Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.428,96 +1.251,91 (+2,01%)
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:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 3,8400 | 3,8800 | 3,8400 | 3,8500 | 3,8500 | 2.182.587 |
| 25 lug 2024 | 3,8000 | 3,8500 | 3,7900 | 3,8400 | 3,8400 | 3.028.212 |
| 24 lug 2024 | 3,8100 | 3,8300 | 3,7900 | 3,8000 | 3,8000 | 4.016.366 |
| 23 lug 2024 | 3,8800 | 3,8800 | 3,8100 | 3,8100 | 3,8100 | 4.472.515 |
| 22 lug 2024 | 3,8600 | 3,9000 | 3,8500 | 3,8700 | 3,8700 | 5.041.323 |
| 19 lug 2024 | 3,8800 | 3,9000 | 3,8400 | 3,8500 | 3,8500 | 4.061.552 |
| 18 lug 2024 | 3,8700 | 3,9000 | 3,8600 | 3,8700 | 3,8700 | 3.604.815 |
| 17 lug 2024 | 3,8800 | 3,8900 | 3,8400 | 3,8700 | 3,8700 | 3.361.256 |
| 16 lug 2024 | 3,8200 | 3,9000 | 3,8100 | 3,8800 | 3,8800 | 7.222.377 |
| 15 lug 2024 | 3,7800 | 3,8500 | 3,7800 | 3,8100 | 3,8100 | 6.269.175 |
| 12 lug 2024 | 3,7900 | 3,7900 | 3,7500 | 3,7800 | 3,7800 | 2.743.608 |
| 11 lug 2024 | 3,7400 | 3,8200 | 3,7400 | 3,7700 | 3,7700 | 10.465.541 |
| 10 lug 2024 | 3,6900 | 3,7400 | 3,6700 | 3,7000 | 3,7000 | 3.329.945 |
| 09 lug 2024 | 3,6600 | 3,6900 | 3,6500 | 3,6900 | 3,6900 | 1.728.209 |
| 08 lug 2024 | 3,6700 | 3,6800 | 3,6500 | 3,6700 | 3,6700 | 1.784.860 |
| 05 lug 2024 | 3,6700 | 3,6800 | 3,6400 | 3,6800 | 3,6800 | 1.943.480 |
| 04 lug 2024 | 3,7200 | 3,7200 | 3,6600 | 3,6800 | 3,6800 | 2.458.840 |
| 03 lug 2024 | 3,6800 | 3,7100 | 3,6700 | 3,7100 | 3,7100 | 2.128.012 |
| 02 lug 2024 | 3,6700 | 3,7000 | 3,6500 | 3,6700 | 3,6700 | 1.829.698 |
| 01 lug 2024 | 3,6800 | 3,6800 | 3,6300 | 3,6700 | 3,6700 | 1.839.072 |
| 28 giu 2024 | 3,6600 | 3,7000 | 3,6500 | 3,6700 | 3,6700 | 2.198.976 |
| 27 giu 2024 | 3,7000 | 3,7000 | 3,6500 | 3,6800 | 3,6800 | 2.887.316 |
| 26 giu 2024 | 3,6100 | 3,7000 | 3,6100 | 3,6900 | 3,6900 | 2.597.422 |
| 25 giu 2024 | 3,6300 | 3,6500 | 3,6100 | 3,6300 | 3,6300 | 2.502.740 |
| 24 giu 2024 | 3,6900 | 3,6900 | 3,6100 | 3,6100 | 3,6100 | 2.673.756 |
| 21 giu 2024 | 3,7200 | 3,7300 | 3,6800 | 3,6800 | 3,6800 | 2.009.375 |
| 20 giu 2024 | 3,7100 | 3,7400 | 3,6900 | 3,7100 | 3,7100 | 1.894.288 |
| 19 giu 2024 | 3,7500 | 3,7600 | 3,7100 | 3,7100 | 3,7100 | 2.051.004 |
| 18 giu 2024 | 3,7500 | 3,7700 | 3,7400 | 3,7500 | 3,7500 | 2.486.360 |
| 17 giu 2024 | 3,7200 | 3,7600 | 3,7100 | 3,7500 | 3,7500 | 2.348.548 |
| 14 giu 2024 | 3,6800 | 3,7300 | 3,6700 | 3,7100 | 3,7100 | 2.247.707 |
| 13 giu 2024 | 3,6800 | 3,7000 | 3,6700 | 3,6900 | 3,6900 | 3.091.973 |
| 12 giu 2024 | 3,6500 | 3,6800 | 3,6400 | 3,6700 | 3,6700 | 1.227.382 |
| 11 giu 2024 | 3,6400 | 3,6600 | 3,6100 | 3,6600 | 3,6600 | 2.055.694 |
| 07 giu 2024 | 3,6200 | 3,6600 | 3,6200 | 3,6400 | 3,6400 | 1.784.725 |
| 06 giu 2024 | 3,6900 | 3,7100 | 3,5800 | 3,6100 | 3,6100 | 5.421.606 |
| 05 giu 2024 | 3,7200 | 3,7300 | 3,6800 | 3,6800 | 3,6800 | 2.143.400 |
| 04 giu 2024 | 3,7100 | 3,7300 | 3,6900 | 3,7100 | 3,7100 | 4.569.818 |
| 03 giu 2024 | 3,7700 | 3,7700 | 3,7000 | 3,7100 | 3,7100 | 6.416.294 |
| 31 mag 2024 | 3,7600 | 3,7900 | 3,7500 | 3,7800 | 3,7800 | 3.519.854 |
| 30 mag 2024 | 3,7600 | 3,7900 | 3,7400 | 3,7600 | 3,7600 | 4.119.100 |
| 29 mag 2024 | 3,7600 | 3,7900 | 3,7300 | 3,7600 | 3,7600 | 13.029.684 |
| 28 mag 2024 | 3,7100 | 3,7200 | 3,6800 | 3,7000 | 3,7000 | 1.577.828 |
| 27 mag 2024 | 3,6700 | 3,7100 | 3,6700 | 3,7100 | 3,7100 | 2.530.632 |
| 24 mag 2024 | 3,6400 | 3,6800 | 3,6200 | 3,6600 | 3,6600 | 5.231.092 |
| 24 mag 2024 | 0.377379 Dividendo | |||||
| 23 mag 2024 | 4,0000 | 4,0100 | 3,9600 | 3,9700 | 3,5926 | 3.636.837 |
| 22 mag 2024 | 4,0200 | 4,0300 | 3,9900 | 4,0000 | 3,6198 | 3.790.492 |
| 21 mag 2024 | 4,0400 | 4,0400 | 3,9400 | 4,0300 | 3,6469 | 4.777.382 |
| 20 mag 2024 | 3,9600 | 4,0400 | 3,9500 | 4,0300 | 3,6469 | 4.964.817 |
| 17 mag 2024 | 3,9300 | 3,9600 | 3,9300 | 3,9600 | 3,5836 | 3.094.332 |
| 16 mag 2024 | 3,9100 | 3,9300 | 3,9000 | 3,9300 | 3,5564 | 1.939.975 |
| 15 mag 2024 | 3,9300 | 3,9400 | 3,8900 | 3,9100 | 3,5383 | 2.113.296 |
| 14 mag 2024 | 3,9600 | 3,9600 | 3,9300 | 3,9400 | 3,5655 | 1.551.090 |
| 13 mag 2024 | 3,9600 | 3,9700 | 3,9200 | 3,9400 | 3,5655 | 3.861.402 |
| 10 mag 2024 | 3,9600 | 3,9800 | 3,9300 | 3,9800 | 3,6017 | 3.104.182 |
| 09 mag 2024 | 3,9600 | 3,9800 | 3,9400 | 3,9700 | 3,5926 | 1.921.095 |
| 08 mag 2024 | 3,8900 | 4,0100 | 3,8900 | 3,9600 | 3,5836 | 6.042.248 |
| 07 mag 2024 | 3,9300 | 3,9400 | 3,8500 | 3,9100 | 3,5383 | 5.316.269 |
| 06 mag 2024 | 3,9100 | 3,9700 | 3,8400 | 3,9000 | 3,5293 | 8.161.092 |
| 30 apr 2024 | 4,1700 | 4,1700 | 3,8600 | 3,8700 | 3,5021 | 26.351.702 |
| 29 apr 2024 | 4,2900 | 4,3000 | 4,2700 | 4,2900 | 3,8822 | 4.092.950 |
| 26 apr 2024 | 4,2200 | 4,2700 | 4,2100 | 4,2700 | 3,8641 | 4.053.922 |
| 25 apr 2024 | 4,2500 | 4,2500 | 4,2100 | 4,2300 | 3,8279 | 2.354.200 |
| 24 apr 2024 | 4,2600 | 4,2800 | 4,2300 | 4,2400 | 3,8370 | 2.457.834 |
| 23 apr 2024 | 4,2900 | 4,2900 | 4,2500 | 4,2600 | 3,8551 | 1.446.438 |
| 22 apr 2024 | 4,2700 | 4,2800 | 4,2500 | 4,2800 | 3,8732 | 4.982.036 |
| 19 apr 2024 | 4,3100 | 4,3100 | 4,2700 | 4,3000 | 3,8913 | 2.905.628 |
| 18 apr 2024 | 4,3100 | 4,3300 | 4,2800 | 4,3100 | 3,9003 | 7.214.814 |
| 17 apr 2024 | 4,2400 | 4,2600 | 4,2200 | 4,2600 | 3,8551 | 3.387.690 |
| 16 apr 2024 | 4,2900 | 4,2900 | 4,1900 | 4,2200 | 3,8189 | 7.441.587 |
| 15 apr 2024 | 4,3100 | 4,3100 | 4,2700 | 4,3000 | 3,8913 | 3.112.172 |
| 12 apr 2024 | 4,3100 | 4,3200 | 4,2800 | 4,3000 | 3,8913 | 2.953.788 |
| 11 apr 2024 | 4,2300 | 4,3300 | 4,2300 | 4,3000 | 3,8913 | 7.051.207 |
| 10 apr 2024 | 4,2700 | 4,2800 | 4,2400 | 4,2400 | 3,8370 | 1.666.020 |
| 09 apr 2024 | 4,2500 | 4,2700 | 4,2500 | 4,2600 | 3,8551 | 1.348.130 |
| 08 apr 2024 | 4,2300 | 4,2900 | 4,2300 | 4,2600 | 3,8551 | 5.043.777 |
| 03 apr 2024 | 4,2400 | 4,2500 | 4,2200 | 4,2200 | 3,8189 | 2.500.564 |
| 02 apr 2024 | 4,2600 | 4,2600 | 4,2400 | 4,2600 | 3,8551 | 2.480.726 |
| 01 apr 2024 | 4,2000 | 4,2600 | 4,1900 | 4,2600 | 3,8551 | 6.131.195 |
| 29 mar 2024 | 4,2200 | 4,2200 | 4,1800 | 4,1800 | 3,7827 | 1.894.496 |
| 28 mar 2024 | 4,1900 | 4,2400 | 4,1900 | 4,2200 | 3,8189 | 2.425.450 |
| 27 mar 2024 | 4,2800 | 4,2900 | 4,1900 | 4,2000 | 3,8008 | 5.360.933 |
| 26 mar 2024 | 4,2500 | 4,2800 | 4,2500 | 4,2800 | 3,8732 | 3.381.042 |
| 25 mar 2024 | 4,2900 | 4,3200 | 4,2600 | 4,2600 | 3,8551 | 4.862.676 |
| 22 mar 2024 | 4,3300 | 4,3300 | 4,2500 | 4,2800 | 3,8732 | 6.159.870 |
| 21 mar 2024 | 4,2800 | 4,3600 | 4,2700 | 4,3300 | 3,9184 | 7.907.664 |
| 20 mar 2024 | 4,2800 | 4,3000 | 4,2600 | 4,2900 | 3,8822 | 1.947.158 |
| 19 mar 2024 | 4,3100 | 4,3100 | 4,2600 | 4,2800 | 3,8732 | 4.256.326 |
| 18 mar 2024 | 4,2500 | 4,3300 | 4,2500 | 4,3000 | 3,8913 | 10.881.502 |
| 15 mar 2024 | 4,2500 | 4,2600 | 4,2200 | 4,2200 | 3,8189 | 5.658.749 |
| 14 mar 2024 | 4,2900 | 4,3200 | 4,2300 | 4,2500 | 3,8460 | 4.282.685 |
| 13 mar 2024 | 4,2500 | 4,3400 | 4,2500 | 4,3000 | 3,8913 | 7.045.145 |
| 12 mar 2024 | 4,2000 | 4,2700 | 4,2000 | 4,2700 | 3,8641 | 9.701.157 |
| 11 mar 2024 | 4,1600 | 4,2000 | 4,1500 | 4,1900 | 3,7917 | 3.405.882 |
| 08 mar 2024 | 4,1700 | 4,1700 | 4,1300 | 4,1600 | 3,7646 | 2.421.374 |
| 07 mar 2024 | 4,1800 | 4,2000 | 4,1500 | 4,1600 | 3,7646 | 3.553.311 |
| 06 mar 2024 | 4,1900 | 4,1900 | 4,1500 | 4,1500 | 3,7555 | 2.898.898 |
| 05 mar 2024 | 4,1100 | 4,1900 | 4,1100 | 4,1800 | 3,7827 | 5.341.723 |
| 04 mar 2024 | 4,2000 | 4,2000 | 4,1300 | 4,1600 | 3,7646 | 5.282.337 |
| *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.