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
56.250,95 -1.178,37 (-2,05%)
Shenzhen Bingchuan Network Co.,Ltd. (300533.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 13,87 | 14,27 | 13,81 | 13,88 | 13,88 | 4.442.730 |
| 27 giu 2024 | 14,15 | 14,53 | 13,97 | 14,01 | 14,01 | 6.484.305 |
| 26 giu 2024 | 13,16 | 14,24 | 13,12 | 14,13 | 14,13 | 8.225.488 |
| 25 giu 2024 | 13,24 | 13,62 | 13,04 | 13,14 | 13,14 | 4.218.525 |
| 24 giu 2024 | 14,00 | 14,00 | 13,27 | 13,38 | 13,38 | 5.154.100 |
| 21 giu 2024 | 14,34 | 14,38 | 14,01 | 14,05 | 14,05 | 3.820.850 |
| 20 giu 2024 | 15,05 | 15,06 | 14,31 | 14,33 | 14,33 | 4.206.200 |
| 19 giu 2024 | 15,38 | 15,38 | 14,93 | 14,99 | 14,99 | 3.377.900 |
| 18 giu 2024 | 15,27 | 15,49 | 15,22 | 15,30 | 15,30 | 2.806.050 |
| 17 giu 2024 | 15,41 | 15,50 | 15,21 | 15,27 | 15,27 | 3.230.100 |
| 14 giu 2024 | 15,40 | 15,55 | 15,30 | 15,51 | 15,51 | 3.277.100 |
| 13 giu 2024 | 15,46 | 15,65 | 15,35 | 15,39 | 15,39 | 3.326.350 |
| 12 giu 2024 | 15,10 | 15,54 | 15,06 | 15,47 | 15,47 | 3.703.200 |
| 11 giu 2024 | 14,68 | 15,18 | 14,48 | 15,13 | 15,13 | 5.078.425 |
| 07 giu 2024 | 14,88 | 15,17 | 14,56 | 14,83 | 14,83 | 4.275.550 |
| 06 giu 2024 | 15,56 | 15,71 | 14,43 | 14,62 | 14,62 | 7.544.422 |
| 05 giu 2024 | 15,64 | 15,74 | 15,27 | 15,35 | 15,35 | 5.356.200 |
| 04 giu 2024 | 15,94 | 15,94 | 15,53 | 15,79 | 15,79 | 5.227.850 |
| 03 giu 2024 | 16,50 | 16,55 | 15,84 | 15,99 | 15,99 | 5.725.100 |
| 31 mag 2024 | 16,23 | 16,75 | 16,19 | 16,52 | 16,52 | 5.489.225 |
| 30 mag 2024 | 16,17 | 16,42 | 16,11 | 16,19 | 16,19 | 3.521.300 |
| 29 mag 2024 | 16,31 | 16,63 | 16,30 | 16,39 | 16,39 | 3.669.300 |
| 28 mag 2024 | 16,50 | 16,69 | 16,33 | 16,36 | 16,36 | 3.939.000 |
| 28 mag 2024 | 0.5 Dividendo | |||||
| 27 mag 2024 | 17,15 | 17,29 | 16,62 | 17,28 | 16,78 | 4.948.775 |
| 24 mag 2024 | 17,22 | 17,43 | 17,01 | 17,01 | 16,52 | 4.196.350 |
| 23 mag 2024 | 17,65 | 17,68 | 17,25 | 17,30 | 16,80 | 5.435.225 |
| 22 mag 2024 | 17,70 | 17,70 | 17,30 | 17,49 | 16,98 | 5.659.925 |
| 21 mag 2024 | 17,62 | 18,29 | 17,30 | 17,61 | 17,10 | 9.110.787 |
| 20 mag 2024 | 17,49 | 17,73 | 17,22 | 17,47 | 16,96 | 4.775.000 |
| 17 mag 2024 | 17,61 | 17,67 | 17,22 | 17,50 | 16,99 | 5.381.000 |
| 16 mag 2024 | 17,84 | 18,05 | 17,40 | 17,60 | 17,09 | 7.376.150 |
| 15 mag 2024 | 17,98 | 18,86 | 17,66 | 17,72 | 17,21 | 11.413.825 |
| 14 mag 2024 | 17,51 | 18,40 | 17,51 | 18,00 | 17,48 | 14.131.876 |
| 13 mag 2024 | 17,93 | 17,93 | 16,93 | 16,97 | 16,48 | 9.153.725 |
| 10 mag 2024 | 18,68 | 18,89 | 18,01 | 18,07 | 17,55 | 5.991.225 |
| 09 mag 2024 | 18,70 | 18,92 | 18,61 | 18,69 | 18,15 | 4.989.000 |
| 08 mag 2024 | 19,13 | 19,19 | 18,52 | 18,60 | 18,06 | 6.264.400 |
| 07 mag 2024 | 19,25 | 19,49 | 19,03 | 19,14 | 18,59 | 6.554.354 |
| 06 mag 2024 | 19,00 | 19,32 | 18,99 | 19,18 | 18,63 | 7.606.712 |
| 30 apr 2024 | 19,38 | 19,51 | 18,67 | 18,90 | 18,35 | 9.400.200 |
| 29 apr 2024 | 18,73 | 19,63 | 18,72 | 19,36 | 18,80 | 11.640.425 |
| 26 apr 2024 | 18,82 | 19,55 | 18,81 | 19,28 | 18,72 | 8.237.676 |
| 25 apr 2024 | 18,83 | 19,30 | 18,77 | 18,91 | 18,36 | 7.847.450 |
| 24 apr 2024 | 18,37 | 19,08 | 18,21 | 19,08 | 18,53 | 9.822.080 |
| 23 apr 2024 | 18,49 | 18,70 | 18,19 | 18,41 | 17,88 | 8.516.154 |
| 22 apr 2024 | 18,00 | 18,55 | 17,51 | 18,31 | 17,78 | 7.701.625 |
| 19 apr 2024 | 18,73 | 18,73 | 18,00 | 18,19 | 17,66 | 6.795.779 |
| 18 apr 2024 | 19,03 | 19,18 | 18,42 | 18,74 | 18,20 | 8.260.925 |
| 17 apr 2024 | 17,98 | 19,09 | 17,98 | 19,04 | 18,49 | 12.111.574 |
| 16 apr 2024 | 19,17 | 19,35 | 17,68 | 17,71 | 17,20 | 11.470.725 |
| 15 apr 2024 | 20,00 | 20,35 | 18,85 | 19,17 | 18,62 | 13.317.625 |
| 12 apr 2024 | 20,60 | 20,73 | 20,05 | 20,09 | 19,51 | 11.232.005 |
| 11 apr 2024 | 20,60 | 21,58 | 20,58 | 20,69 | 20,09 | 16.762.075 |
| 10 apr 2024 | 21,31 | 21,98 | 20,59 | 21,10 | 20,49 | 28.603.575 |
| 09 apr 2024 | 24,88 | 26,08 | 24,55 | 25,74 | 25,00 | 8.832.276 |
| 08 apr 2024 | 25,30 | 25,30 | 24,52 | 24,58 | 23,87 | 5.872.797 |
| 03 apr 2024 | 26,50 | 26,50 | 25,47 | 25,50 | 24,76 | 7.181.000 |
| 02 apr 2024 | 27,48 | 27,48 | 26,41 | 26,68 | 25,91 | 8.468.425 |
| 01 apr 2024 | 26,63 | 27,69 | 26,60 | 27,62 | 26,82 | 8.479.700 |
| 29 mar 2024 | 26,50 | 26,66 | 25,98 | 26,50 | 25,73 | 3.751.950 |
| 28 mar 2024 | 25,68 | 27,10 | 25,68 | 26,70 | 25,93 | 9.410.650 |
| 27 mar 2024 | 27,17 | 27,47 | 25,59 | 25,61 | 24,87 | 9.940.800 |
| 26 mar 2024 | 28,05 | 28,50 | 26,93 | 27,22 | 26,43 | 13.757.925 |
| 25 mar 2024 | 30,00 | 30,38 | 28,48 | 28,50 | 27,68 | 15.637.676 |
| 22 mar 2024 | 29,10 | 29,57 | 28,22 | 29,03 | 28,19 | 15.292.071 |
| 21 mar 2024 | 29,51 | 30,37 | 29,30 | 29,32 | 28,47 | 19.358.161 |
| 20 mar 2024 | 28,59 | 29,28 | 28,40 | 29,20 | 28,36 | 14.444.451 |
| 19 mar 2024 | 28,99 | 29,88 | 28,71 | 28,73 | 27,90 | 16.634.137 |
| 18 mar 2024 | 29,02 | 29,78 | 28,31 | 29,37 | 28,52 | 19.518.244 |
| 15 mar 2024 | 28,24 | 28,88 | 27,72 | 28,88 | 28,04 | 15.703.200 |
| 14 mar 2024 | 28,23 | 28,68 | 27,62 | 28,24 | 27,42 | 14.067.860 |
| 13 mar 2024 | 27,62 | 29,50 | 27,62 | 28,93 | 28,09 | 24.205.081 |
| 12 mar 2024 | 26,99 | 27,83 | 26,99 | 27,52 | 26,72 | 12.562.512 |
| 11 mar 2024 | 25,87 | 26,91 | 25,57 | 26,91 | 26,13 | 8.759.511 |
| 08 mar 2024 | 25,65 | 26,17 | 25,47 | 26,12 | 25,36 | 6.513.225 |
| 07 mar 2024 | 26,69 | 27,11 | 25,63 | 25,72 | 24,98 | 9.659.397 |
| 06 mar 2024 | 26,50 | 27,09 | 26,15 | 26,73 | 25,96 | 8.463.961 |
| 05 mar 2024 | 27,18 | 27,56 | 26,53 | 26,80 | 26,02 | 12.439.811 |
| 04 mar 2024 | 28,14 | 28,14 | 26,69 | 27,79 | 26,99 | 15.072.832 |
| 01 mar 2024 | 27,30 | 28,42 | 26,88 | 28,14 | 27,33 | 19.558.381 |
| 29 feb 2024 | 25,77 | 27,97 | 25,77 | 27,65 | 26,85 | 19.757.290 |
| 28 feb 2024 | 27,33 | 29,78 | 25,80 | 25,91 | 25,16 | 26.970.478 |
| 27 feb 2024 | 25,49 | 27,18 | 25,28 | 26,85 | 26,07 | 16.387.400 |
| 26 feb 2024 | 25,60 | 26,11 | 25,13 | 25,70 | 24,96 | 14.075.657 |
| 23 feb 2024 | 25,44 | 26,05 | 24,92 | 26,05 | 25,30 | 16.143.377 |
| 22 feb 2024 | 24,41 | 25,34 | 24,33 | 25,23 | 24,50 | 13.603.617 |
| 21 feb 2024 | 23,42 | 26,22 | 23,18 | 24,73 | 24,01 | 19.297.692 |
| 20 feb 2024 | 23,60 | 25,18 | 23,03 | 24,03 | 23,33 | 15.417.986 |
| 19 feb 2024 | 23,04 | 24,26 | 22,90 | 24,10 | 23,40 | 15.129.931 |
| 08 feb 2024 | 20,98 | 22,65 | 20,81 | 22,41 | 21,76 | 11.903.736 |
| 07 feb 2024 | 21,16 | 21,88 | 20,57 | 20,79 | 20,19 | 10.201.438 |
| 06 feb 2024 | 19,54 | 21,75 | 18,91 | 21,20 | 20,59 | 12.342.312 |
| 05 feb 2024 | 22,00 | 22,55 | 19,59 | 19,95 | 19,37 | 11.251.035 |
| 02 feb 2024 | 22,84 | 23,92 | 21,57 | 22,15 | 21,51 | 11.323.368 |
| 01 feb 2024 | 22,53 | 23,50 | 21,86 | 22,76 | 22,10 | 9.822.900 |
| 31 gen 2024 | 24,10 | 24,74 | 22,50 | 22,59 | 21,94 | 12.639.862 |
| 30 gen 2024 | 25,31 | 25,38 | 24,36 | 24,38 | 23,67 | 10.610.061 |
| 29 gen 2024 | 26,69 | 26,92 | 25,13 | 25,63 | 24,89 | 16.321.000 |
| 26 gen 2024 | 26,96 | 28,50 | 26,43 | 27,30 | 26,51 | 24.125.630 |
| *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.