Italia markets open in 3 hours 42 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
36.818,81 -1.260,89 (-3,31%) EUR/USD
1,0629 -0,0017 (-0,16%) Bitcoin EUR
58.207,39 -163,72 (-0,28%) CMC Crypto 200
1.267,30 +381,76 (+41,06%)
Chongqing Changan Automobile Company Limited (200625.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
In data: 11:03AM CST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 4,2400 | 4,3100 | 4,2800 | 4,2700 | 4,2700 | 1.370.000 |
| 18 apr 2024 | 4,3100 | 4,3300 | 4,2800 | 4,3100 | 4,3100 | 7.214.814 |
| 17 apr 2024 | 4,2400 | 4,2600 | 4,2200 | 4,2600 | 4,2600 | 3.387.690 |
| 16 apr 2024 | 4,2900 | 4,2900 | 4,1900 | 4,2200 | 4,2200 | 7.441.587 |
| 15 apr 2024 | 4,3100 | 4,3100 | 4,2700 | 4,3000 | 4,3000 | 3.112.172 |
| 12 apr 2024 | 4,3100 | 4,3200 | 4,2800 | 4,3000 | 4,3000 | 2.953.788 |
| 11 apr 2024 | 4,2300 | 4,3300 | 4,2300 | 4,3000 | 4,3000 | 7.051.207 |
| 10 apr 2024 | 4,2700 | 4,2800 | 4,2400 | 4,2400 | 4,2400 | 1.666.020 |
| 09 apr 2024 | 4,2500 | 4,2700 | 4,2500 | 4,2600 | 4,2600 | 1.348.130 |
| 08 apr 2024 | 4,2300 | 4,2900 | 4,2300 | 4,2600 | 4,2600 | 5.043.777 |
| 03 apr 2024 | 4,2400 | 4,2500 | 4,2200 | 4,2200 | 4,2200 | 2.500.564 |
| 02 apr 2024 | 4,2600 | 4,2600 | 4,2400 | 4,2600 | 4,2600 | 2.480.726 |
| 01 apr 2024 | 4,2000 | 4,2600 | 4,1900 | 4,2600 | 4,2600 | 6.131.195 |
| 29 mar 2024 | 4,2200 | 4,2200 | 4,1800 | 4,1800 | 4,1800 | 1.894.496 |
| 28 mar 2024 | 4,1900 | 4,2400 | 4,1900 | 4,2200 | 4,2200 | 2.425.450 |
| 27 mar 2024 | 4,2800 | 4,2900 | 4,1900 | 4,2000 | 4,2000 | 5.360.933 |
| 26 mar 2024 | 4,2500 | 4,2800 | 4,2500 | 4,2800 | 4,2800 | 3.381.042 |
| 25 mar 2024 | 4,2900 | 4,3200 | 4,2600 | 4,2600 | 4,2600 | 4.862.676 |
| 22 mar 2024 | 4,3300 | 4,3300 | 4,2500 | 4,2800 | 4,2800 | 6.159.870 |
| 21 mar 2024 | 4,2800 | 4,3600 | 4,2700 | 4,3300 | 4,3300 | 7.907.664 |
| 20 mar 2024 | 4,2800 | 4,3000 | 4,2600 | 4,2900 | 4,2900 | 1.947.158 |
| 19 mar 2024 | 4,3100 | 4,3100 | 4,2600 | 4,2800 | 4,2800 | 4.256.326 |
| 18 mar 2024 | 4,2500 | 4,3300 | 4,2500 | 4,3000 | 4,3000 | 10.881.502 |
| 15 mar 2024 | 4,2500 | 4,2600 | 4,2200 | 4,2200 | 4,2200 | 5.658.749 |
| 14 mar 2024 | 4,2900 | 4,3200 | 4,2300 | 4,2500 | 4,2500 | 4.282.685 |
| 13 mar 2024 | 4,2500 | 4,3400 | 4,2500 | 4,3000 | 4,3000 | 7.045.145 |
| 12 mar 2024 | 4,2000 | 4,2700 | 4,2000 | 4,2700 | 4,2700 | 9.701.157 |
| 11 mar 2024 | 4,1600 | 4,2000 | 4,1500 | 4,1900 | 4,1900 | 3.405.882 |
| 08 mar 2024 | 4,1700 | 4,1700 | 4,1300 | 4,1600 | 4,1600 | 2.421.374 |
| 07 mar 2024 | 4,1800 | 4,2000 | 4,1500 | 4,1600 | 4,1600 | 3.553.311 |
| 06 mar 2024 | 4,1900 | 4,1900 | 4,1500 | 4,1500 | 4,1500 | 2.898.898 |
| 05 mar 2024 | 4,1100 | 4,1900 | 4,1100 | 4,1800 | 4,1800 | 5.341.723 |
| 04 mar 2024 | 4,2000 | 4,2000 | 4,1300 | 4,1600 | 4,1600 | 5.282.337 |
| 01 mar 2024 | 4,2100 | 4,2200 | 4,1800 | 4,2100 | 4,2100 | 3.248.206 |
| 29 feb 2024 | 4,1600 | 4,2300 | 4,1400 | 4,2100 | 4,2100 | 5.382.802 |
| 28 feb 2024 | 4,2600 | 4,2700 | 4,1400 | 4,1600 | 4,1600 | 7.771.066 |
| 27 feb 2024 | 4,1500 | 4,2500 | 4,1500 | 4,2500 | 4,2500 | 6.699.450 |
| 26 feb 2024 | 4,1900 | 4,2200 | 4,1600 | 4,1700 | 4,1700 | 6.344.219 |
| 23 feb 2024 | 4,1000 | 4,1800 | 4,1000 | 4,1800 | 4,1800 | 7.560.393 |
| 22 feb 2024 | 4,0800 | 4,1200 | 4,0700 | 4,1100 | 4,1100 | 3.352.031 |
| 21 feb 2024 | 4,0100 | 4,1400 | 3,9900 | 4,1000 | 4,1000 | 8.344.476 |
| 20 feb 2024 | 4,0900 | 4,0900 | 3,9600 | 4,0300 | 4,0300 | 7.066.234 |
| 19 feb 2024 | 4,1400 | 4,1600 | 4,0600 | 4,1100 | 4,1100 | 4.813.572 |
| 08 feb 2024 | 4,0800 | 4,1100 | 4,0600 | 4,1000 | 4,1000 | 3.358.300 |
| 07 feb 2024 | 4,0500 | 4,1200 | 4,0400 | 4,0500 | 4,0500 | 5.531.882 |
| 06 feb 2024 | 3,8600 | 4,0700 | 3,8500 | 4,0400 | 4,0400 | 6.395.025 |
| 05 feb 2024 | 3,9800 | 4,0100 | 3,8600 | 3,8800 | 3,8800 | 9.228.915 |
| 02 feb 2024 | 4,0000 | 4,0400 | 3,9600 | 3,9800 | 3,9800 | 5.737.693 |
| 01 feb 2024 | 3,9900 | 4,0700 | 3,9500 | 4,0000 | 4,0000 | 3.837.958 |
| 31 gen 2024 | 4,0300 | 4,0600 | 3,9600 | 4,0000 | 4,0000 | 4.156.386 |
| 30 gen 2024 | 4,0900 | 4,0900 | 4,0100 | 4,0200 | 4,0200 | 3.502.140 |
| 29 gen 2024 | 4,1700 | 4,1800 | 4,0800 | 4,0800 | 4,0800 | 3.896.428 |
| 26 gen 2024 | 4,2000 | 4,2000 | 4,1400 | 4,1500 | 4,1500 | 3.624.864 |
| 25 gen 2024 | 4,1300 | 4,2100 | 4,0900 | 4,1900 | 4,1900 | 8.612.642 |
| 24 gen 2024 | 4,0600 | 4,1000 | 3,9700 | 4,1000 | 4,1000 | 4.968.531 |
| 23 gen 2024 | 3,9300 | 4,0300 | 3,9000 | 4,0100 | 4,0100 | 5.667.925 |
| 22 gen 2024 | 4,0500 | 4,0600 | 3,9100 | 3,9100 | 3,9100 | 7.678.874 |
| 19 gen 2024 | 4,1200 | 4,1400 | 4,0500 | 4,0500 | 4,0500 | 3.410.348 |
| 18 gen 2024 | 4,0600 | 4,1300 | 3,9800 | 4,1300 | 4,1300 | 12.097.520 |
| 17 gen 2024 | 4,2000 | 4,2100 | 4,0600 | 4,0800 | 4,0800 | 9.822.870 |
| 16 gen 2024 | 4,2000 | 4,2600 | 4,1900 | 4,2500 | 4,2500 | 5.287.440 |
| 15 gen 2024 | 4,1400 | 4,2100 | 4,1100 | 4,2000 | 4,2000 | 3.866.426 |
| 12 gen 2024 | 4,1400 | 4,1700 | 4,1200 | 4,1500 | 4,1500 | 3.618.704 |
| 11 gen 2024 | 4,0100 | 4,1500 | 3,9900 | 4,1500 | 4,1500 | 7.947.538 |
| 10 gen 2024 | 4,2600 | 4,2600 | 4,0000 | 4,0000 | 4,0000 | 16.586.949 |
| 09 gen 2024 | 4,3300 | 4,3500 | 4,2200 | 4,2500 | 4,2500 | 10.652.516 |
| 08 gen 2024 | 4,3000 | 4,3500 | 4,2800 | 4,3300 | 4,3300 | 4.356.942 |
| 05 gen 2024 | 4,3700 | 4,4100 | 4,3200 | 4,3200 | 4,3200 | 7.305.231 |
| 04 gen 2024 | 4,3700 | 4,3900 | 4,3300 | 4,3700 | 4,3700 | 4.288.931 |
| 03 gen 2024 | 4,4500 | 4,4600 | 4,3500 | 4,3700 | 4,3700 | 7.624.586 |
| 02 gen 2024 | 4,4900 | 4,5400 | 4,4100 | 4,4400 | 4,4400 | 10.866.377 |
| 29 dic 2023 | 4,4000 | 4,4400 | 4,3500 | 4,3800 | 4,3800 | 5.363.490 |
| 28 dic 2023 | 4,3600 | 4,4300 | 4,3400 | 4,4100 | 4,4100 | 6.617.422 |
| 27 dic 2023 | 4,3100 | 4,3600 | 4,2800 | 4,3500 | 4,3500 | 4.702.097 |
| 26 dic 2023 | 4,3200 | 4,3200 | 4,2800 | 4,3100 | 4,3100 | 2.857.900 |
| 25 dic 2023 | 4,2800 | 4,3400 | 4,2500 | 4,3100 | 4,3100 | 6.588.825 |
| 22 dic 2023 | 4,2200 | 4,2800 | 4,1700 | 4,2700 | 4,2700 | 6.501.194 |
| 21 dic 2023 | 4,1800 | 4,2400 | 4,1300 | 4,2100 | 4,2100 | 4.890.400 |
| 20 dic 2023 | 4,2100 | 4,2100 | 4,1400 | 4,1700 | 4,1700 | 5.163.635 |
| 19 dic 2023 | 4,2800 | 4,2900 | 4,1300 | 4,1900 | 4,1900 | 9.328.910 |
| 18 dic 2023 | 4,2800 | 4,3000 | 4,2700 | 4,2800 | 4,2800 | 4.080.318 |
| 15 dic 2023 | 4,2900 | 4,3300 | 4,2400 | 4,2900 | 4,2900 | 7.818.922 |
| 14 dic 2023 | 4,4000 | 4,4400 | 4,2600 | 4,2700 | 4,2700 | 9.812.340 |
| 13 dic 2023 | 4,4400 | 4,4700 | 4,3800 | 4,3800 | 4,3800 | 6.059.392 |
| 12 dic 2023 | 4,3800 | 4,4500 | 4,3600 | 4,4300 | 4,4300 | 9.696.193 |
| 11 dic 2023 | 4,2500 | 4,3500 | 4,2400 | 4,3500 | 4,3500 | 11.125.168 |
| 08 dic 2023 | 4,2700 | 4,3100 | 4,2300 | 4,2500 | 4,2500 | 5.911.652 |
| 07 dic 2023 | 4,2000 | 4,2800 | 4,1900 | 4,2600 | 4,2600 | 10.053.272 |
| 06 dic 2023 | 4,1500 | 4,2400 | 4,1500 | 4,1900 | 4,1900 | 9.704.492 |
| 05 dic 2023 | 4,1600 | 4,2300 | 4,1200 | 4,1500 | 4,1500 | 7.521.207 |
| 04 dic 2023 | 4,1100 | 4,2700 | 4,1100 | 4,1700 | 4,1700 | 10.368.408 |
| 01 dic 2023 | 4,3000 | 4,3300 | 4,1100 | 4,1300 | 4,1300 | 17.354.421 |
| 30 nov 2023 | 4,2500 | 4,3900 | 4,2400 | 4,3000 | 4,3000 | 17.543.759 |
| 29 nov 2023 | 4,3700 | 4,4500 | 4,2100 | 4,2500 | 4,2500 | 24.020.708 |
| 28 nov 2023 | 4,4400 | 4,4400 | 4,2400 | 4,3700 | 4,3700 | 58.893.506 |
| 27 nov 2023 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 16.501.167 |
| 24 nov 2023 | 3,8400 | 3,8800 | 3,7900 | 3,8300 | 3,8300 | 10.238.191 |
| 23 nov 2023 | 3,7100 | 3,9100 | 3,7000 | 3,8000 | 3,8000 | 15.283.046 |
| 22 nov 2023 | 3,7800 | 3,7800 | 3,6900 | 3,7000 | 3,7000 | 4.332.496 |
| 21 nov 2023 | 3,7800 | 3,8100 | 3,7700 | 3,7800 | 3,7800 | 2.399.390 |
| *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.