Italia markets close in 2 hours 58 minutes
FTSE MIB
33.277,60 +369,55 (+1,12%) Dow Jones
38.778,10 +188,94 (+0,49%) Nasdaq
17.857,02 +168,14 (+0,95%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,36 +0,03 (+0,04%) Bitcoin EUR
60.781,64 -352,54 (-0,58%)
EVE Energy Co., Ltd. (300014.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 giu 2024 | 40,37 | 43,42 | 42,60 | 42,84 | 42,84 | 19.654.321 |
| 17 giu 2024 | 40,11 | 43,03 | 40,01 | 42,98 | 42,98 | 41.328.809 |
| 14 giu 2024 | 40,37 | 40,86 | 39,41 | 40,50 | 40,50 | 24.457.933 |
| 13 giu 2024 | 40,82 | 41,50 | 40,20 | 40,32 | 40,32 | 21.811.414 |
| 12 giu 2024 | 40,85 | 41,18 | 40,26 | 40,75 | 40,75 | 18.648.683 |
| 11 giu 2024 | 40,93 | 41,67 | 40,61 | 41,25 | 41,25 | 20.274.451 |
| 07 giu 2024 | 41,86 | 42,84 | 41,05 | 41,29 | 41,29 | 30.115.064 |
| 06 giu 2024 | 43,06 | 43,48 | 42,04 | 42,54 | 42,54 | 33.882.695 |
| 05 giu 2024 | 43,38 | 44,27 | 42,47 | 42,60 | 42,60 | 42.208.522 |
| 04 giu 2024 | 41,55 | 44,38 | 41,40 | 43,71 | 43,71 | 66.109.167 |
| 03 giu 2024 | 39,68 | 41,20 | 39,56 | 40,78 | 40,78 | 47.865.353 |
| 31 mag 2024 | 38,20 | 39,90 | 38,16 | 39,18 | 39,18 | 35.694.141 |
| 30 mag 2024 | 37,95 | 38,66 | 37,55 | 38,45 | 38,45 | 27.472.329 |
| 29 mag 2024 | 36,65 | 38,99 | 36,60 | 37,47 | 37,47 | 37.666.066 |
| 28 mag 2024 | 36,52 | 37,26 | 36,22 | 36,35 | 36,35 | 13.101.373 |
| 27 mag 2024 | 36,98 | 37,15 | 36,13 | 36,70 | 36,70 | 13.600.931 |
| 24 mag 2024 | 37,79 | 38,03 | 36,93 | 36,95 | 36,95 | 18.539.527 |
| 23 mag 2024 | 38,67 | 38,84 | 37,89 | 38,06 | 38,06 | 18.800.192 |
| 22 mag 2024 | 37,20 | 39,23 | 36,90 | 38,96 | 38,96 | 42.151.998 |
| 21 mag 2024 | 37,18 | 37,44 | 36,80 | 37,09 | 37,09 | 15.382.713 |
| 21 mag 2024 | 0.5 Dividendo | |||||
| 20 mag 2024 | 38,08 | 38,45 | 37,37 | 37,67 | 37,17 | 17.965.045 |
| 17 mag 2024 | 37,40 | 38,10 | 37,13 | 38,07 | 37,56 | 17.355.364 |
| 16 mag 2024 | 37,58 | 38,17 | 37,12 | 37,60 | 37,10 | 13.434.788 |
| 15 mag 2024 | 37,88 | 38,99 | 37,32 | 37,40 | 36,90 | 14.022.668 |
| 14 mag 2024 | 38,09 | 38,28 | 37,51 | 37,61 | 37,11 | 14.939.679 |
| 13 mag 2024 | 38,19 | 38,58 | 37,68 | 37,99 | 37,49 | 17.499.963 |
| 10 mag 2024 | 39,99 | 39,99 | 38,76 | 38,95 | 38,43 | 23.091.281 |
| 09 mag 2024 | 39,85 | 40,30 | 38,81 | 39,70 | 39,17 | 51.913.940 |
| 08 mag 2024 | 38,64 | 38,75 | 37,41 | 37,61 | 37,11 | 18.409.131 |
| 07 mag 2024 | 38,67 | 38,98 | 38,35 | 38,84 | 38,32 | 16.485.692 |
| 06 mag 2024 | 38,00 | 39,30 | 38,00 | 38,78 | 38,27 | 32.096.344 |
| 30 apr 2024 | 37,75 | 37,97 | 36,94 | 36,97 | 36,48 | 20.171.916 |
| 29 apr 2024 | 36,38 | 38,45 | 36,36 | 37,74 | 37,24 | 35.727.930 |
| 26 apr 2024 | 35,51 | 36,54 | 35,50 | 36,29 | 35,81 | 21.879.662 |
| 25 apr 2024 | 34,85 | 36,99 | 34,83 | 35,92 | 35,44 | 37.551.857 |
| 24 apr 2024 | 34,70 | 34,77 | 33,59 | 34,27 | 33,82 | 24.091.282 |
| 23 apr 2024 | 34,89 | 35,25 | 34,37 | 35,00 | 34,54 | 14.230.423 |
| 22 apr 2024 | 35,15 | 35,80 | 34,31 | 34,85 | 34,39 | 18.097.295 |
| 19 apr 2024 | 36,16 | 36,16 | 34,71 | 35,00 | 34,54 | 20.735.094 |
| 18 apr 2024 | 36,46 | 36,73 | 35,43 | 36,20 | 35,72 | 16.845.317 |
| 17 apr 2024 | 35,96 | 36,67 | 35,94 | 36,51 | 36,03 | 15.980.111 |
| 16 apr 2024 | 36,99 | 37,02 | 35,63 | 35,68 | 35,21 | 20.302.884 |
| 15 apr 2024 | 36,70 | 38,26 | 36,60 | 37,01 | 36,52 | 21.264.520 |
| 12 apr 2024 | 38,41 | 38,55 | 36,61 | 36,69 | 36,20 | 27.074.984 |
| 11 apr 2024 | 38,88 | 39,23 | 38,23 | 38,62 | 38,11 | 16.534.146 |
| 10 apr 2024 | 40,52 | 40,54 | 39,10 | 39,35 | 38,83 | 15.337.720 |
| 09 apr 2024 | 38,50 | 40,29 | 38,40 | 40,14 | 39,61 | 28.022.460 |
| 08 apr 2024 | 39,86 | 40,84 | 38,60 | 38,61 | 38,10 | 25.676.565 |
| 03 apr 2024 | 41,20 | 41,76 | 40,25 | 40,47 | 39,93 | 20.093.329 |
| 02 apr 2024 | 40,68 | 41,55 | 40,21 | 41,20 | 40,65 | 24.308.182 |
| 01 apr 2024 | 39,39 | 40,83 | 39,39 | 40,68 | 40,14 | 20.578.181 |
| 29 mar 2024 | 39,21 | 40,20 | 39,18 | 39,16 | 38,64 | 7.994.880 |
| 28 mar 2024 | 38,89 | 39,78 | 38,80 | 39,27 | 38,75 | 13.958.376 |
| 27 mar 2024 | 40,80 | 40,97 | 38,84 | 38,84 | 38,32 | 18.260.564 |
| 26 mar 2024 | 39,24 | 41,53 | 39,15 | 41,06 | 40,52 | 27.106.322 |
| 25 mar 2024 | 40,35 | 40,42 | 39,34 | 39,34 | 38,82 | 16.589.890 |
| 22 mar 2024 | 41,60 | 41,84 | 40,42 | 40,42 | 39,88 | 18.068.273 |
| 21 mar 2024 | 41,81 | 42,60 | 41,60 | 41,77 | 41,22 | 17.628.150 |
| 20 mar 2024 | 41,50 | 42,49 | 41,32 | 41,94 | 41,38 | 17.544.010 |
| 19 mar 2024 | 42,00 | 42,65 | 41,50 | 41,60 | 41,05 | 20.485.515 |
| 18 mar 2024 | 42,20 | 42,50 | 41,53 | 42,08 | 41,52 | 29.986.037 |
| 15 mar 2024 | 41,40 | 41,66 | 40,24 | 41,06 | 40,52 | 23.898.729 |
| 14 mar 2024 | 42,15 | 43,05 | 41,42 | 41,71 | 41,16 | 22.735.879 |
| 13 mar 2024 | 42,06 | 42,57 | 41,72 | 42,50 | 41,94 | 26.929.173 |
| 12 mar 2024 | 43,20 | 43,48 | 42,00 | 42,45 | 41,89 | 48.308.781 |
| 11 mar 2024 | 38,60 | 42,76 | 38,55 | 42,50 | 41,94 | 64.894.691 |
| 08 mar 2024 | 37,88 | 38,70 | 37,29 | 37,61 | 37,11 | 16.260.615 |
| 07 mar 2024 | 38,86 | 39,15 | 37,87 | 37,87 | 37,37 | 15.815.346 |
| 06 mar 2024 | 38,18 | 39,82 | 37,90 | 38,93 | 38,41 | 21.411.525 |
| 05 mar 2024 | 38,40 | 38,71 | 37,87 | 38,45 | 37,94 | 20.652.491 |
| 04 mar 2024 | 39,41 | 40,49 | 38,81 | 38,93 | 38,41 | 27.492.673 |
| 01 mar 2024 | 38,33 | 39,81 | 38,20 | 39,40 | 38,88 | 43.252.515 |
| 29 feb 2024 | 35,63 | 38,33 | 35,63 | 38,31 | 37,80 | 43.747.430 |
| 28 feb 2024 | 36,85 | 38,38 | 35,97 | 35,98 | 35,50 | 38.204.007 |
| 27 feb 2024 | 35,80 | 36,65 | 35,68 | 36,65 | 36,16 | 21.689.614 |
| 26 feb 2024 | 36,00 | 36,50 | 35,60 | 35,95 | 35,47 | 19.668.478 |
| 23 feb 2024 | 35,80 | 36,50 | 35,48 | 36,10 | 35,62 | 20.237.916 |
| 22 feb 2024 | 35,29 | 35,86 | 35,23 | 35,67 | 35,20 | 16.055.149 |
| 21 feb 2024 | 34,69 | 36,40 | 34,50 | 35,61 | 35,14 | 25.375.661 |
| 20 feb 2024 | 34,81 | 35,08 | 34,35 | 34,90 | 34,44 | 15.914.499 |
| 19 feb 2024 | 35,40 | 35,77 | 34,71 | 35,15 | 34,68 | 20.361.694 |
| 08 feb 2024 | 34,48 | 35,70 | 34,18 | 35,20 | 34,73 | 27.907.558 |
| 07 feb 2024 | 34,19 | 34,99 | 33,80 | 34,17 | 33,72 | 32.598.774 |
| 06 feb 2024 | 31,74 | 34,30 | 31,70 | 34,21 | 33,76 | 30.615.392 |
| 05 feb 2024 | 32,38 | 33,37 | 30,53 | 32,03 | 31,60 | 33.833.864 |
| 02 feb 2024 | 34,00 | 34,33 | 31,66 | 32,80 | 32,36 | 29.751.457 |
| 01 feb 2024 | 34,20 | 34,95 | 33,76 | 33,92 | 33,47 | 21.850.964 |
| 31 gen 2024 | 35,05 | 36,78 | 34,70 | 34,78 | 34,32 | 31.653.994 |
| 30 gen 2024 | 35,64 | 36,60 | 34,75 | 34,80 | 34,34 | 19.714.277 |
| 29 gen 2024 | 38,00 | 38,10 | 36,03 | 36,03 | 35,55 | 22.726.923 |
| 26 gen 2024 | 38,50 | 38,95 | 37,90 | 37,90 | 37,40 | 20.381.560 |
| 25 gen 2024 | 37,68 | 38,98 | 37,23 | 38,93 | 38,41 | 26.960.584 |
| 24 gen 2024 | 38,84 | 38,88 | 36,91 | 38,07 | 37,56 | 29.424.288 |
| 23 gen 2024 | 38,81 | 39,65 | 37,78 | 38,59 | 38,08 | 28.845.824 |
| 22 gen 2024 | 39,70 | 40,90 | 38,31 | 39,07 | 38,55 | 38.708.211 |
| 19 gen 2024 | 39,00 | 41,80 | 38,90 | 40,27 | 39,74 | 38.791.151 |
| 18 gen 2024 | 38,27 | 39,59 | 37,96 | 39,45 | 38,93 | 25.870.139 |
| 17 gen 2024 | 40,31 | 40,31 | 38,51 | 38,51 | 38,00 | 26.894.092 |
| 16 gen 2024 | 39,79 | 41,20 | 39,46 | 40,56 | 40,02 | 23.539.863 |
| *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.