Italia markets close in 5 hours 29 minutes
FTSE MIB
33.940,93 +311,72 (+0,93%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,80 +0,69 (+0,88%) Bitcoin EUR
60.501,05 +1.369,75 (+2,32%)
SDIC Intelligence Xiamen Information Co., Ltd. (300188.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 13,56 | 13,85 | 13,46 | 13,49 | 13,49 | 10.442.180 |
| 30 apr 2024 | 13,56 | 13,68 | 13,29 | 13,43 | 13,43 | 10.432.301 |
| 29 apr 2024 | 13,43 | 13,61 | 13,39 | 13,56 | 13,56 | 14.794.528 |
| 26 apr 2024 | 13,05 | 13,41 | 12,79 | 13,30 | 13,30 | 16.602.032 |
| 25 apr 2024 | 12,98 | 12,98 | 12,69 | 12,70 | 12,70 | 10.536.000 |
| 24 apr 2024 | 12,68 | 13,06 | 12,68 | 13,05 | 13,05 | 11.054.060 |
| 23 apr 2024 | 12,50 | 12,77 | 12,50 | 12,62 | 12,62 | 7.372.934 |
| 22 apr 2024 | 12,25 | 12,70 | 12,06 | 12,52 | 12,52 | 8.972.758 |
| 19 apr 2024 | 12,55 | 12,74 | 12,40 | 12,41 | 12,41 | 8.765.278 |
| 18 apr 2024 | 12,75 | 13,08 | 12,52 | 12,69 | 12,69 | 12.139.337 |
| 17 apr 2024 | 12,22 | 12,80 | 12,22 | 12,80 | 12,80 | 13.347.587 |
| 16 apr 2024 | 12,80 | 12,95 | 12,01 | 12,03 | 12,03 | 15.586.385 |
| 15 apr 2024 | 12,90 | 13,22 | 12,61 | 12,87 | 12,87 | 13.900.948 |
| 12 apr 2024 | 13,19 | 13,30 | 12,93 | 12,95 | 12,95 | 10.399.945 |
| 11 apr 2024 | 12,76 | 13,38 | 12,72 | 13,13 | 13,13 | 13.472.625 |
| 10 apr 2024 | 13,20 | 13,20 | 12,68 | 12,80 | 12,80 | 11.099.290 |
| 09 apr 2024 | 13,15 | 13,26 | 13,03 | 13,20 | 13,20 | 9.118.812 |
| 08 apr 2024 | 13,32 | 13,43 | 13,06 | 13,15 | 13,15 | 9.878.901 |
| 03 apr 2024 | 13,78 | 13,85 | 13,26 | 13,34 | 13,34 | 13.323.437 |
| 02 apr 2024 | 14,19 | 14,25 | 13,68 | 13,76 | 13,76 | 15.257.409 |
| 01 apr 2024 | 14,10 | 14,35 | 13,93 | 14,25 | 14,25 | 14.443.224 |
| 29 mar 2024 | 14,11 | 14,28 | 13,80 | 14,01 | 14,01 | 8.974.662 |
| 28 mar 2024 | 13,97 | 14,49 | 13,93 | 14,29 | 14,29 | 16.550.444 |
| 27 mar 2024 | 14,89 | 14,91 | 13,85 | 13,85 | 13,85 | 23.595.282 |
| 26 mar 2024 | 15,38 | 15,61 | 14,68 | 14,89 | 14,89 | 31.716.202 |
| 25 mar 2024 | 16,60 | 16,86 | 15,51 | 15,65 | 15,65 | 43.430.646 |
| 22 mar 2024 | 16,00 | 16,84 | 15,80 | 16,46 | 16,46 | 48.561.830 |
| 21 mar 2024 | 16,00 | 16,22 | 15,77 | 15,79 | 15,79 | 18.040.033 |
| 20 mar 2024 | 15,71 | 16,05 | 15,68 | 15,91 | 15,91 | 17.551.257 |
| 19 mar 2024 | 16,03 | 16,06 | 15,75 | 15,78 | 15,78 | 18.941.072 |
| 18 mar 2024 | 15,88 | 16,23 | 15,75 | 16,12 | 16,12 | 24.241.037 |
| 15 mar 2024 | 16,01 | 16,08 | 15,75 | 15,96 | 15,96 | 28.174.078 |
| 14 mar 2024 | 15,68 | 16,68 | 15,64 | 16,38 | 16,38 | 48.436.753 |
| 13 mar 2024 | 15,84 | 16,35 | 15,80 | 15,90 | 15,90 | 32.600.242 |
| 12 mar 2024 | 15,90 | 16,02 | 15,61 | 15,76 | 15,76 | 19.174.311 |
| 11 mar 2024 | 15,70 | 15,95 | 15,56 | 15,92 | 15,92 | 22.063.479 |
| 08 mar 2024 | 15,11 | 16,07 | 14,88 | 15,93 | 15,93 | 31.706.712 |
| 07 mar 2024 | 15,51 | 15,78 | 15,01 | 15,01 | 15,01 | 27.793.294 |
| 06 mar 2024 | 15,56 | 16,15 | 15,50 | 15,69 | 15,69 | 29.041.260 |
| 05 mar 2024 | 15,95 | 16,08 | 15,55 | 15,67 | 15,67 | 30.754.515 |
| 04 mar 2024 | 15,91 | 16,63 | 15,61 | 16,32 | 16,32 | 42.201.273 |
| 01 mar 2024 | 15,61 | 16,04 | 15,39 | 15,91 | 15,91 | 35.802.374 |
| 29 feb 2024 | 14,50 | 15,59 | 14,50 | 15,49 | 15,49 | 36.898.964 |
| 28 feb 2024 | 16,05 | 16,55 | 14,67 | 14,67 | 14,67 | 56.225.715 |
| 27 feb 2024 | 15,80 | 16,78 | 15,28 | 16,51 | 16,51 | 69.192.123 |
| 26 feb 2024 | 16,23 | 16,94 | 15,98 | 16,17 | 16,17 | 65.299.877 |
| 23 feb 2024 | 17,21 | 17,97 | 16,17 | 16,25 | 16,25 | 99.086.071 |
| 22 feb 2024 | 14,79 | 15,60 | 14,77 | 15,60 | 15,60 | 31.546.554 |
| 21 feb 2024 | 13,01 | 13,65 | 12,77 | 13,00 | 13,00 | 33.499.503 |
| 20 feb 2024 | 12,17 | 13,14 | 11,93 | 12,72 | 12,72 | 22.479.047 |
| 19 feb 2024 | 12,49 | 12,49 | 11,95 | 12,38 | 12,38 | 23.151.716 |
| 08 feb 2024 | 11,20 | 11,93 | 10,96 | 11,70 | 11,70 | 16.851.558 |
| 07 feb 2024 | 10,60 | 11,36 | 10,59 | 10,98 | 10,98 | 20.336.498 |
| 06 feb 2024 | 9,50 | 10,79 | 9,21 | 10,60 | 10,60 | 22.898.147 |
| 05 feb 2024 | 10,77 | 10,88 | 9,49 | 9,50 | 9,50 | 20.743.299 |
| 02 feb 2024 | 11,21 | 11,48 | 10,34 | 10,78 | 10,78 | 15.663.611 |
| 01 feb 2024 | 11,31 | 11,57 | 10,91 | 11,19 | 11,19 | 16.580.288 |
| 31 gen 2024 | 11,90 | 12,21 | 11,24 | 11,31 | 11,31 | 19.225.274 |
| 30 gen 2024 | 12,65 | 12,75 | 12,05 | 12,09 | 12,09 | 13.075.719 |
| 29 gen 2024 | 13,28 | 13,32 | 12,63 | 12,66 | 12,66 | 18.312.545 |
| 26 gen 2024 | 13,02 | 13,96 | 12,95 | 13,28 | 13,28 | 32.357.986 |
| 25 gen 2024 | 12,02 | 13,03 | 11,90 | 12,93 | 12,93 | 21.699.020 |
| 24 gen 2024 | 11,87 | 12,09 | 11,53 | 12,02 | 12,02 | 13.275.802 |
| 23 gen 2024 | 11,35 | 12,02 | 11,35 | 11,89 | 11,89 | 15.407.203 |
| 22 gen 2024 | 12,24 | 12,30 | 11,30 | 11,42 | 11,42 | 13.634.744 |
| 19 gen 2024 | 12,40 | 12,57 | 12,18 | 12,20 | 12,20 | 7.666.038 |
| 18 gen 2024 | 12,46 | 12,60 | 12,08 | 12,50 | 12,50 | 13.877.830 |
| 17 gen 2024 | 12,88 | 12,90 | 12,44 | 12,45 | 12,45 | 7.543.100 |
| 16 gen 2024 | 13,00 | 13,18 | 12,47 | 12,91 | 12,91 | 17.690.473 |
| 15 gen 2024 | 13,30 | 13,30 | 13,00 | 13,04 | 13,04 | 11.359.771 |
| 12 gen 2024 | 13,73 | 13,80 | 13,33 | 13,35 | 13,35 | 12.765.451 |
| 11 gen 2024 | 13,65 | 13,93 | 13,61 | 13,84 | 13,84 | 9.897.527 |
| 10 gen 2024 | 13,94 | 13,99 | 13,55 | 13,59 | 13,59 | 8.921.549 |
| 09 gen 2024 | 14,32 | 14,52 | 13,92 | 14,02 | 14,02 | 9.938.480 |
| 08 gen 2024 | 14,50 | 14,84 | 14,27 | 14,28 | 14,28 | 9.682.360 |
| 05 gen 2024 | 15,19 | 15,24 | 14,48 | 14,56 | 14,56 | 11.142.808 |
| 04 gen 2024 | 15,21 | 15,25 | 15,00 | 15,09 | 15,09 | 6.805.965 |
| 03 gen 2024 | 15,50 | 15,65 | 15,06 | 15,27 | 15,27 | 9.744.953 |
| 02 gen 2024 | 15,99 | 16,40 | 15,52 | 15,54 | 15,54 | 14.076.040 |
| 29 dic 2023 | 15,22 | 16,09 | 15,18 | 16,02 | 16,02 | 14.941.976 |
| 28 dic 2023 | 14,98 | 15,35 | 14,73 | 15,24 | 15,24 | 7.562.681 |
| 27 dic 2023 | 14,91 | 15,11 | 14,88 | 14,97 | 14,97 | 5.589.439 |
| 26 dic 2023 | 15,40 | 15,40 | 14,79 | 14,86 | 14,86 | 7.740.710 |
| 25 dic 2023 | 15,40 | 15,61 | 15,25 | 15,37 | 15,37 | 6.409.600 |
| 22 dic 2023 | 16,20 | 16,33 | 15,34 | 15,36 | 15,36 | 15.723.014 |
| 21 dic 2023 | 16,06 | 16,38 | 15,91 | 16,28 | 16,28 | 9.070.770 |
| 20 dic 2023 | 16,80 | 16,80 | 16,10 | 16,15 | 16,15 | 11.293.662 |
| 19 dic 2023 | 16,64 | 16,96 | 16,57 | 16,83 | 16,83 | 9.032.958 |
| 18 dic 2023 | 16,99 | 17,24 | 16,64 | 16,68 | 16,68 | 11.506.400 |
| 15 dic 2023 | 17,19 | 17,30 | 16,80 | 17,04 | 17,04 | 14.070.114 |
| 14 dic 2023 | 17,32 | 17,82 | 17,18 | 17,22 | 17,22 | 22.838.991 |
| 13 dic 2023 | 17,14 | 17,83 | 17,10 | 17,29 | 17,29 | 27.275.855 |
| 12 dic 2023 | 17,40 | 17,52 | 16,99 | 17,05 | 17,05 | 25.539.114 |
| 11 dic 2023 | 16,36 | 16,74 | 16,28 | 16,71 | 16,71 | 11.491.605 |
| 08 dic 2023 | 16,35 | 16,76 | 16,27 | 16,48 | 16,48 | 13.361.595 |
| 07 dic 2023 | 15,81 | 16,40 | 15,81 | 16,35 | 16,35 | 12.764.208 |
| 06 dic 2023 | 15,79 | 16,19 | 15,61 | 15,90 | 15,90 | 9.395.299 |
| 05 dic 2023 | 16,40 | 16,50 | 15,88 | 15,88 | 15,88 | 10.084.057 |
| 04 dic 2023 | 16,55 | 16,90 | 16,40 | 16,48 | 16,48 | 15.107.049 |
| 01 dic 2023 | 15,70 | 16,29 | 15,63 | 16,26 | 16,26 | 10.974.521 |
| *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.