Italia markets open in 2 hours 4 minutes
Dow Jones
30.316,32 +825,43 (+2,80%) Nasdaq
11.176,41 +360,97 (+3,34%) Nikkei 225
27.106,30 +114,09 (+0,42%) EUR/USD
0,9968 -0,0018 (-0,18%) BTC-EUR
20.199,04 +392,08 (+1,98%) CMC Crypto 200
456,76 +11,33 (+2,54%)
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:
05 ott 2021 - 05 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 05 set 2022 | 4,2000 | 4,2000 | 4,0600 | 4,0900 | 4,0900 | 7.353.070 |
| 02 set 2022 | 4,2500 | 4,2900 | 4,2000 | 4,2200 | 4,2200 | 4.594.676 |
| 01 set 2022 | 4,2300 | 4,3000 | 4,2100 | 4,2200 | 4,2200 | 4.788.207 |
| 31 ago 2022 | 4,3800 | 4,3900 | 4,2100 | 4,2300 | 4,2300 | 9.997.104 |
| 30 ago 2022 | 4,3000 | 4,4500 | 4,3000 | 4,4100 | 4,4100 | 8.455.680 |
| 29 ago 2022 | 4,2400 | 4,3000 | 4,2000 | 4,2900 | 4,2900 | 3.363.188 |
| 26 ago 2022 | 4,2900 | 4,3300 | 4,2600 | 4,3100 | 4,3100 | 7.340.614 |
| 25 ago 2022 | 4,2000 | 4,2500 | 4,0900 | 4,2400 | 4,2400 | 8.364.015 |
| 24 ago 2022 | 4,4300 | 4,4400 | 4,0800 | 4,1800 | 4,1800 | 20.981.333 |
| 23 ago 2022 | 4,5800 | 4,6000 | 4,4300 | 4,4400 | 4,4400 | 8.463.475 |
| 22 ago 2022 | 4,4700 | 4,6800 | 4,4100 | 4,6000 | 4,6000 | 9.848.900 |
| 19 ago 2022 | 4,7800 | 4,7900 | 4,4600 | 4,4900 | 4,4900 | 22.260.027 |
| 18 ago 2022 | 5,0000 | 5,0200 | 4,7300 | 4,7800 | 4,7800 | 13.855.910 |
| 17 ago 2022 | 4,9700 | 5,0100 | 4,8700 | 5,0000 | 5,0000 | 6.550.359 |
| 16 ago 2022 | 4,9200 | 5,0100 | 4,9100 | 4,9500 | 4,9500 | 6.566.913 |
| 15 ago 2022 | 4,9200 | 5,0300 | 4,9000 | 4,9000 | 4,9000 | 6.392.228 |
| 12 ago 2022 | 5,0600 | 5,0900 | 4,9300 | 4,9500 | 4,9500 | 7.823.630 |
| 11 ago 2022 | 5,0900 | 5,1100 | 4,9600 | 5,0900 | 5,0900 | 10.296.772 |
| 10 ago 2022 | 5,0000 | 5,1400 | 4,9500 | 5,0500 | 5,0500 | 8.223.710 |
| 09 ago 2022 | 5,0400 | 5,0900 | 4,9200 | 4,9800 | 4,9800 | 7.191.041 |
| 08 ago 2022 | 4,7800 | 5,0100 | 4,7400 | 4,9900 | 4,9900 | 9.557.634 |
| 05 ago 2022 | 4,8500 | 4,8800 | 4,6400 | 4,7700 | 4,7700 | 10.973.400 |
| 04 ago 2022 | 4,9100 | 4,9800 | 4,6400 | 4,8200 | 4,8200 | 23.280.966 |
| 03 ago 2022 | 5,2400 | 5,4500 | 4,8300 | 4,8600 | 4,8600 | 23.622.012 |
| 02 ago 2022 | 5,3400 | 5,3400 | 5,0800 | 5,1900 | 5,1900 | 28.526.907 |
| 01 ago 2022 | 5,0600 | 5,4500 | 4,9700 | 5,4400 | 5,4400 | 25.339.951 |
| 29 lug 2022 | 4,7300 | 5,0100 | 4,7100 | 4,9900 | 4,9900 | 20.540.613 |
| 28 lug 2022 | 4,5900 | 4,7300 | 4,5700 | 4,7000 | 4,7000 | 17.843.251 |
| 27 lug 2022 | 4,4100 | 4,6100 | 4,3800 | 4,5400 | 4,5400 | 11.690.950 |
| 26 lug 2022 | 4,3800 | 4,4400 | 4,3700 | 4,4100 | 4,4100 | 5.757.941 |
| 25 lug 2022 | 4,4200 | 4,5200 | 4,2900 | 4,3500 | 4,3500 | 11.244.008 |
| 22 lug 2022 | 4,2100 | 4,5200 | 4,2100 | 4,4300 | 4,4300 | 18.793.977 |
| 21 lug 2022 | 4,1400 | 4,2300 | 4,1000 | 4,2100 | 4,2100 | 9.222.256 |
| 20 lug 2022 | 4,1300 | 4,1400 | 4,1000 | 4,1400 | 4,1400 | 3.973.936 |
| 19 lug 2022 | 4,0800 | 4,1600 | 4,0600 | 4,1300 | 4,1300 | 9.133.870 |
| 18 lug 2022 | 4,0600 | 4,1000 | 4,0400 | 4,0700 | 4,0700 | 6.645.868 |
| 15 lug 2022 | 3,9300 | 4,1200 | 3,9300 | 4,0200 | 4,0200 | 16.700.806 |
| 14 lug 2022 | 3,9200 | 3,9900 | 3,9100 | 3,9400 | 3,9400 | 5.186.088 |
| 13 lug 2022 | 3,8500 | 3,9800 | 3,8500 | 3,9400 | 3,9400 | 7.199.870 |
| 12 lug 2022 | 3,9000 | 3,9400 | 3,8300 | 3,8500 | 3,8500 | 7.373.547 |
| 11 lug 2022 | 3,9600 | 3,9600 | 3,8300 | 3,9000 | 3,9000 | 6.993.876 |
| 08 lug 2022 | 4,0800 | 4,0800 | 3,9400 | 3,9600 | 3,9600 | 10.125.450 |
| 07 lug 2022 | 3,9200 | 4,1300 | 3,9100 | 4,0700 | 4,0700 | 15.668.263 |
| 06 lug 2022 | 3,8900 | 3,9800 | 3,8700 | 3,9100 | 3,9100 | 8.672.095 |
| 05 lug 2022 | 3,9900 | 4,0400 | 3,9000 | 3,9200 | 3,9200 | 7.419.828 |
| 04 lug 2022 | 3,9500 | 4,0200 | 3,8800 | 3,9900 | 3,9900 | 8.735.892 |
| 01 lug 2022 | 3,8800 | 4,0300 | 3,7800 | 3,9700 | 3,9700 | 14.980.372 |
| 30 giu 2022 | 4,0600 | 4,1600 | 3,8700 | 3,8900 | 3,8900 | 37.637.465 |
| 29 giu 2022 | 4,5800 | 4,6500 | 4,1200 | 4,1200 | 4,1200 | 25.298.821 |
| 28 giu 2022 | 4,3100 | 4,5900 | 4,2600 | 4,5800 | 4,5800 | 19.418.423 |
| 27 giu 2022 | 4,1400 | 4,3800 | 4,1000 | 4,3200 | 4,3200 | 19.848.729 |
| 27 giu 2022 | 0.272546 Dividendo | |||||
| 27 giu 2022 | 1:1 Frazionamento azionario | |||||
| 24 giu 2022 | 4,3077 | 4,3231 | 4,1538 | 4,2077 | 3,9351 | 13.616.047 |
| 23 giu 2022 | 4,1154 | 4,3231 | 4,1154 | 4,2769 | 3,9999 | 21.760.936 |
| 22 giu 2022 | 4,0000 | 4,1308 | 3,9385 | 4,0846 | 3,8200 | 14.435.341 |
| 21 giu 2022 | 3,8000 | 3,9692 | 3,7923 | 3,9692 | 3,7121 | 15.778.313 |
| 20 giu 2022 | 3,7923 | 3,8308 | 3,7538 | 3,8000 | 3,5539 | 8.480.293 |
| 17 giu 2022 | 3,7385 | 3,8154 | 3,7077 | 3,7385 | 3,4963 | 8.086.211 |
| 16 giu 2022 | 3,7846 | 3,9000 | 3,7385 | 3,7615 | 3,5179 | 10.727.122 |
| 15 giu 2022 | 3,9692 | 4,0308 | 3,7846 | 3,7923 | 3,5467 | 17.656.652 |
| 14 giu 2022 | 3,8077 | 3,9615 | 3,7846 | 3,9538 | 3,6977 | 13.802.690 |
| 13 giu 2022 | 3,6462 | 3,8846 | 3,6462 | 3,8308 | 3,5826 | 14.246.653 |
| 10 giu 2022 | 3,4692 | 3,7000 | 3,4615 | 3,6846 | 3,4460 | 8.777.251 |
| 09 giu 2022 | 3,5615 | 3,5692 | 3,4846 | 3,5154 | 3,2877 | 3.970.886 |
| 08 giu 2022 | 3,4462 | 3,5769 | 3,4231 | 3,5462 | 3,3165 | 9.488.971 |
| 07 giu 2022 | 3,4538 | 3,4846 | 3,4154 | 3,4385 | 3,2157 | 4.530.050 |
| 06 giu 2022 | 3,3846 | 3,4769 | 3,3769 | 3,4692 | 3,2445 | 7.799.981 |
| 02 giu 2022 | 3,2462 | 3,4231 | 3,2308 | 3,4000 | 3,1798 | 15.263.609 |
| 01 giu 2022 | 3,2385 | 3,2923 | 3,2154 | 3,2615 | 3,0503 | 7.428.720 |
| 31 mag 2022 | 3,2846 | 3,2846 | 3,1846 | 3,1923 | 2,9855 | 6.462.419 |
| 30 mag 2022 | 3,2923 | 3,3077 | 3,2538 | 3,2923 | 3,0791 | 3.181.729 |
| 27 mag 2022 | 3,2462 | 3,3077 | 3,2462 | 3,2846 | 3,0719 | 4.586.639 |
| 26 mag 2022 | 3,2769 | 3,2769 | 3,2231 | 3,2385 | 3,0287 | 4.131.400 |
| 25 mag 2022 | 3,1769 | 3,2923 | 3,1462 | 3,2923 | 3,0791 | 7.862.426 |
| 24 mag 2022 | 3,2615 | 3,3308 | 3,1923 | 3,2000 | 2,9927 | 8.185.372 |
| 23 mag 2022 | 3,1769 | 3,2231 | 3,1538 | 3,2154 | 3,0071 | 3.806.462 |
| 20 mag 2022 | 3,1538 | 3,1846 | 3,1308 | 3,1538 | 2,9496 | 4.907.136 |
| 19 mag 2022 | 3,1385 | 3,2000 | 3,1077 | 3,1615 | 2,9568 | 8.439.011 |
| 18 mag 2022 | 3,2538 | 3,3385 | 3,2154 | 3,2154 | 3,0071 | 7.669.298 |
| 17 mag 2022 | 3,1538 | 3,3000 | 3,1462 | 3,2538 | 3,0431 | 7.693.387 |
| 16 mag 2022 | 3,2154 | 3,2154 | 3,1385 | 3,1615 | 2,9568 | 6.336.964 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
