Italia markets close in 8 hours 27 minutes
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.631,06 +47,98 (+0,12%) Petrolio
82,19 +0,65 (+0,80%) Bitcoin EUR
58.803,64 +2.184,60 (+3,86%)
Bestway Marine & Energy Technology Co.,Ltd (300008.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 02:48PM CST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2024 | 3,7900 | 3,9500 | 3,8800 | 3,9400 | 3,9400 | 31.163.250 |
| 28 giu 2024 | 3,7900 | 3,9900 | 3,7700 | 3,9400 | 3,9400 | 65.083.300 |
| 27 giu 2024 | 3,8500 | 3,9100 | 3,8200 | 3,8200 | 3,8200 | 38.575.300 |
| 26 giu 2024 | 3,7900 | 3,8900 | 3,7100 | 3,8800 | 3,8800 | 46.321.348 |
| 25 giu 2024 | 3,7700 | 3,8700 | 3,7600 | 3,8100 | 3,8100 | 38.316.400 |
| 24 giu 2024 | 3,8800 | 3,9100 | 3,7600 | 3,7700 | 3,7700 | 48.644.900 |
| 21 giu 2024 | 3,8700 | 3,9300 | 3,8500 | 3,9300 | 3,9300 | 39.317.700 |
| 20 giu 2024 | 4,0500 | 4,0800 | 3,8800 | 3,8900 | 3,8900 | 90.509.300 |
| 19 giu 2024 | 4,1900 | 4,2100 | 4,0800 | 4,1000 | 4,1000 | 74.592.200 |
| 18 giu 2024 | 4,0700 | 4,2400 | 4,0500 | 4,2200 | 4,2200 | 108.933.160 |
| 17 giu 2024 | 4,1000 | 4,1500 | 4,0400 | 4,0800 | 4,0800 | 67.825.800 |
| 14 giu 2024 | 4,1500 | 4,1900 | 4,0800 | 4,1300 | 4,1300 | 70.015.631 |
| 13 giu 2024 | 4,1300 | 4,2400 | 4,0700 | 4,1500 | 4,1500 | 122.312.100 |
| 12 giu 2024 | 4,0200 | 4,2800 | 3,9800 | 4,2000 | 4,2000 | 155.398.107 |
| 11 giu 2024 | 3,9500 | 4,1000 | 3,9300 | 4,0400 | 4,0400 | 96.584.328 |
| 07 giu 2024 | 3,8200 | 4,0600 | 3,7900 | 3,9900 | 3,9900 | 103.993.463 |
| 06 giu 2024 | 3,9700 | 3,9900 | 3,7700 | 3,8100 | 3,8100 | 91.886.004 |
| 05 giu 2024 | 3,8800 | 4,0600 | 3,8600 | 4,0000 | 4,0000 | 111.868.203 |
| 04 giu 2024 | 3,9300 | 3,9700 | 3,8100 | 3,9300 | 3,9300 | 71.559.750 |
| 03 giu 2024 | 3,9200 | 4,0800 | 3,9100 | 3,9500 | 3,9500 | 100.700.801 |
| 31 mag 2024 | 3,8400 | 4,0300 | 3,7700 | 3,9700 | 3,9700 | 121.047.298 |
| 30 mag 2024 | 3,7200 | 3,9700 | 3,6500 | 3,8800 | 3,8800 | 129.022.376 |
| 29 mag 2024 | 3,7600 | 3,8200 | 3,7100 | 3,7500 | 3,7500 | 71.525.838 |
| 28 mag 2024 | 3,8800 | 3,9000 | 3,7700 | 3,8000 | 3,8000 | 87.803.329 |
| 27 mag 2024 | 3,9100 | 4,0200 | 3,8200 | 3,9100 | 3,9100 | 114.872.856 |
| 24 mag 2024 | 3,9000 | 4,0500 | 3,8800 | 3,9500 | 3,9500 | 181.846.533 |
| 23 mag 2024 | 3,6400 | 4,3400 | 3,6200 | 4,1300 | 4,1300 | 301.896.414 |
| 22 mag 2024 | 3,6000 | 3,6300 | 3,5800 | 3,6200 | 3,6200 | 23.337.700 |
| 21 mag 2024 | 3,6900 | 3,7000 | 3,5800 | 3,6100 | 3,6100 | 42.654.812 |
| 20 mag 2024 | 3,6500 | 3,7700 | 3,6500 | 3,7200 | 3,7200 | 52.796.866 |
| 17 mag 2024 | 3,7900 | 3,8000 | 3,6100 | 3,7000 | 3,7000 | 97.317.235 |
| 16 mag 2024 | 3,8700 | 3,9400 | 3,8500 | 3,8700 | 3,8700 | 29.895.050 |
| 15 mag 2024 | 3,8800 | 3,9500 | 3,8600 | 3,8700 | 3,8700 | 32.026.794 |
| 14 mag 2024 | 3,8800 | 3,9500 | 3,8600 | 3,8800 | 3,8800 | 32.482.250 |
| 13 mag 2024 | 3,9200 | 4,0000 | 3,8600 | 3,9200 | 3,9200 | 45.665.299 |
| 10 mag 2024 | 3,9800 | 4,0200 | 3,9300 | 3,9500 | 3,9500 | 58.482.400 |
| 09 mag 2024 | 3,8300 | 4,0500 | 3,8200 | 4,0300 | 4,0300 | 98.104.523 |
| 08 mag 2024 | 3,9200 | 3,9200 | 3,8100 | 3,8300 | 3,8300 | 38.424.285 |
| 07 mag 2024 | 3,8100 | 3,9400 | 3,8000 | 3,9300 | 3,9300 | 60.088.751 |
| 06 mag 2024 | 3,8500 | 3,8700 | 3,8100 | 3,8300 | 3,8300 | 31.128.000 |
| 30 apr 2024 | 3,8100 | 3,8700 | 3,7700 | 3,8200 | 3,8200 | 33.700.108 |
| 29 apr 2024 | 3,8100 | 3,9000 | 3,8100 | 3,8600 | 3,8600 | 48.440.900 |
| 26 apr 2024 | 3,6500 | 3,8100 | 3,6300 | 3,7700 | 3,7700 | 46.420.124 |
| 25 apr 2024 | 3,7000 | 3,7100 | 3,6400 | 3,6500 | 3,6500 | 26.231.852 |
| 24 apr 2024 | 3,6600 | 3,7300 | 3,6600 | 3,7100 | 3,7100 | 31.524.073 |
| 23 apr 2024 | 3,7600 | 3,7700 | 3,6600 | 3,6900 | 3,6900 | 51.738.948 |
| 22 apr 2024 | 3,5800 | 3,9600 | 3,5500 | 3,8300 | 3,8300 | 88.709.264 |
| 19 apr 2024 | 3,4700 | 3,6800 | 3,4500 | 3,6100 | 3,6100 | 47.487.083 |
| 18 apr 2024 | 3,5100 | 3,5500 | 3,4700 | 3,4700 | 3,4700 | 22.258.120 |
| 17 apr 2024 | 3,3900 | 3,5400 | 3,3900 | 3,5300 | 3,5300 | 26.337.950 |
| 16 apr 2024 | 3,6200 | 3,6200 | 3,3500 | 3,3600 | 3,3600 | 38.329.604 |
| 15 apr 2024 | 3,6200 | 3,7400 | 3,5300 | 3,6700 | 3,6700 | 33.216.290 |
| 12 apr 2024 | 3,6800 | 3,6900 | 3,6100 | 3,6200 | 3,6200 | 16.011.400 |
| 11 apr 2024 | 3,6700 | 3,7300 | 3,6400 | 3,6800 | 3,6800 | 15.201.878 |
| 10 apr 2024 | 3,7800 | 3,7800 | 3,6400 | 3,6900 | 3,6900 | 20.534.400 |
| 09 apr 2024 | 3,7600 | 3,8100 | 3,7500 | 3,7800 | 3,7800 | 14.197.920 |
| 08 apr 2024 | 3,8400 | 3,8500 | 3,7700 | 3,7700 | 3,7700 | 18.668.000 |
| 03 apr 2024 | 3,8700 | 3,8800 | 3,8100 | 3,8500 | 3,8500 | 20.347.126 |
| 02 apr 2024 | 3,8700 | 3,9100 | 3,8500 | 3,8800 | 3,8800 | 27.218.003 |
| 01 apr 2024 | 3,8200 | 3,8900 | 3,8000 | 3,8800 | 3,8800 | 31.995.817 |
| 29 mar 2024 | 3,7100 | 3,8100 | 3,7000 | 3,8100 | 3,8100 | 20.552.000 |
| 28 mar 2024 | 3,5900 | 3,7500 | 3,5900 | 3,7200 | 3,7200 | 31.661.907 |
| 27 mar 2024 | 3,7300 | 3,7300 | 3,5800 | 3,5800 | 3,5800 | 24.776.249 |
| 26 mar 2024 | 3,7600 | 3,7900 | 3,6700 | 3,7300 | 3,7300 | 27.338.855 |
| 25 mar 2024 | 3,8200 | 3,9000 | 3,7700 | 3,7700 | 3,7700 | 30.966.446 |
| 22 mar 2024 | 3,8900 | 3,9100 | 3,7900 | 3,8200 | 3,8200 | 34.744.689 |
| 21 mar 2024 | 3,8800 | 3,9400 | 3,8600 | 3,9200 | 3,9200 | 37.852.173 |
| 20 mar 2024 | 3,8700 | 3,9100 | 3,8700 | 3,9000 | 3,9000 | 27.222.814 |
| 19 mar 2024 | 3,9200 | 3,9400 | 3,8800 | 3,8900 | 3,8900 | 28.854.589 |
| 18 mar 2024 | 3,8800 | 3,9300 | 3,8800 | 3,9300 | 3,9300 | 33.644.110 |
| 15 mar 2024 | 3,8500 | 3,9000 | 3,8300 | 3,8900 | 3,8900 | 26.884.668 |
| 14 mar 2024 | 3,9200 | 3,9300 | 3,8200 | 3,8700 | 3,8700 | 34.959.409 |
| 13 mar 2024 | 3,9400 | 3,9800 | 3,9000 | 3,9400 | 3,9400 | 39.741.644 |
| 12 mar 2024 | 3,9500 | 4,0300 | 3,9200 | 3,9500 | 3,9500 | 58.261.022 |
| 11 mar 2024 | 3,8400 | 4,0400 | 3,8300 | 3,9700 | 3,9700 | 77.005.953 |
| 08 mar 2024 | 3,7700 | 3,9700 | 3,7700 | 3,8900 | 3,8900 | 99.591.310 |
| 07 mar 2024 | 3,7200 | 3,7700 | 3,6600 | 3,6700 | 3,6700 | 24.407.400 |
| 06 mar 2024 | 3,7000 | 3,7500 | 3,6800 | 3,7200 | 3,7200 | 24.497.645 |
| 05 mar 2024 | 3,7400 | 3,8300 | 3,7100 | 3,7200 | 3,7200 | 33.258.200 |
| 04 mar 2024 | 3,7400 | 3,8100 | 3,6900 | 3,7600 | 3,7600 | 36.809.094 |
| 01 mar 2024 | 3,7600 | 3,7800 | 3,7100 | 3,7400 | 3,7400 | 27.602.890 |
| 29 feb 2024 | 3,5500 | 3,7500 | 3,5400 | 3,7400 | 3,7400 | 39.361.430 |
| 28 feb 2024 | 3,7800 | 3,8400 | 3,5700 | 3,5700 | 3,5700 | 57.130.607 |
| 27 feb 2024 | 3,6800 | 3,7800 | 3,6500 | 3,7800 | 3,7800 | 38.665.788 |
| 26 feb 2024 | 3,6600 | 3,7400 | 3,6400 | 3,7000 | 3,7000 | 35.571.785 |
| 23 feb 2024 | 3,6000 | 3,7300 | 3,5600 | 3,6800 | 3,6800 | 41.395.505 |
| 22 feb 2024 | 3,5300 | 3,6200 | 3,5100 | 3,6100 | 3,6100 | 23.608.744 |
| 21 feb 2024 | 3,5000 | 3,6500 | 3,4900 | 3,5700 | 3,5700 | 37.632.755 |
| 20 feb 2024 | 3,5200 | 3,5500 | 3,4700 | 3,5400 | 3,5400 | 21.738.365 |
| 19 feb 2024 | 3,5500 | 3,6000 | 3,4700 | 3,5400 | 3,5400 | 30.570.369 |
| 08 feb 2024 | 3,3000 | 3,4900 | 3,3000 | 3,4900 | 3,4900 | 35.259.611 |
| 07 feb 2024 | 3,2800 | 3,3700 | 3,2300 | 3,2900 | 3,2900 | 27.995.595 |
| 06 feb 2024 | 3,0800 | 3,3500 | 2,9800 | 3,2800 | 3,2800 | 28.986.222 |
| 05 feb 2024 | 3,3000 | 3,3100 | 3,0200 | 3,0800 | 3,0800 | 31.758.737 |
| 02 feb 2024 | 3,5100 | 3,5500 | 3,2000 | 3,3500 | 3,3500 | 27.384.057 |
| 01 feb 2024 | 3,5000 | 3,5700 | 3,4400 | 3,5000 | 3,5000 | 18.955.918 |
| 31 gen 2024 | 3,6600 | 3,6800 | 3,5500 | 3,5500 | 3,5500 | 23.189.468 |
| 30 gen 2024 | 3,7300 | 3,7800 | 3,6700 | 3,6900 | 3,6900 | 19.717.246 |
| 29 gen 2024 | 3,8300 | 3,8700 | 3,7500 | 3,7600 | 3,7600 | 23.843.674 |
| 26 gen 2024 | 3,8100 | 3,8800 | 3,8100 | 3,8200 | 3,8200 | 23.057.165 |
| *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.