Italia markets open in 38 minutes
Dow Jones
34.156,69 +265,67 (+0,78%) Nasdaq
12.113,79 +226,34 (+1,90%) Nikkei 225
27.606,46 -79,01 (-0,29%) EUR/USD
1,0734 +0,0003 (+0,03%) BTC-EUR
21.633,52 +82,14 (+0,38%) CMC Crypto 200
536,03 +10,08 (+1,92%)
Chongqing Changan Automobile Company Limited (200625.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
08 feb 2022 - 08 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 feb 2023 | 3,9600 | 3,9700 | 3,9300 | 3,9400 | 3,9400 | 1.180.227 |
| 07 feb 2023 | 3,9400 | 3,9700 | 3,9100 | 3,9600 | 3,9600 | 2.024.586 |
| 06 feb 2023 | 3,9700 | 3,9800 | 3,9300 | 3,9300 | 3,9300 | 2.559.800 |
| 03 feb 2023 | 4,0100 | 4,0400 | 3,9300 | 3,9800 | 3,9800 | 5.182.168 |
| 02 feb 2023 | 4,0400 | 4,0600 | 4,0100 | 4,0200 | 4,0200 | 2.891.968 |
| 01 feb 2023 | 3,9600 | 4,0400 | 3,9600 | 4,0400 | 4,0400 | 5.841.396 |
| 31 gen 2023 | 3,9700 | 4,0100 | 3,9400 | 3,9400 | 3,9400 | 4.889.592 |
| 30 gen 2023 | 4,0100 | 4,0600 | 3,9400 | 3,9600 | 3,9600 | 8.978.844 |
| 20 gen 2023 | 3,8800 | 3,9300 | 3,8500 | 3,9300 | 3,9300 | 3.793.784 |
| 19 gen 2023 | 3,8600 | 3,8800 | 3,8500 | 3,8600 | 3,8600 | 2.309.180 |
| 18 gen 2023 | 3,8400 | 3,8800 | 3,8300 | 3,8600 | 3,8600 | 2.848.785 |
| 17 gen 2023 | 3,8600 | 3,8600 | 3,8200 | 3,8200 | 3,8200 | 1.830.534 |
| 16 gen 2023 | 3,8300 | 3,8600 | 3,8100 | 3,8500 | 3,8500 | 2.786.452 |
| 13 gen 2023 | 3,8000 | 3,8400 | 3,7900 | 3,8300 | 3,8300 | 2.997.999 |
| 12 gen 2023 | 3,7900 | 3,8300 | 3,7700 | 3,7900 | 3,7900 | 3.077.642 |
| 11 gen 2023 | 3,8000 | 3,8000 | 3,7700 | 3,7700 | 3,7700 | 3.213.951 |
| 10 gen 2023 | 3,7400 | 3,8300 | 3,6900 | 3,8000 | 3,8000 | 7.483.640 |
| 09 gen 2023 | 3,6800 | 3,7400 | 3,6800 | 3,7100 | 3,7100 | 2.103.532 |
| 06 gen 2023 | 3,7000 | 3,7600 | 3,6900 | 3,7100 | 3,7100 | 3.532.010 |
| 05 gen 2023 | 3,7300 | 3,7500 | 3,7000 | 3,7200 | 3,7200 | 4.606.821 |
| 04 gen 2023 | 3,7200 | 3,7200 | 3,6900 | 3,7100 | 3,7100 | 1.524.697 |
| 03 gen 2023 | 3,6800 | 3,7300 | 3,6600 | 3,7200 | 3,7200 | 2.565.766 |
| 30 dic 2022 | 3,6800 | 3,7200 | 3,6700 | 3,6800 | 3,6800 | 2.481.325 |
| 29 dic 2022 | 3,6200 | 3,6700 | 3,6200 | 3,6500 | 3,6500 | 1.210.391 |
| 28 dic 2022 | 3,6900 | 3,6900 | 3,6000 | 3,6500 | 3,6500 | 4.016.902 |
| 27 dic 2022 | 3,6700 | 3,7100 | 3,6500 | 3,7100 | 3,7100 | 1.319.824 |
| 26 dic 2022 | 3,6700 | 3,6900 | 3,6200 | 3,6900 | 3,6900 | 1.309.941 |
| 23 dic 2022 | 3,6800 | 3,6900 | 3,6300 | 3,6500 | 3,6500 | 1.941.100 |
| 22 dic 2022 | 3,6900 | 3,7600 | 3,6700 | 3,7000 | 3,7000 | 3.834.110 |
| 21 dic 2022 | 3,6900 | 3,7200 | 3,6400 | 3,6600 | 3,6600 | 2.065.311 |
| 20 dic 2022 | 3,7100 | 3,7200 | 3,6500 | 3,6800 | 3,6800 | 3.536.206 |
| 19 dic 2022 | 3,8100 | 3,8600 | 3,6800 | 3,7100 | 3,7100 | 6.922.146 |
| 16 dic 2022 | 3,8100 | 3,8200 | 3,7800 | 3,8000 | 3,8000 | 2.123.634 |
| 15 dic 2022 | 3,7800 | 3,8400 | 3,7700 | 3,8200 | 3,8200 | 3.122.584 |
| 14 dic 2022 | 3,8000 | 3,8200 | 3,7700 | 3,7800 | 3,7800 | 1.776.010 |
| 13 dic 2022 | 3,7900 | 3,8300 | 3,7700 | 3,8000 | 3,8000 | 2.339.542 |
| 12 dic 2022 | 3,7700 | 3,8000 | 3,7500 | 3,7700 | 3,7700 | 3.234.126 |
| 09 dic 2022 | 3,7500 | 3,8100 | 3,7500 | 3,8100 | 3,8100 | 3.043.012 |
| 08 dic 2022 | 3,8000 | 3,8400 | 3,7500 | 3,7500 | 3,7500 | 3.412.743 |
| 07 dic 2022 | 3,7900 | 3,8900 | 3,7900 | 3,8400 | 3,8400 | 5.358.336 |
| 06 dic 2022 | 3,7500 | 3,8400 | 3,7300 | 3,8100 | 3,8100 | 6.744.306 |
| 05 dic 2022 | 3,7600 | 3,7900 | 3,7000 | 3,7800 | 3,7800 | 5.864.138 |
| 02 dic 2022 | 3,7100 | 3,7700 | 3,6800 | 3,7300 | 3,7300 | 4.851.722 |
| 01 dic 2022 | 3,7900 | 3,8400 | 3,7200 | 3,7300 | 3,7300 | 9.214.659 |
| 30 nov 2022 | 3,5500 | 3,7700 | 3,5400 | 3,7200 | 3,7200 | 12.564.081 |
| 29 nov 2022 | 3,4500 | 3,5800 | 3,4400 | 3,5600 | 3,5600 | 4.459.360 |
| 28 nov 2022 | 3,4600 | 3,4700 | 3,4200 | 3,4600 | 3,4600 | 3.988.741 |
| 25 nov 2022 | 3,5900 | 3,5900 | 3,4800 | 3,5000 | 3,5000 | 5.413.136 |
| 24 nov 2022 | 3,5900 | 3,6000 | 3,5500 | 3,5900 | 3,5900 | 1.816.897 |
| 23 nov 2022 | 3,5400 | 3,5700 | 3,5300 | 3,5700 | 3,5700 | 1.298.102 |
| 22 nov 2022 | 3,5900 | 3,5900 | 3,5300 | 3,5600 | 3,5600 | 3.328.038 |
| 21 nov 2022 | 3,5700 | 3,6100 | 3,5300 | 3,5800 | 3,5800 | 3.659.708 |
| 18 nov 2022 | 3,6400 | 3,6600 | 3,5800 | 3,5800 | 3,5800 | 3.069.476 |
| 17 nov 2022 | 3,7000 | 3,7100 | 3,5900 | 3,6300 | 3,6300 | 7.015.177 |
| 16 nov 2022 | 3,7600 | 3,7700 | 3,7100 | 3,7200 | 3,7200 | 3.262.106 |
| 15 nov 2022 | 3,6700 | 3,7600 | 3,6500 | 3,7600 | 3,7600 | 3.759.259 |
| 14 nov 2022 | 3,7200 | 3,7400 | 3,6500 | 3,6700 | 3,6700 | 3.163.677 |
| 11 nov 2022 | 3,7600 | 3,8300 | 3,6900 | 3,7300 | 3,7300 | 6.854.102 |
| 10 nov 2022 | 3,6400 | 3,6900 | 3,6300 | 3,6600 | 3,6600 | 3.626.084 |
| 09 nov 2022 | 3,7400 | 3,7600 | 3,6800 | 3,7000 | 3,7000 | 2.900.870 |
| 08 nov 2022 | 3,7900 | 3,7900 | 3,7000 | 3,7400 | 3,7400 | 3.868.832 |
| 07 nov 2022 | 3,7300 | 3,8000 | 3,7200 | 3,7600 | 3,7600 | 3.908.834 |
| 04 nov 2022 | 3,6000 | 3,7800 | 3,6000 | 3,7600 | 3,7600 | 10.519.485 |
| 03 nov 2022 | 3,5700 | 3,6300 | 3,5200 | 3,5800 | 3,5800 | 4.151.350 |
| 02 nov 2022 | 3,4700 | 3,6500 | 3,4200 | 3,6000 | 3,6000 | 8.757.940 |
| 01 nov 2022 | 3,4000 | 3,4800 | 3,3800 | 3,4800 | 3,4800 | 4.712.996 |
| 31 ott 2022 | 3,4000 | 3,4600 | 3,3800 | 3,4000 | 3,4000 | 4.723.790 |
| 28 ott 2022 | 3,5400 | 3,5400 | 3,3800 | 3,4200 | 3,4200 | 6.599.177 |
| 27 ott 2022 | 3,5100 | 3,6000 | 3,5000 | 3,5500 | 3,5500 | 4.163.336 |
| 26 ott 2022 | 3,5000 | 3,5700 | 3,4700 | 3,4900 | 3,4900 | 4.445.593 |
| 25 ott 2022 | 3,4600 | 3,5400 | 3,4000 | 3,4800 | 3,4800 | 6.713.269 |
| 24 ott 2022 | 3,6300 | 3,7200 | 3,4900 | 3,5000 | 3,5000 | 5.124.210 |
| 21 ott 2022 | 3,6400 | 3,6700 | 3,6200 | 3,6400 | 3,6400 | 1.140.738 |
| 20 ott 2022 | 3,6700 | 3,7000 | 3,5600 | 3,6400 | 3,6400 | 5.600.329 |
| 19 ott 2022 | 3,7600 | 3,7900 | 3,6900 | 3,7100 | 3,7100 | 2.711.110 |
| 18 ott 2022 | 3,8400 | 3,8700 | 3,7600 | 3,7800 | 3,7800 | 3.800.013 |
| 17 ott 2022 | 3,7800 | 3,8200 | 3,7300 | 3,7700 | 3,7700 | 3.027.097 |
| 14 ott 2022 | 3,7700 | 3,8800 | 3,7300 | 3,8200 | 3,8200 | 9.873.365 |
| 13 ott 2022 | 3,7200 | 3,7700 | 3,6700 | 3,7300 | 3,7300 | 5.626.200 |
| 12 ott 2022 | 3,5300 | 3,7600 | 3,4800 | 3,7600 | 3,7600 | 6.832.661 |
| 11 ott 2022 | 3,4400 | 3,5300 | 3,4400 | 3,5300 | 3,5300 | 3.794.098 |
| 10 ott 2022 | 3,5900 | 3,5900 | 3,4000 | 3,4400 | 3,4400 | 7.460.704 |
| 30 set 2022 | 3,7300 | 3,7500 | 3,6100 | 3,6100 | 3,6100 | 8.615.936 |
| 29 set 2022 | 3,8100 | 3,8500 | 3,7400 | 3,7500 | 3,7500 | 7.861.100 |
| 28 set 2022 | 3,8600 | 3,8600 | 3,7500 | 3,7700 | 3,7700 | 3.580.257 |
| 27 set 2022 | 3,7600 | 3,8800 | 3,7400 | 3,8800 | 3,8800 | 4.481.809 |
| 26 set 2022 | 3,8300 | 3,9200 | 3,7300 | 3,7500 | 3,7500 | 6.814.724 |
| 23 set 2022 | 3,9600 | 3,9900 | 3,8500 | 3,8500 | 3,8500 | 7.376.557 |
| 22 set 2022 | 3,9900 | 4,0100 | 3,9500 | 3,9800 | 3,9800 | 5.057.730 |
| 21 set 2022 | 4,0000 | 4,0600 | 3,9400 | 4,0400 | 4,0400 | 4.404.364 |
| 20 set 2022 | 4,0500 | 4,1000 | 3,9800 | 4,0200 | 4,0200 | 7.723.158 |
| 19 set 2022 | 3,9600 | 4,0800 | 3,9400 | 4,0200 | 4,0200 | 6.825.039 |
| 16 set 2022 | 4,0100 | 4,0900 | 3,9600 | 3,9600 | 3,9600 | 8.822.013 |
| 15 set 2022 | 4,2000 | 4,2300 | 3,9500 | 4,0400 | 4,0400 | 11.517.372 |
| 14 set 2022 | 4,2400 | 4,2800 | 4,1600 | 4,2100 | 4,2100 | 5.845.298 |
| 13 set 2022 | 4,2100 | 4,3300 | 4,2000 | 4,3100 | 4,3100 | 5.433.723 |
| 09 set 2022 | 4,1600 | 4,1900 | 4,1200 | 4,1900 | 4,1900 | 2.149.884 |
| 08 set 2022 | 4,1800 | 4,2000 | 4,1400 | 4,1600 | 4,1600 | 3.364.830 |
| 07 set 2022 | 4,1600 | 4,1900 | 4,1300 | 4,1600 | 4,1600 | 2.809.701 |
| 06 set 2022 | 4,1000 | 4,1900 | 4,0800 | 4,1900 | 4,1900 | 9.329.559 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
