Italia markets close in 4 hours 2 minutes
FTSE MIB
34.933,59 -465,23 (-1,31%) 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
79,78 -0,28 (-0,35%) Bitcoin EUR
61.871,55 +154,56 (+0,25%)
ABC-CA Jinyao 3M Interval Bond (0P0001PXM9.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 | 1,0266 | 1,0266 | 1,0266 | 1,0266 | 1,0266 | - |
| 16 mag 2024 | 1,0264 | 1,0264 | 1,0264 | 1,0264 | 1,0264 | - |
| 15 mag 2024 | 1,0266 | 1,0266 | 1,0266 | 1,0266 | 1,0266 | - |
| 14 mag 2024 | 1,0265 | 1,0265 | 1,0265 | 1,0265 | 1,0265 | - |
| 13 mag 2024 | 1,0261 | 1,0261 | 1,0261 | 1,0261 | 1,0261 | - |
| 10 mag 2024 | 1,0255 | 1,0255 | 1,0255 | 1,0255 | 1,0255 | - |
| 09 mag 2024 | 1,0254 | 1,0254 | 1,0254 | 1,0254 | 1,0254 | - |
| 08 mag 2024 | 1,0260 | 1,0260 | 1,0260 | 1,0260 | 1,0260 | - |
| 07 mag 2024 | 1,0262 | 1,0262 | 1,0262 | 1,0262 | 1,0262 | - |
| 06 mag 2024 | 1,0254 | 1,0254 | 1,0254 | 1,0254 | 1,0254 | - |
| 30 apr 2024 | 1,0245 | 1,0245 | 1,0245 | 1,0245 | 1,0245 | - |
| 29 apr 2024 | 1,0230 | 1,0230 | 1,0230 | 1,0230 | 1,0230 | - |
| 26 apr 2024 | 1,0252 | 1,0252 | 1,0252 | 1,0252 | 1,0252 | - |
| 25 apr 2024 | 1,0265 | 1,0265 | 1,0265 | 1,0265 | 1,0265 | - |
| 24 apr 2024 | 1,0264 | 1,0264 | 1,0264 | 1,0264 | 1,0264 | - |
| 23 apr 2024 | 1,0279 | 1,0279 | 1,0279 | 1,0279 | 1,0279 | - |
| 22 apr 2024 | 1,0271 | 1,0271 | 1,0271 | 1,0271 | 1,0271 | - |
| 19 apr 2024 | 1,0263 | 1,0263 | 1,0263 | 1,0263 | 1,0263 | - |
| 18 apr 2024 | 1,0258 | 1,0258 | 1,0258 | 1,0258 | 1,0258 | - |
| 17 apr 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | - |
| 16 apr 2024 | 1,0245 | 1,0245 | 1,0245 | 1,0245 | 1,0245 | - |
| 15 apr 2024 | 1,0246 | 1,0246 | 1,0246 | 1,0246 | 1,0246 | - |
| 12 apr 2024 | 1,0245 | 1,0245 | 1,0245 | 1,0245 | 1,0245 | - |
| 11 apr 2024 | 1,0235 | 1,0235 | 1,0235 | 1,0235 | 1,0235 | - |
| 10 apr 2024 | 1,0228 | 1,0228 | 1,0228 | 1,0228 | 1,0228 | - |
| 09 apr 2024 | 1,0227 | 1,0227 | 1,0227 | 1,0227 | 1,0227 | - |
| 08 apr 2024 | 1,0221 | 1,0221 | 1,0221 | 1,0221 | 1,0221 | - |
| 03 apr 2024 | 1,0212 | 1,0212 | 1,0212 | 1,0212 | 1,0212 | - |
| 02 apr 2024 | 1,0207 | 1,0207 | 1,0207 | 1,0207 | 1,0207 | - |
| 01 apr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 29 mar 2024 | 1,0203 | 1,0203 | 1,0203 | 1,0203 | 1,0203 | - |
| 28 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 27 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 26 mar 2024 | 1,0196 | 1,0196 | 1,0196 | 1,0196 | 1,0196 | - |
| 25 mar 2024 | 1,0195 | 1,0195 | 1,0195 | 1,0195 | 1,0195 | - |
| 22 mar 2024 | 1,0193 | 1,0193 | 1,0193 | 1,0193 | 1,0193 | - |
| 21 mar 2024 | 1,0194 | 1,0194 | 1,0194 | 1,0194 | 1,0194 | - |
| 20 mar 2024 | 1,0192 | 1,0192 | 1,0192 | 1,0192 | 1,0192 | - |
| 19 mar 2024 | 1,0193 | 1,0193 | 1,0193 | 1,0193 | 1,0193 | - |
| 18 mar 2024 | 1,0185 | 1,0185 | 1,0185 | 1,0185 | 1,0185 | - |
| 15 mar 2024 | 1,0177 | 1,0177 | 1,0177 | 1,0177 | 1,0177 | - |
| 14 mar 2024 | 1,0173 | 1,0173 | 1,0173 | 1,0173 | 1,0173 | - |
| 13 mar 2024 | 1,0177 | 1,0177 | 1,0177 | 1,0177 | 1,0177 | - |
| 12 mar 2024 | 1,0181 | 1,0181 | 1,0181 | 1,0181 | 1,0181 | - |
| 11 mar 2024 | 1,0193 | 1,0193 | 1,0193 | 1,0193 | 1,0193 | - |
| 08 mar 2024 | 1,0195 | 1,0195 | 1,0195 | 1,0195 | 1,0195 | - |
| 07 mar 2024 | 1,0196 | 1,0196 | 1,0196 | 1,0196 | 1,0196 | - |
| 06 mar 2024 | 1,0193 | 1,0193 | 1,0193 | 1,0193 | 1,0193 | - |
| 05 mar 2024 | 1,0185 | 1,0185 | 1,0185 | 1,0185 | 1,0185 | - |
| 05 mar 2024 | 0.03 Dividendo | |||||
| 04 mar 2024 | 1,0484 | 1,0484 | 1,0484 | 1,0484 | 1,0184 | - |
| 01 mar 2024 | 1,0479 | 1,0479 | 1,0479 | 1,0479 | 1,0179 | - |
| 29 feb 2024 | 1,0489 | 1,0489 | 1,0489 | 1,0489 | 1,0189 | - |
| 28 feb 2024 | 1,0483 | 1,0483 | 1,0483 | 1,0483 | 1,0183 | - |
| 27 feb 2024 | 1,0481 | 1,0481 | 1,0481 | 1,0481 | 1,0181 | - |
| 26 feb 2024 | 1,0477 | 1,0477 | 1,0477 | 1,0477 | 1,0177 | - |
| 23 feb 2024 | 1,0472 | 1,0472 | 1,0472 | 1,0472 | 1,0172 | - |
| 22 feb 2024 | 1,0461 | 1,0461 | 1,0461 | 1,0461 | 1,0162 | - |
| 21 feb 2024 | 1,0453 | 1,0453 | 1,0453 | 1,0453 | 1,0154 | - |
| 20 feb 2024 | 1,0444 | 1,0444 | 1,0444 | 1,0444 | 1,0145 | - |
| 19 feb 2024 | 1,0437 | 1,0437 | 1,0437 | 1,0437 | 1,0138 | - |
| 08 feb 2024 | 1,0426 | 1,0426 | 1,0426 | 1,0426 | 1,0128 | - |
| 07 feb 2024 | 1,0423 | 1,0423 | 1,0423 | 1,0423 | 1,0125 | - |
| 06 feb 2024 | 1,0418 | 1,0418 | 1,0418 | 1,0418 | 1,0120 | - |
| 05 feb 2024 | 1,0428 | 1,0428 | 1,0428 | 1,0428 | 1,0130 | - |
| 02 feb 2024 | 1,0417 | 1,0417 | 1,0417 | 1,0417 | 1,0119 | - |
| 01 feb 2024 | 1,0418 | 1,0418 | 1,0418 | 1,0418 | 1,0120 | - |
| 31 gen 2024 | 1,0418 | 1,0418 | 1,0418 | 1,0418 | 1,0120 | - |
| 30 gen 2024 | 1,0410 | 1,0410 | 1,0410 | 1,0410 | 1,0112 | - |
| 29 gen 2024 | 1,0397 | 1,0397 | 1,0397 | 1,0397 | 1,0099 | - |
| 26 gen 2024 | 1,0393 | 1,0393 | 1,0393 | 1,0393 | 1,0096 | - |
| 25 gen 2024 | 1,0390 | 1,0390 | 1,0390 | 1,0390 | 1,0093 | - |
| 24 gen 2024 | 1,0385 | 1,0385 | 1,0385 | 1,0385 | 1,0088 | - |
| 23 gen 2024 | 1,0384 | 1,0384 | 1,0384 | 1,0384 | 1,0087 | - |
| 22 gen 2024 | 1,0385 | 1,0385 | 1,0385 | 1,0385 | 1,0088 | - |
| 19 gen 2024 | 1,0377 | 1,0377 | 1,0377 | 1,0377 | 1,0080 | - |
| 18 gen 2024 | 1,0370 | 1,0370 | 1,0370 | 1,0370 | 1,0073 | - |
| 17 gen 2024 | 1,0367 | 1,0367 | 1,0367 | 1,0367 | 1,0070 | - |
| 16 gen 2024 | 1,0362 | 1,0362 | 1,0362 | 1,0362 | 1,0065 | - |
| 15 gen 2024 | 1,0365 | 1,0365 | 1,0365 | 1,0365 | 1,0068 | - |
| 12 gen 2024 | 1,0360 | 1,0360 | 1,0360 | 1,0360 | 1,0064 | - |
| 11 gen 2024 | 1,0363 | 1,0363 | 1,0363 | 1,0363 | 1,0066 | - |
| 10 gen 2024 | 1,0363 | 1,0363 | 1,0363 | 1,0363 | 1,0066 | - |
| 09 gen 2024 | 1,0365 | 1,0365 | 1,0365 | 1,0365 | 1,0068 | - |
| 08 gen 2024 | 1,0358 | 1,0358 | 1,0358 | 1,0358 | 1,0062 | - |
| 05 gen 2024 | 1,0355 | 1,0355 | 1,0355 | 1,0355 | 1,0059 | - |
| 04 gen 2024 | 1,0348 | 1,0348 | 1,0348 | 1,0348 | 1,0052 | - |
| 03 gen 2024 | 1,0344 | 1,0344 | 1,0344 | 1,0344 | 1,0048 | - |
| 02 gen 2024 | 1,0349 | 1,0349 | 1,0349 | 1,0349 | 1,0053 | - |
| 29 dic 2023 | 1,0351 | 1,0351 | 1,0351 | 1,0351 | 1,0055 | - |
| 28 dic 2023 | 1,0347 | 1,0347 | 1,0347 | 1,0347 | 1,0051 | - |
| 27 dic 2023 | 1,0338 | 1,0338 | 1,0338 | 1,0338 | 1,0042 | - |
| 26 dic 2023 | 1,0329 | 1,0329 | 1,0329 | 1,0329 | 1,0033 | - |
| 25 dic 2023 | 1,0324 | 1,0324 | 1,0324 | 1,0324 | 1,0029 | - |
| 22 dic 2023 | 1,0320 | 1,0320 | 1,0320 | 1,0320 | 1,0025 | - |
| 21 dic 2023 | 1,0316 | 1,0316 | 1,0316 | 1,0316 | 1,0021 | - |
| 20 dic 2023 | 1,0314 | 1,0314 | 1,0314 | 1,0314 | 1,0019 | - |
| 19 dic 2023 | 1,0315 | 1,0315 | 1,0315 | 1,0315 | 1,0020 | - |
| 18 dic 2023 | 1,0313 | 1,0313 | 1,0313 | 1,0313 | 1,0018 | - |
| *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.