1,1738 | 1,1738 | 1,1738 | 1,1738 | 1,1738 | - |
| 02 gen 2024 | 1,1745 | 1,1745 | 1,1745 | 1,1745 | 1,1745 | - |
| 29 dic 2023 | 1,1749 | 1,1749 | 1,1749 | 1,1749 | 1,1749 | - |
| 28 dic 2023 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | - |
| 27 dic 2023 | 1,1731 | 1,1731 | 1,1731 | 1,1731 | 1,1731 | - |
| 26 dic 2023 | 1,1718 | 1,1718 | 1,1718 | 1,1718 | 1,1718 | - |
| 25 dic 2023 | 1,1707 | 1,1707 | 1,1707 | 1,1707 | 1,1707 | - |
| 22 dic 2023 | 1,1699 | 1,1699 | 1,1699 | 1,1699 | 1,1699 | - |
| 21 dic 2023 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | - |
| 20 dic 2023 | 1,1683 | 1,1683 | 1,1683 | 1,1683 | 1,1683 | - |
| 19 dic 2023 | 1,1682 | 1,1682 | 1,1682 | 1,1682 | 1,1682 | - |
| 18 dic 2023 | 1,1681 | 1,1681 | 1,1681 | 1,1681 | 1,1681 | - |
| 15 dic 2023 | 1,1673 | 1,1673 | 1,1673 | 1,1673 | 1,1673 | - |
| *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.