Italia markets close in 7 hours 32 minutes
FTSE MIB
34.269,81 +282,91 (+0,83%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,37 -0,11 (-0,14%) Bitcoin EUR
59.164,56 -704,50 (-1,18%)
Shenzhen Yinghe Technology Co., Ltd (300457.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 16,40 | 16,85 | 16,57 | 16,68 | 16,68 | 14.714.874 |
| 06 mag 2024 | 16,73 | 17,02 | 16,56 | 16,81 | 16,81 | 19.509.356 |
| 30 apr 2024 | 16,40 | 16,61 | 16,20 | 16,46 | 16,46 | 20.603.804 |
| 29 apr 2024 | 15,86 | 16,78 | 15,79 | 16,48 | 16,48 | 36.401.854 |
| 26 apr 2024 | 15,15 | 15,68 | 15,03 | 15,48 | 15,48 | 20.196.693 |
| 25 apr 2024 | 14,67 | 15,35 | 14,45 | 15,18 | 15,18 | 21.680.204 |
| 24 apr 2024 | 14,77 | 14,84 | 14,41 | 14,84 | 14,84 | 12.295.052 |
| 23 apr 2024 | 14,77 | 15,02 | 14,64 | 14,80 | 14,80 | 11.081.553 |
| 22 apr 2024 | 14,81 | 14,98 | 14,31 | 14,68 | 14,68 | 13.054.467 |
| 19 apr 2024 | 15,27 | 15,45 | 14,84 | 14,98 | 14,98 | 16.116.464 |
| 18 apr 2024 | 15,40 | 15,93 | 14,90 | 15,49 | 15,49 | 19.789.961 |
| 17 apr 2024 | 14,97 | 15,58 | 14,97 | 15,45 | 15,45 | 19.475.367 |
| 16 apr 2024 | 15,75 | 15,80 | 14,55 | 14,64 | 14,64 | 26.398.728 |
| 15 apr 2024 | 15,98 | 16,61 | 15,42 | 15,72 | 15,72 | 26.675.519 |
| 12 apr 2024 | 16,89 | 17,17 | 16,23 | 16,29 | 16,29 | 34.875.342 |
| 11 apr 2024 | 16,71 | 17,65 | 16,70 | 17,20 | 17,20 | 49.711.962 |
| 10 apr 2024 | 16,82 | 16,87 | 16,17 | 16,37 | 16,37 | 29.289.755 |
| 09 apr 2024 | 15,75 | 17,00 | 15,75 | 17,00 | 17,00 | 40.176.891 |
| 08 apr 2024 | 16,33 | 17,13 | 15,85 | 15,94 | 15,94 | 41.242.942 |
| 03 apr 2024 | 15,95 | 17,80 | 15,94 | 16,51 | 16,51 | 57.691.617 |
| 02 apr 2024 | 15,10 | 15,96 | 14,82 | 15,46 | 15,46 | 27.790.490 |
| 01 apr 2024 | 14,76 | 15,19 | 14,71 | 15,10 | 15,10 | 16.564.022 |
| 29 mar 2024 | 14,83 | 15,02 | 14,58 | 14,80 | 14,80 | 7.077.511 |
| 28 mar 2024 | 14,46 | 15,03 | 14,45 | 14,90 | 14,90 | 19.511.050 |
| 27 mar 2024 | 15,86 | 15,86 | 14,55 | 14,56 | 14,56 | 36.562.527 |
| 26 mar 2024 | 16,26 | 16,69 | 16,10 | 16,56 | 16,56 | 14.092.990 |
| 25 mar 2024 | 16,62 | 16,83 | 16,17 | 16,19 | 16,19 | 10.378.361 |
| 22 mar 2024 | 16,92 | 17,14 | 16,50 | 16,59 | 16,59 | 10.106.340 |
| 21 mar 2024 | 17,20 | 17,22 | 16,81 | 16,90 | 16,90 | 9.235.598 |
| 20 mar 2024 | 16,91 | 17,18 | 16,90 | 17,06 | 17,06 | 7.772.512 |
| 19 mar 2024 | 17,28 | 17,28 | 16,97 | 16,98 | 16,98 | 11.006.391 |
| 18 mar 2024 | 16,79 | 17,45 | 16,63 | 17,28 | 17,28 | 17.055.185 |
| 15 mar 2024 | 16,43 | 16,64 | 16,28 | 16,63 | 16,63 | 8.292.415 |
| 14 mar 2024 | 16,58 | 16,85 | 16,34 | 16,56 | 16,56 | 9.143.697 |
| 13 mar 2024 | 16,57 | 16,83 | 16,49 | 16,68 | 16,68 | 12.372.200 |
| 12 mar 2024 | 16,80 | 16,84 | 16,45 | 16,61 | 16,61 | 14.505.878 |
| 11 mar 2024 | 16,04 | 16,95 | 16,04 | 16,84 | 16,84 | 20.546.702 |
| 08 mar 2024 | 15,75 | 16,03 | 15,73 | 15,90 | 15,90 | 8.756.228 |
| 07 mar 2024 | 16,25 | 16,36 | 15,70 | 15,78 | 15,78 | 10.178.963 |
| 06 mar 2024 | 16,00 | 16,55 | 15,91 | 16,23 | 16,23 | 9.581.795 |
| 05 mar 2024 | 16,23 | 16,32 | 15,95 | 16,00 | 16,00 | 12.270.920 |
| 04 mar 2024 | 16,66 | 16,67 | 16,12 | 16,37 | 16,37 | 11.738.392 |
| 01 mar 2024 | 16,35 | 16,60 | 16,18 | 16,52 | 16,52 | 13.567.227 |
| 29 feb 2024 | 15,46 | 16,37 | 15,42 | 16,37 | 16,37 | 15.411.912 |
| 28 feb 2024 | 16,50 | 17,11 | 15,61 | 15,64 | 15,64 | 22.571.479 |
| 27 feb 2024 | 15,89 | 16,47 | 15,81 | 16,45 | 16,45 | 12.818.985 |
| 26 feb 2024 | 15,71 | 16,35 | 15,70 | 16,03 | 16,03 | 15.560.387 |
| 23 feb 2024 | 15,44 | 15,90 | 15,22 | 15,88 | 15,88 | 15.633.356 |
| 22 feb 2024 | 15,15 | 15,38 | 14,97 | 15,34 | 15,34 | 12.256.897 |
| 21 feb 2024 | 14,72 | 15,65 | 14,60 | 15,16 | 15,16 | 17.556.662 |
| 20 feb 2024 | 14,92 | 14,97 | 14,62 | 14,92 | 14,92 | 12.464.122 |
| 19 feb 2024 | 14,90 | 15,10 | 14,65 | 14,91 | 14,91 | 16.016.488 |
| 08 feb 2024 | 14,24 | 14,95 | 14,20 | 14,80 | 14,80 | 22.039.967 |
| 07 feb 2024 | 14,01 | 14,72 | 13,82 | 14,06 | 14,06 | 26.157.777 |
| 06 feb 2024 | 12,36 | 14,36 | 12,18 | 14,01 | 14,01 | 26.627.786 |
| 05 feb 2024 | 13,80 | 13,84 | 12,00 | 12,51 | 12,51 | 28.719.306 |
| 02 feb 2024 | 14,52 | 14,79 | 13,24 | 13,87 | 13,87 | 21.425.575 |
| 01 feb 2024 | 14,45 | 14,80 | 14,23 | 14,44 | 14,44 | 16.081.245 |
| 31 gen 2024 | 15,08 | 15,91 | 14,52 | 14,75 | 14,75 | 23.158.128 |
| 30 gen 2024 | 15,80 | 16,11 | 15,20 | 15,29 | 15,29 | 22.116.471 |
| 29 gen 2024 | 17,87 | 18,01 | 16,09 | 16,12 | 16,12 | 31.864.101 |
| 26 gen 2024 | 18,10 | 18,68 | 18,03 | 18,18 | 18,18 | 18.181.094 |
| 25 gen 2024 | 17,41 | 18,26 | 17,08 | 18,26 | 18,26 | 22.403.388 |
| 24 gen 2024 | 17,44 | 17,88 | 16,82 | 17,50 | 17,50 | 17.877.127 |
| 23 gen 2024 | 16,96 | 17,54 | 16,61 | 17,34 | 17,34 | 12.892.035 |
| 22 gen 2024 | 18,26 | 18,37 | 16,92 | 17,00 | 17,00 | 19.145.411 |
| 19 gen 2024 | 17,78 | 19,14 | 17,78 | 18,22 | 18,22 | 22.047.432 |
| 18 gen 2024 | 17,57 | 17,95 | 17,18 | 17,89 | 17,89 | 14.655.051 |
| 17 gen 2024 | 18,49 | 18,52 | 17,78 | 17,78 | 17,78 | 10.779.516 |
| 16 gen 2024 | 18,55 | 18,93 | 18,23 | 18,65 | 18,65 | 14.325.078 |
| 15 gen 2024 | 19,09 | 19,23 | 18,53 | 18,71 | 18,71 | 14.938.012 |
| 12 gen 2024 | 18,42 | 19,72 | 18,39 | 18,95 | 18,95 | 37.035.522 |
| 11 gen 2024 | 17,32 | 18,27 | 17,30 | 18,25 | 18,25 | 12.203.091 |
| 10 gen 2024 | 17,45 | 17,72 | 17,01 | 17,38 | 17,38 | 7.710.350 |
| 09 gen 2024 | 17,41 | 17,88 | 17,29 | 17,49 | 17,49 | 8.474.367 |
| 08 gen 2024 | 17,70 | 17,88 | 17,35 | 17,35 | 17,35 | 7.185.012 |
| 05 gen 2024 | 18,10 | 18,34 | 17,74 | 17,83 | 17,83 | 9.276.964 |
| 04 gen 2024 | 18,21 | 18,28 | 17,93 | 18,04 | 18,04 | 6.794.567 |
| 03 gen 2024 | 18,32 | 18,57 | 18,12 | 18,32 | 18,32 | 8.177.612 |
| 02 gen 2024 | 18,39 | 18,74 | 18,22 | 18,41 | 18,41 | 9.681.496 |
| 29 dic 2023 | 18,35 | 18,48 | 18,22 | 18,44 | 18,44 | 11.556.467 |
| 28 dic 2023 | 17,53 | 18,49 | 17,52 | 18,34 | 18,34 | 17.247.090 |
| 27 dic 2023 | 17,53 | 17,69 | 17,30 | 17,62 | 17,62 | 8.268.949 |
| 26 dic 2023 | 17,76 | 17,81 | 17,40 | 17,54 | 17,54 | 6.953.172 |
| 25 dic 2023 | 18,06 | 18,13 | 17,66 | 17,74 | 17,74 | 8.019.656 |
| 22 dic 2023 | 17,84 | 18,28 | 17,67 | 17,96 | 17,96 | 11.052.063 |
| 21 dic 2023 | 17,45 | 18,06 | 17,39 | 17,90 | 17,90 | 10.389.651 |
| 20 dic 2023 | 17,74 | 17,83 | 17,54 | 17,56 | 17,56 | 5.471.720 |
| 19 dic 2023 | 17,36 | 17,90 | 17,33 | 17,66 | 17,66 | 7.587.616 |
| 18 dic 2023 | 17,55 | 17,73 | 17,40 | 17,43 | 17,43 | 6.610.297 |
| 15 dic 2023 | 17,84 | 18,01 | 17,73 | 17,81 | 17,81 | 5.757.338 |
| 14 dic 2023 | 17,97 | 18,21 | 17,76 | 17,78 | 17,78 | 6.488.808 |
| 13 dic 2023 | 18,19 | 18,20 | 17,79 | 17,79 | 17,79 | 7.766.959 |
| 12 dic 2023 | 17,97 | 18,39 | 17,97 | 18,23 | 18,23 | 9.584.046 |
| 11 dic 2023 | 17,73 | 18,11 | 17,56 | 18,01 | 18,01 | 9.082.661 |
| 08 dic 2023 | 17,90 | 17,98 | 17,72 | 17,81 | 17,81 | 9.742.514 |
| 07 dic 2023 | 18,00 | 18,08 | 17,81 | 17,81 | 17,81 | 12.253.070 |
| 06 dic 2023 | 17,85 | 18,37 | 17,82 | 18,13 | 18,13 | 13.033.480 |
| 05 dic 2023 | 18,48 | 18,65 | 17,98 | 18,00 | 18,00 | 15.922.539 |
| 04 dic 2023 | 18,31 | 18,60 | 18,25 | 18,33 | 18,33 | 8.987.957 |
| *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.