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
56.859,86 -410,23 (-0,72%)
PharmaBlock Sciences (Nanjing), Inc. (300725.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 | 27,03 | 27,55 | 26,66 | 26,77 | 26,77 | 2.974.515 |
| 27 giu 2024 | 27,77 | 27,94 | 27,07 | 27,10 | 27,10 | 2.648.370 |
| 26 giu 2024 | 27,09 | 28,06 | 26,92 | 28,06 | 28,06 | 3.414.000 |
| 25 giu 2024 | 27,12 | 27,53 | 26,60 | 26,87 | 26,87 | 2.937.115 |
| 24 giu 2024 | 28,44 | 28,45 | 27,21 | 27,26 | 27,26 | 3.826.800 |
| 21 giu 2024 | 28,51 | 29,38 | 28,21 | 28,49 | 28,49 | 3.503.413 |
| 20 giu 2024 | 29,01 | 29,99 | 28,56 | 28,60 | 28,60 | 4.485.471 |
| 19 giu 2024 | 29,77 | 29,77 | 29,06 | 29,06 | 29,06 | 3.248.031 |
| 18 giu 2024 | 29,68 | 30,15 | 29,35 | 29,47 | 29,47 | 4.502.907 |
| 17 giu 2024 | 29,07 | 29,91 | 28,68 | 29,53 | 29,53 | 5.307.406 |
| 14 giu 2024 | 29,94 | 30,07 | 28,87 | 29,63 | 29,63 | 6.652.208 |
| 13 giu 2024 | 30,40 | 30,68 | 29,89 | 30,22 | 30,22 | 5.236.463 |
| 12 giu 2024 | 29,42 | 31,15 | 29,26 | 30,65 | 30,65 | 6.951.479 |
| 11 giu 2024 | 29,37 | 29,59 | 28,44 | 29,42 | 29,42 | 3.082.352 |
| 07 giu 2024 | 30,00 | 30,05 | 28,95 | 29,09 | 29,09 | 3.256.355 |
| 06 giu 2024 | 30,80 | 30,81 | 29,43 | 29,50 | 29,50 | 4.072.426 |
| 05 giu 2024 | 31,10 | 31,30 | 30,53 | 30,53 | 30,53 | 2.933.699 |
| 04 giu 2024 | 30,30 | 31,08 | 30,30 | 31,04 | 31,04 | 2.600.516 |
| 03 giu 2024 | 31,21 | 31,21 | 30,40 | 30,59 | 30,59 | 3.550.500 |
| 31 mag 2024 | 31,00 | 31,50 | 30,96 | 31,33 | 31,33 | 3.274.403 |
| 30 mag 2024 | 30,88 | 31,12 | 30,60 | 30,86 | 30,86 | 2.119.392 |
| 29 mag 2024 | 31,00 | 31,46 | 30,83 | 31,00 | 31,00 | 2.300.500 |
| 28 mag 2024 | 31,35 | 31,65 | 30,90 | 31,14 | 31,14 | 2.669.586 |
| 27 mag 2024 | 31,25 | 31,53 | 30,49 | 31,31 | 31,31 | 2.754.760 |
| 24 mag 2024 | 31,79 | 31,98 | 31,18 | 31,19 | 31,19 | 2.672.096 |
| 23 mag 2024 | 32,50 | 32,58 | 31,45 | 31,52 | 31,52 | 4.104.590 |
| 22 mag 2024 | 32,64 | 32,93 | 32,28 | 32,72 | 32,72 | 3.109.527 |
| 21 mag 2024 | 33,22 | 33,25 | 32,36 | 32,50 | 32,50 | 3.313.636 |
| 20 mag 2024 | 32,79 | 33,36 | 32,71 | 33,23 | 33,23 | 3.883.962 |
| 17 mag 2024 | 33,38 | 33,60 | 32,44 | 32,89 | 32,89 | 6.037.820 |
| 16 mag 2024 | 33,82 | 34,16 | 33,15 | 33,54 | 33,54 | 4.526.560 |
| 15 mag 2024 | 34,64 | 34,70 | 33,52 | 33,63 | 33,63 | 6.845.337 |
| 14 mag 2024 | 33,39 | 36,67 | 33,39 | 35,23 | 35,23 | 10.745.060 |
| 13 mag 2024 | 36,29 | 36,68 | 33,88 | 33,97 | 33,97 | 8.778.422 |
| 10 mag 2024 | 35,78 | 36,70 | 34,71 | 34,89 | 34,89 | 8.447.139 |
| 09 mag 2024 | 36,05 | 36,40 | 35,35 | 35,65 | 35,65 | 8.071.545 |
| 08 mag 2024 | 35,32 | 36,77 | 34,80 | 36,30 | 36,30 | 10.669.034 |
| 07 mag 2024 | 35,42 | 36,15 | 34,90 | 35,70 | 35,70 | 8.413.849 |
| 06 mag 2024 | 34,15 | 34,97 | 34,05 | 34,91 | 34,91 | 6.406.794 |
| 30 apr 2024 | 33,56 | 34,06 | 33,10 | 33,65 | 33,65 | 4.329.317 |
| 29 apr 2024 | 32,76 | 34,10 | 32,76 | 33,80 | 33,80 | 6.277.973 |
| 26 apr 2024 | 31,23 | 33,28 | 31,00 | 33,03 | 33,03 | 7.133.520 |
| 25 apr 2024 | 30,80 | 31,88 | 30,53 | 31,72 | 31,72 | 6.124.786 |
| 24 apr 2024 | 29,40 | 30,97 | 28,93 | 30,79 | 30,79 | 5.690.478 |
| 23 apr 2024 | 30,28 | 30,73 | 29,53 | 30,14 | 30,14 | 5.487.365 |
| 22 apr 2024 | 29,95 | 30,43 | 29,30 | 30,06 | 30,06 | 3.050.056 |
| 19 apr 2024 | 30,31 | 30,38 | 29,51 | 29,98 | 29,98 | 4.145.073 |
| 18 apr 2024 | 31,07 | 31,38 | 30,16 | 30,50 | 30,50 | 5.217.043 |
| 17 apr 2024 | 29,83 | 31,14 | 29,80 | 30,97 | 30,97 | 6.293.806 |
| 16 apr 2024 | 31,88 | 32,17 | 29,31 | 29,40 | 29,40 | 6.421.238 |
| 15 apr 2024 | 33,07 | 33,82 | 31,20 | 31,78 | 31,78 | 6.314.561 |
| 12 apr 2024 | 34,50 | 35,00 | 33,35 | 33,44 | 33,44 | 4.266.426 |
| 11 apr 2024 | 34,70 | 35,36 | 34,16 | 34,20 | 34,20 | 4.461.511 |
| 10 apr 2024 | 35,57 | 35,80 | 34,60 | 35,05 | 35,05 | 4.971.562 |
| 09 apr 2024 | 33,90 | 36,19 | 33,46 | 36,08 | 36,08 | 8.838.770 |
| 08 apr 2024 | 35,01 | 35,54 | 33,79 | 33,80 | 33,80 | 7.734.410 |
| 03 apr 2024 | 36,89 | 37,45 | 35,78 | 35,78 | 35,78 | 7.750.210 |
| 02 apr 2024 | 39,07 | 39,18 | 36,84 | 37,16 | 37,16 | 10.903.552 |
| 01 apr 2024 | 39,45 | 40,12 | 38,12 | 39,66 | 39,66 | 9.189.399 |
| 29 mar 2024 | 38,52 | 40,18 | 38,51 | 39,50 | 39,50 | 6.005.528 |
| 28 mar 2024 | 37,63 | 39,90 | 37,51 | 39,11 | 39,11 | 9.179.449 |
| 27 mar 2024 | 37,88 | 40,74 | 37,32 | 38,50 | 38,50 | 12.261.532 |
| 26 mar 2024 | 37,20 | 38,61 | 36,78 | 38,57 | 38,57 | 9.288.736 |
| 25 mar 2024 | 39,15 | 41,21 | 37,70 | 37,70 | 37,70 | 11.214.263 |
| 22 mar 2024 | 40,55 | 41,00 | 39,01 | 39,74 | 39,74 | 13.097.442 |
| 21 mar 2024 | 40,68 | 41,90 | 40,30 | 41,11 | 41,11 | 16.376.837 |
| 20 mar 2024 | 36,62 | 42,30 | 36,18 | 42,02 | 42,02 | 26.341.604 |
| 19 mar 2024 | 37,50 | 39,44 | 36,79 | 36,92 | 36,92 | 18.397.397 |
| 18 mar 2024 | 36,30 | 38,50 | 35,78 | 37,67 | 37,67 | 19.535.701 |
| 15 mar 2024 | 33,40 | 35,78 | 33,15 | 34,46 | 34,46 | 12.813.946 |
| 14 mar 2024 | 34,60 | 35,45 | 32,82 | 33,05 | 33,05 | 14.836.599 |
| 13 mar 2024 | 30,99 | 33,78 | 30,64 | 32,68 | 32,68 | 10.300.351 |
| 12 mar 2024 | 30,60 | 31,65 | 30,60 | 31,20 | 31,20 | 5.253.475 |
| 11 mar 2024 | 29,39 | 30,44 | 29,20 | 30,30 | 30,30 | 4.524.491 |
| 08 mar 2024 | 29,08 | 29,60 | 28,80 | 29,18 | 29,18 | 3.570.915 |
| 07 mar 2024 | 29,66 | 30,45 | 28,86 | 28,86 | 28,86 | 6.041.715 |
| 06 mar 2024 | 30,71 | 31,19 | 30,08 | 30,59 | 30,59 | 3.474.350 |
| 05 mar 2024 | 31,56 | 31,56 | 30,58 | 30,80 | 30,80 | 5.016.853 |
| 04 mar 2024 | 31,10 | 33,23 | 30,92 | 32,06 | 32,06 | 7.036.161 |
| 01 mar 2024 | 31,04 | 31,31 | 30,56 | 31,09 | 31,09 | 3.813.098 |
| 29 feb 2024 | 29,62 | 31,04 | 29,59 | 30,95 | 30,95 | 5.704.488 |
| 28 feb 2024 | 31,66 | 33,31 | 30,16 | 30,16 | 30,16 | 7.389.685 |
| 27 feb 2024 | 30,32 | 31,30 | 30,02 | 31,30 | 31,30 | 3.610.554 |
| 26 feb 2024 | 29,80 | 31,00 | 29,80 | 30,49 | 30,49 | 4.129.179 |
| 23 feb 2024 | 29,58 | 30,18 | 29,20 | 30,09 | 30,09 | 3.768.837 |
| 22 feb 2024 | 29,06 | 29,66 | 28,97 | 29,62 | 29,62 | 3.066.983 |
| 21 feb 2024 | 28,80 | 29,88 | 28,36 | 29,19 | 29,19 | 4.939.166 |
| 20 feb 2024 | 28,40 | 29,35 | 28,00 | 28,99 | 28,99 | 4.785.973 |
| 19 feb 2024 | 28,90 | 29,25 | 27,80 | 28,51 | 28,51 | 5.678.069 |
| 08 feb 2024 | 27,18 | 29,25 | 27,18 | 28,87 | 28,87 | 5.737.494 |
| 07 feb 2024 | 26,29 | 28,18 | 26,10 | 27,46 | 27,46 | 6.170.037 |
| 06 feb 2024 | 24,17 | 26,76 | 23,56 | 26,23 | 26,23 | 6.466.412 |
| 05 feb 2024 | 26,28 | 26,43 | 23,25 | 24,40 | 24,40 | 6.027.623 |
| 02 feb 2024 | 27,91 | 28,30 | 25,35 | 26,43 | 26,43 | 5.009.207 |
| 01 feb 2024 | 27,80 | 29,04 | 27,65 | 28,14 | 28,14 | 4.025.766 |
| 31 gen 2024 | 29,21 | 29,34 | 27,62 | 27,71 | 27,71 | 4.321.436 |
| 30 gen 2024 | 30,00 | 30,55 | 29,29 | 29,35 | 29,35 | 2.703.773 |
| 29 gen 2024 | 31,17 | 32,24 | 30,12 | 30,18 | 30,18 | 3.824.156 |
| 26 gen 2024 | 32,70 | 32,99 | 30,78 | 31,15 | 31,15 | 4.966.704 |
| 25 gen 2024 | 32,00 | 32,98 | 31,70 | 32,80 | 32,80 | 2.777.454 |
| *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.