Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.763,66 +734,58 (+1,20%)
CPIC Juli 39-Mn Closed-End Bond (0P0001QFNN.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 04:00AM CST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 1,0215 | 1,0215 | 1,0215 | 1,0215 | 1,0215 | - |
| 13 giu 2024 | 1,0214 | 1,0214 | 1,0214 | 1,0214 | 1,0214 | - |
| 12 giu 2024 | 1,0213 | 1,0213 | 1,0213 | 1,0213 | 1,0213 | - |
| 11 giu 2024 | 1,0213 | 1,0213 | 1,0213 | 1,0213 | 1,0213 | - |
| 07 giu 2024 | 1,0210 | 1,0210 | 1,0210 | 1,0210 | 1,0210 | - |
| 06 giu 2024 | 1,0209 | 1,0209 | 1,0209 | 1,0209 | 1,0209 | - |
| 05 giu 2024 | 1,0208 | 1,0208 | 1,0208 | 1,0208 | 1,0208 | - |
| 04 giu 2024 | 1,0206 | 1,0206 | 1,0206 | 1,0206 | 1,0206 | - |
| 03 giu 2024 | 1,0206 | 1,0206 | 1,0206 | 1,0206 | 1,0206 | - |
| 31 mag 2024 | 1,0202 | 1,0202 | 1,0202 | 1,0202 | 1,0202 | - |
| 30 mag 2024 | 1,0201 | 1,0201 | 1,0201 | 1,0201 | 1,0201 | - |
| 29 mag 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 28 mag 2024 | 1,0198 | 1,0198 | 1,0198 | 1,0198 | 1,0198 | - |
| 27 mag 2024 | 1,0197 | 1,0197 | 1,0197 | 1,0197 | 1,0197 | - |
| 24 mag 2024 | 1,0193 | 1,0193 | 1,0193 | 1,0193 | 1,0193 | - |
| 23 mag 2024 | 1,0190 | 1,0190 | 1,0190 | 1,0190 | 1,0190 | - |
| 22 mag 2024 | 1,0188 | 1,0188 | 1,0188 | 1,0188 | 1,0188 | - |
| 21 mag 2024 | 1,0186 | 1,0186 | 1,0186 | 1,0186 | 1,0186 | - |
| 20 mag 2024 | 1,0183 | 1,0183 | 1,0183 | 1,0183 | 1,0183 | - |
| 17 mag 2024 | 1,0180 | 1,0180 | 1,0180 | 1,0180 | 1,0180 | - |
| 16 mag 2024 | 1,0180 | 1,0180 | 1,0180 | 1,0180 | 1,0180 | - |
| 15 mag 2024 | 1,0180 | 1,0180 | 1,0180 | 1,0180 | 1,0180 | - |
| 14 mag 2024 | 1,0179 | 1,0179 | 1,0179 | 1,0179 | 1,0179 | - |
| 13 mag 2024 | 1,0177 | 1,0177 | 1,0177 | 1,0177 | 1,0177 | - |
| 10 mag 2024 | 1,0173 | 1,0173 | 1,0173 | 1,0173 | 1,0173 | - |
| 09 mag 2024 | 1,0172 | 1,0172 | 1,0172 | 1,0172 | 1,0172 | - |
| 08 mag 2024 | 1,0173 | 1,0173 | 1,0173 | 1,0173 | 1,0173 | - |
| 07 mag 2024 | 1,0172 | 1,0172 | 1,0172 | 1,0172 | 1,0172 | - |
| 06 mag 2024 | 1,0169 | 1,0169 | 1,0169 | 1,0169 | 1,0169 | - |
| 30 apr 2024 | 1,0163 | 1,0163 | 1,0163 | 1,0163 | 1,0163 | - |
| 29 apr 2024 | 1,0160 | 1,0160 | 1,0160 | 1,0160 | 1,0160 | - |
| 26 apr 2024 | 1,0162 | 1,0162 | 1,0162 | 1,0162 | 1,0162 | - |
| 25 apr 2024 | 1,0164 | 1,0164 | 1,0164 | 1,0164 | 1,0164 | - |
| 24 apr 2024 | 1,0165 | 1,0165 | 1,0165 | 1,0165 | 1,0165 | - |
| 23 apr 2024 | 1,0166 | 1,0166 | 1,0166 | 1,0166 | 1,0166 | - |
| 22 apr 2024 | 1,0159 | 1,0159 | 1,0159 | 1,0159 | 1,0159 | - |
| 19 apr 2024 | 1,0156 | 1,0156 | 1,0156 | 1,0156 | 1,0156 | - |
| 18 apr 2024 | 1,0152 | 1,0152 | 1,0152 | 1,0152 | 1,0152 | - |
| 17 apr 2024 | 1,0149 | 1,0149 | 1,0149 | 1,0149 | 1,0149 | - |
| 16 apr 2024 | 1,0148 | 1,0148 | 1,0148 | 1,0148 | 1,0148 | - |
| 15 apr 2024 | 1,0147 | 1,0147 | 1,0147 | 1,0147 | 1,0147 | - |
| 12 apr 2024 | 1,0143 | 1,0143 | 1,0143 | 1,0143 | 1,0143 | - |
| 11 apr 2024 | 1,0140 | 1,0140 | 1,0140 | 1,0140 | 1,0140 | - |
| 10 apr 2024 | 1,0138 | 1,0138 | 1,0138 | 1,0138 | 1,0138 | - |
| 09 apr 2024 | 1,0136 | 1,0136 | 1,0136 | 1,0136 | 1,0136 | - |
| 08 apr 2024 | 1,0133 | 1,0133 | 1,0133 | 1,0133 | 1,0133 | - |
| 03 apr 2024 | 1,0125 | 1,0125 | 1,0125 | 1,0125 | 1,0125 | - |
| 02 apr 2024 | 1,0123 | 1,0123 | 1,0123 | 1,0123 | 1,0123 | - |
| 02 apr 2024 | 0.0034 Dividendo | |||||
| 01 apr 2024 | 1,0155 | 1,0155 | 1,0155 | 1,0155 | 1,0121 | - |
| 29 mar 2024 | 1,0154 | 1,0154 | 1,0154 | 1,0154 | 1,0120 | - |
| 28 mar 2024 | 1,0152 | 1,0152 | 1,0152 | 1,0152 | 1,0118 | - |
| 27 mar 2024 | 1,0151 | 1,0151 | 1,0151 | 1,0151 | 1,0117 | - |
| 26 mar 2024 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | 1,0116 | - |
| 25 mar 2024 | 1,0149 | 1,0149 | 1,0149 | 1,0149 | 1,0115 | - |
| 22 mar 2024 | 1,0145 | 1,0145 | 1,0145 | 1,0145 | 1,0111 | - |
| 21 mar 2024 | 1,0140 | 1,0140 | 1,0140 | 1,0140 | 1,0106 | - |
| 20 mar 2024 | 1,0139 | 1,0139 | 1,0139 | 1,0139 | 1,0105 | - |
| 19 mar 2024 | 1,0139 | 1,0139 | 1,0139 | 1,0139 | 1,0105 | - |
| 18 mar 2024 | 1,0138 | 1,0138 | 1,0138 | 1,0138 | 1,0104 | - |
| 15 mar 2024 | 1,0132 | 1,0132 | 1,0132 | 1,0132 | 1,0098 | - |
| 14 mar 2024 | 1,0130 | 1,0130 | 1,0130 | 1,0130 | 1,0096 | - |
| 13 mar 2024 | 1,0131 | 1,0131 | 1,0131 | 1,0131 | 1,0097 | - |
| 12 mar 2024 | 1,0131 | 1,0131 | 1,0131 | 1,0131 | 1,0097 | - |
| 11 mar 2024 | 1,0133 | 1,0133 | 1,0133 | 1,0133 | 1,0099 | - |
| 08 mar 2024 | 1,0130 | 1,0130 | 1,0130 | 1,0130 | 1,0096 | - |
| 07 mar 2024 | 1,0129 | 1,0129 | 1,0129 | 1,0129 | 1,0095 | - |
| 06 mar 2024 | 1,0127 | 1,0127 | 1,0127 | 1,0127 | 1,0093 | - |
| 05 mar 2024 | 1,0123 | 1,0123 | 1,0123 | 1,0123 | 1,0089 | - |
| 04 mar 2024 | 1,0122 | 1,0122 | 1,0122 | 1,0122 | 1,0088 | - |
| 01 mar 2024 | 1,0117 | 1,0117 | 1,0117 | 1,0117 | 1,0083 | - |
| 29 feb 2024 | 1,0118 | 1,0118 | 1,0118 | 1,0118 | 1,0084 | - |
| 28 feb 2024 | 1,0117 | 1,0117 | 1,0117 | 1,0117 | 1,0083 | - |
| 27 feb 2024 | 1,0115 | 1,0115 | 1,0115 | 1,0115 | 1,0081 | - |
| 26 feb 2024 | 1,0114 | 1,0114 | 1,0114 | 1,0114 | 1,0080 | - |
| 23 feb 2024 | 1,0109 | 1,0109 | 1,0109 | 1,0109 | 1,0075 | - |
| 22 feb 2024 | 1,0107 | 1,0107 | 1,0107 | 1,0107 | 1,0073 | - |
| 21 feb 2024 | 1,0104 | 1,0104 | 1,0104 | 1,0104 | 1,0070 | - |
| 20 feb 2024 | 1,0101 | 1,0101 | 1,0101 | 1,0101 | 1,0067 | - |
| 19 feb 2024 | 1,0098 | 1,0098 | 1,0098 | 1,0098 | 1,0064 | - |
| 08 feb 2024 | 1,0090 | 1,0090 | 1,0090 | 1,0090 | 1,0056 | - |
| 07 feb 2024 | 1,0089 | 1,0089 | 1,0089 | 1,0089 | 1,0055 | - |
| 06 feb 2024 | 1,0087 | 1,0087 | 1,0087 | 1,0087 | 1,0053 | - |
| 05 feb 2024 | 1,0086 | 1,0086 | 1,0086 | 1,0086 | 1,0052 | - |
| 02 feb 2024 | 1,0082 | 1,0082 | 1,0082 | 1,0082 | 1,0048 | - |
| 01 feb 2024 | 1,0082 | 1,0082 | 1,0082 | 1,0082 | 1,0048 | - |
| 31 gen 2024 | 1,0081 | 1,0081 | 1,0081 | 1,0081 | 1,0047 | - |
| 30 gen 2024 | 1,0078 | 1,0078 | 1,0078 | 1,0078 | 1,0044 | - |
| 29 gen 2024 | 1,0075 | 1,0075 | 1,0075 | 1,0075 | 1,0041 | - |
| 26 gen 2024 | 1,0073 | 1,0073 | 1,0073 | 1,0073 | 1,0039 | - |
| 25 gen 2024 | 1,0072 | 1,0072 | 1,0072 | 1,0072 | 1,0038 | - |
| 24 gen 2024 | 1,0071 | 1,0071 | 1,0071 | 1,0071 | 1,0037 | - |
| 23 gen 2024 | 1,0070 | 1,0070 | 1,0070 | 1,0070 | 1,0036 | - |
| 22 gen 2024 | 1,0070 | 1,0070 | 1,0070 | 1,0070 | 1,0036 | - |
| 19 gen 2024 | 1,0067 | 1,0067 | 1,0067 | 1,0067 | 1,0033 | - |
| 18 gen 2024 | 1,0065 | 1,0065 | 1,0065 | 1,0065 | 1,0031 | - |
| 17 gen 2024 | 1,0064 | 1,0064 | 1,0064 | 1,0064 | 1,0030 | - |
| 16 gen 2024 | 1,0063 | 1,0063 | 1,0063 | 1,0063 | 1,0029 | - |
| 15 gen 2024 | 1,0062 | 1,0062 | 1,0062 | 1,0062 | 1,0028 | - |
| 12 gen 2024 | 1,0060 | 1,0060 | 1,0060 | 1,0060 | 1,0026 | - |
| *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.