Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.415,07 +607,20 (+1,07%)
Wuxi Lead Intelligent Equipment CO.,LTD. (300450.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM 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 |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 16,63 | 17,07 | 16,48 | 16,63 | 16,29 | 21.428.037 |
| 27 giu 2024 | 17,25 | 17,28 | 16,76 | 16,76 | 16,41 | 20.757.128 |
| 26 giu 2024 | 17,15 | 17,43 | 16,80 | 17,41 | 17,05 | 31.773.707 |
| 25 giu 2024 | 17,66 | 17,88 | 17,09 | 17,10 | 16,75 | 24.581.132 |
| 24 giu 2024 | 18,19 | 18,20 | 17,64 | 17,66 | 17,30 | 20.713.390 |
| 21 giu 2024 | 18,59 | 18,72 | 18,18 | 18,36 | 17,98 | 17.374.593 |
| 20 giu 2024 | 19,29 | 19,35 | 18,60 | 18,62 | 18,24 | 19.144.428 |
| 19 giu 2024 | 19,87 | 19,91 | 19,33 | 19,37 | 18,97 | 16.439.040 |
| 18 giu 2024 | 19,69 | 19,93 | 19,54 | 19,86 | 19,45 | 16.586.464 |
| 17 giu 2024 | 19,20 | 19,88 | 19,19 | 19,68 | 19,27 | 19.816.402 |
| 14 giu 2024 | 19,29 | 19,39 | 18,90 | 19,38 | 18,98 | 16.763.424 |
| 13 giu 2024 | 19,35 | 19,66 | 19,22 | 19,35 | 18,95 | 13.992.194 |
| 12 giu 2024 | 19,23 | 19,40 | 19,14 | 19,35 | 18,95 | 10.465.900 |
| 11 giu 2024 | 19,05 | 19,36 | 18,86 | 19,35 | 18,95 | 11.871.503 |
| 07 giu 2024 | 19,60 | 19,71 | 19,15 | 19,24 | 18,84 | 18.184.416 |
| 06 giu 2024 | 20,19 | 20,27 | 19,50 | 19,53 | 19,13 | 21.986.638 |
| 05 giu 2024 | 19,88 | 20,44 | 19,82 | 20,19 | 19,77 | 20.691.828 |
| 04 giu 2024 | 19,65 | 19,98 | 19,55 | 19,96 | 19,55 | 14.179.795 |
| 03 giu 2024 | 19,87 | 20,10 | 19,59 | 19,70 | 19,29 | 16.854.033 |
| 31 mag 2024 | 20,12 | 20,30 | 19,98 | 19,99 | 19,58 | 15.146.868 |
| 30 mag 2024 | 20,29 | 20,43 | 20,05 | 20,12 | 19,71 | 13.727.624 |
| 29 mag 2024 | 19,97 | 20,51 | 19,93 | 20,26 | 19,84 | 19.041.789 |
| 28 mag 2024 | 20,02 | 20,35 | 19,82 | 20,00 | 19,59 | 15.523.700 |
| 27 mag 2024 | 20,24 | 20,36 | 19,66 | 20,15 | 19,73 | 16.459.850 |
| 24 mag 2024 | 20,44 | 20,77 | 20,18 | 20,20 | 19,78 | 16.514.396 |
| 23 mag 2024 | 21,10 | 21,16 | 20,48 | 20,59 | 20,17 | 21.336.254 |
| 22 mag 2024 | 20,37 | 21,39 | 20,37 | 21,18 | 20,74 | 31.338.442 |
| 21 mag 2024 | 20,68 | 20,75 | 20,35 | 20,37 | 19,95 | 14.575.702 |
| 20 mag 2024 | 20,82 | 21,04 | 20,63 | 20,73 | 20,30 | 17.945.488 |
| 17 mag 2024 | 20,61 | 20,82 | 20,24 | 20,80 | 20,37 | 27.035.109 |
| 16 mag 2024 | 21,05 | 21,15 | 20,68 | 20,71 | 20,28 | 19.049.167 |
| 15 mag 2024 | 21,40 | 21,99 | 20,93 | 20,97 | 20,54 | 20.418.786 |
| 14 mag 2024 | 21,65 | 21,77 | 21,38 | 21,45 | 21,01 | 13.676.367 |
| 13 mag 2024 | 21,68 | 21,87 | 21,20 | 21,50 | 21,06 | 15.886.980 |
| 10 mag 2024 | 22,40 | 22,55 | 21,85 | 22,01 | 21,56 | 20.612.288 |
| 09 mag 2024 | 21,82 | 22,95 | 21,82 | 22,50 | 22,04 | 32.647.037 |
| 08 mag 2024 | 22,40 | 22,43 | 21,68 | 21,70 | 21,25 | 23.292.368 |
| 07 mag 2024 | 22,48 | 22,56 | 22,25 | 22,52 | 22,06 | 17.146.565 |
| 06 mag 2024 | 22,74 | 22,93 | 22,34 | 22,49 | 22,03 | 24.616.112 |
| 30 apr 2024 | 22,76 | 22,77 | 22,28 | 22,30 | 21,84 | 21.216.601 |
| 29 apr 2024 | 21,63 | 22,96 | 21,63 | 22,75 | 22,28 | 37.872.775 |
| 26 apr 2024 | 21,10 | 21,98 | 21,01 | 21,80 | 21,35 | 34.349.176 |
| 25 apr 2024 | 21,38 | 21,64 | 20,55 | 21,44 | 21,00 | 56.125.284 |
| 24 apr 2024 | 22,60 | 22,94 | 21,90 | 22,90 | 22,43 | 19.508.829 |
| 23 apr 2024 | 22,75 | 23,05 | 22,35 | 22,45 | 21,99 | 16.922.210 |
| 22 apr 2024 | 22,85 | 23,21 | 22,45 | 22,81 | 22,34 | 17.539.082 |
| 19 apr 2024 | 22,93 | 23,11 | 22,66 | 22,79 | 22,32 | 20.400.696 |
| 18 apr 2024 | 22,85 | 23,70 | 22,67 | 23,15 | 22,67 | 30.186.619 |
| 17 apr 2024 | 22,45 | 23,03 | 22,45 | 22,95 | 22,48 | 25.886.106 |
| 16 apr 2024 | 23,22 | 23,24 | 22,01 | 22,10 | 21,64 | 36.876.858 |
| 15 apr 2024 | 23,23 | 24,10 | 23,00 | 23,40 | 22,92 | 29.294.165 |
| 12 apr 2024 | 24,46 | 24,59 | 23,23 | 23,24 | 22,76 | 37.755.918 |
| 11 apr 2024 | 24,40 | 25,05 | 23,93 | 24,65 | 24,14 | 31.003.884 |
| 10 apr 2024 | 25,40 | 25,49 | 24,45 | 24,69 | 24,18 | 29.099.810 |
| 09 apr 2024 | 24,01 | 25,11 | 23,95 | 25,09 | 24,57 | 38.785.314 |
| 08 apr 2024 | 24,84 | 25,33 | 24,08 | 24,12 | 23,62 | 32.030.884 |
| 03 apr 2024 | 24,96 | 25,76 | 24,84 | 25,05 | 24,53 | 40.354.547 |
| 02 apr 2024 | 24,98 | 25,48 | 24,50 | 24,95 | 24,44 | 38.714.185 |
| 01 apr 2024 | 24,28 | 25,04 | 24,20 | 24,96 | 24,45 | 37.438.957 |
| 29 mar 2024 | 23,74 | 24,41 | 23,66 | 24,17 | 23,67 | 17.710.504 |
| 28 mar 2024 | 23,41 | 24,17 | 23,40 | 23,80 | 23,31 | 27.885.803 |
| 27 mar 2024 | 24,48 | 24,59 | 23,50 | 23,50 | 23,02 | 30.035.023 |
| 26 mar 2024 | 23,57 | 24,99 | 23,57 | 24,78 | 24,27 | 46.985.569 |
| 25 mar 2024 | 24,20 | 24,37 | 23,62 | 23,64 | 23,15 | 28.993.329 |
| 22 mar 2024 | 25,00 | 25,08 | 24,25 | 24,34 | 23,84 | 32.082.047 |
| 21 mar 2024 | 24,90 | 25,24 | 24,78 | 25,00 | 24,48 | 34.561.747 |
| 20 mar 2024 | 25,00 | 25,40 | 24,78 | 24,94 | 24,43 | 31.805.483 |
| 19 mar 2024 | 25,99 | 26,12 | 24,90 | 25,17 | 24,65 | 58.965.868 |
| 18 mar 2024 | 23,28 | 26,64 | 22,97 | 25,73 | 25,20 | 79.362.782 |
| 15 mar 2024 | 22,96 | 23,07 | 22,55 | 22,97 | 22,50 | 19.568.248 |
| 14 mar 2024 | 23,30 | 23,69 | 22,77 | 23,00 | 22,53 | 27.898.432 |
| 13 mar 2024 | 23,57 | 23,73 | 23,21 | 23,33 | 22,85 | 25.323.615 |
| 12 mar 2024 | 24,00 | 24,01 | 23,38 | 23,54 | 23,05 | 40.997.279 |
| 11 mar 2024 | 22,40 | 24,03 | 22,33 | 23,81 | 23,32 | 61.369.000 |
| 08 mar 2024 | 21,83 | 22,27 | 21,74 | 22,03 | 21,58 | 16.117.517 |
| 07 mar 2024 | 22,45 | 22,68 | 21,84 | 21,84 | 21,39 | 22.155.438 |
| 06 mar 2024 | 22,11 | 22,86 | 21,98 | 22,48 | 22,02 | 21.201.030 |
| 05 mar 2024 | 22,38 | 22,45 | 22,13 | 22,25 | 21,79 | 19.941.439 |
| 04 mar 2024 | 23,00 | 23,19 | 22,45 | 22,66 | 22,19 | 26.855.202 |
| 01 mar 2024 | 22,90 | 23,19 | 22,65 | 22,95 | 22,48 | 27.632.614 |
| 29 feb 2024 | 21,70 | 22,77 | 21,68 | 22,70 | 22,23 | 31.593.050 |
| 28 feb 2024 | 22,60 | 23,36 | 21,85 | 21,85 | 21,40 | 39.150.360 |
| 27 feb 2024 | 22,06 | 22,61 | 21,91 | 22,60 | 22,13 | 26.100.854 |
| 26 feb 2024 | 22,06 | 22,66 | 21,78 | 22,30 | 21,84 | 36.293.308 |
| 23 feb 2024 | 21,46 | 21,65 | 21,18 | 21,60 | 21,15 | 25.307.970 |
| 22 feb 2024 | 21,01 | 21,42 | 21,00 | 21,35 | 20,91 | 17.386.078 |
| 21 feb 2024 | 20,70 | 21,79 | 20,58 | 21,15 | 20,71 | 25.011.245 |
| 20 feb 2024 | 20,80 | 20,92 | 20,47 | 20,85 | 20,42 | 17.241.780 |
| 19 feb 2024 | 21,20 | 21,28 | 20,78 | 20,91 | 20,48 | 25.566.094 |
| 08 feb 2024 | 20,25 | 20,94 | 20,00 | 20,87 | 20,44 | 31.597.697 |
| 07 feb 2024 | 19,78 | 20,39 | 19,53 | 20,03 | 19,62 | 32.813.446 |
| 06 feb 2024 | 18,59 | 19,91 | 18,57 | 19,77 | 19,36 | 28.082.205 |
| 05 feb 2024 | 18,99 | 19,38 | 17,73 | 18,75 | 18,36 | 32.489.324 |
| 02 feb 2024 | 19,83 | 20,08 | 18,41 | 19,18 | 18,78 | 27.120.550 |
| 01 feb 2024 | 19,52 | 20,22 | 19,41 | 19,97 | 19,56 | 24.578.285 |
| 31 gen 2024 | 20,00 | 20,94 | 19,80 | 19,86 | 19,45 | 37.874.085 |
| 30 gen 2024 | 20,90 | 21,14 | 19,91 | 19,97 | 19,56 | 37.772.706 |
| 29 gen 2024 | 22,22 | 22,52 | 21,18 | 21,20 | 20,76 | 23.787.302 |
| 26 gen 2024 | 22,85 | 23,08 | 22,30 | 22,30 | 21,84 | 28.452.251 |
| 25 gen 2024 | 22,25 | 23,15 | 21,90 | 23,12 | 22,64 | 26.081.163 |
| *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.