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
56.562,67 -990,06 (-1,72%)
Yangling Metron New Material Inc. (300861.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 | 19,58 | 19,78 | 19,33 | 19,35 | 19,35 | 2.565.080 |
| 27 giu 2024 | 19,86 | 19,91 | 19,45 | 19,50 | 19,50 | 2.228.961 |
| 26 giu 2024 | 19,32 | 19,93 | 19,16 | 19,93 | 19,93 | 2.678.800 |
| 25 giu 2024 | 19,52 | 19,79 | 19,25 | 19,32 | 19,32 | 2.790.836 |
| 24 giu 2024 | 20,07 | 20,20 | 19,51 | 19,51 | 19,51 | 3.387.599 |
| 21 giu 2024 | 20,31 | 20,59 | 20,20 | 20,26 | 20,26 | 2.423.304 |
| 20 giu 2024 | 20,80 | 20,85 | 20,33 | 20,33 | 20,33 | 3.068.811 |
| 19 giu 2024 | 21,27 | 21,32 | 20,81 | 20,84 | 20,84 | 3.276.152 |
| 18 giu 2024 | 21,34 | 21,55 | 21,17 | 21,27 | 21,27 | 2.437.155 |
| 17 giu 2024 | 21,41 | 21,74 | 21,23 | 21,34 | 21,34 | 3.109.763 |
| 14 giu 2024 | 21,40 | 21,61 | 21,12 | 21,57 | 21,57 | 2.544.929 |
| 13 giu 2024 | 21,50 | 21,87 | 21,29 | 21,48 | 21,48 | 2.296.717 |
| 12 giu 2024 | 21,43 | 21,59 | 21,34 | 21,44 | 21,44 | 2.227.220 |
| 11 giu 2024 | 21,21 | 21,56 | 20,89 | 21,41 | 21,41 | 2.671.510 |
| 07 giu 2024 | 21,57 | 21,75 | 21,18 | 21,25 | 21,25 | 2.903.800 |
| 06 giu 2024 | 22,15 | 22,36 | 21,25 | 21,42 | 21,42 | 3.804.425 |
| 05 giu 2024 | 22,40 | 22,65 | 22,20 | 22,20 | 22,20 | 2.186.780 |
| 04 giu 2024 | 22,42 | 22,50 | 22,07 | 22,47 | 22,47 | 2.426.067 |
| 03 giu 2024 | 22,81 | 22,85 | 22,29 | 22,48 | 22,48 | 2.985.203 |
| 31 mag 2024 | 23,10 | 23,19 | 22,89 | 22,89 | 22,89 | 2.396.200 |
| 30 mag 2024 | 22,97 | 23,24 | 22,74 | 23,00 | 23,00 | 2.457.981 |
| 29 mag 2024 | 22,61 | 23,70 | 22,61 | 22,93 | 22,93 | 4.898.082 |
| 28 mag 2024 | 22,86 | 22,97 | 22,56 | 22,62 | 22,62 | 2.533.562 |
| 27 mag 2024 | 23,25 | 23,45 | 22,53 | 22,89 | 22,89 | 4.659.526 |
| 24 mag 2024 | 23,66 | 24,05 | 23,29 | 23,31 | 23,31 | 3.773.140 |
| 23 mag 2024 | 24,66 | 24,66 | 23,70 | 23,75 | 23,75 | 6.129.462 |
| 22 mag 2024 | 24,05 | 25,08 | 24,00 | 24,79 | 24,79 | 7.666.879 |
| 21 mag 2024 | 24,34 | 24,36 | 23,94 | 24,06 | 24,06 | 2.479.073 |
| 20 mag 2024 | 24,30 | 24,75 | 24,24 | 24,33 | 24,33 | 2.906.740 |
| 17 mag 2024 | 23,97 | 24,32 | 23,78 | 24,30 | 24,30 | 3.287.361 |
| 16 mag 2024 | 23,92 | 24,17 | 23,77 | 23,89 | 23,89 | 2.129.813 |
| 15 mag 2024 | 24,20 | 24,52 | 23,92 | 23,92 | 23,92 | 2.525.213 |
| 14 mag 2024 | 24,38 | 24,60 | 24,15 | 24,23 | 24,23 | 2.520.421 |
| 13 mag 2024 | 24,43 | 24,66 | 24,15 | 24,26 | 24,26 | 3.162.600 |
| 10 mag 2024 | 25,32 | 25,32 | 24,62 | 24,74 | 24,74 | 3.674.440 |
| 09 mag 2024 | 24,31 | 25,38 | 24,31 | 25,28 | 25,28 | 5.718.320 |
| 08 mag 2024 | 24,81 | 24,81 | 24,17 | 24,30 | 24,30 | 3.345.268 |
| 07 mag 2024 | 24,51 | 24,88 | 24,41 | 24,81 | 24,81 | 4.021.564 |
| 06 mag 2024 | 24,55 | 24,94 | 24,45 | 24,51 | 24,51 | 4.568.551 |
| 30 apr 2024 | 24,78 | 24,79 | 23,90 | 24,20 | 24,20 | 4.683.340 |
| 29 apr 2024 | 23,78 | 25,10 | 23,75 | 24,80 | 24,80 | 7.314.360 |
| 26 apr 2024 | 23,72 | 23,97 | 23,23 | 23,90 | 23,90 | 8.680.122 |
| 25 apr 2024 | 23,78 | 24,41 | 23,05 | 23,96 | 23,96 | 8.162.845 |
| 24 apr 2024 | 25,99 | 26,13 | 24,81 | 25,10 | 25,10 | 6.475.378 |
| 23 apr 2024 | 26,27 | 26,53 | 25,93 | 26,00 | 26,00 | 2.426.140 |
| 22 apr 2024 | 26,11 | 26,75 | 25,83 | 26,17 | 26,17 | 2.315.140 |
| 19 apr 2024 | 26,57 | 26,76 | 26,10 | 26,25 | 26,25 | 3.140.900 |
| 18 apr 2024 | 26,48 | 27,14 | 25,94 | 26,74 | 26,74 | 3.087.640 |
| 17 apr 2024 | 25,65 | 26,58 | 25,61 | 26,58 | 26,58 | 3.847.726 |
| 16 apr 2024 | 26,57 | 26,74 | 25,35 | 25,46 | 25,46 | 4.485.674 |
| 15 apr 2024 | 26,59 | 27,15 | 26,05 | 26,70 | 26,70 | 4.166.086 |
| 12 apr 2024 | 27,16 | 27,28 | 26,45 | 26,54 | 26,54 | 2.923.320 |
| 11 apr 2024 | 27,30 | 27,59 | 26,79 | 27,16 | 27,16 | 2.828.462 |
| 10 apr 2024 | 27,95 | 27,95 | 27,12 | 27,34 | 27,34 | 3.034.140 |
| 09 apr 2024 | 27,21 | 28,08 | 27,10 | 27,95 | 27,95 | 4.263.640 |
| 08 apr 2024 | 28,33 | 28,50 | 27,04 | 27,06 | 27,06 | 4.706.477 |
| 03 apr 2024 | 28,40 | 28,75 | 28,19 | 28,43 | 28,43 | 4.368.154 |
| 02 apr 2024 | 27,98 | 28,79 | 27,72 | 28,48 | 28,48 | 6.539.495 |
| 01 apr 2024 | 26,80 | 28,33 | 26,80 | 27,99 | 27,99 | 5.862.106 |
| 29 mar 2024 | 26,65 | 26,98 | 26,56 | 26,80 | 26,80 | 1.524.214 |
| 28 mar 2024 | 26,45 | 27,12 | 26,45 | 26,69 | 26,69 | 3.044.752 |
| 27 mar 2024 | 27,58 | 27,61 | 26,52 | 26,55 | 26,55 | 3.749.905 |
| 26 mar 2024 | 27,60 | 27,91 | 26,95 | 27,59 | 27,59 | 4.582.960 |
| 25 mar 2024 | 27,75 | 28,54 | 27,48 | 27,60 | 27,60 | 4.311.032 |
| 22 mar 2024 | 28,66 | 28,79 | 27,78 | 27,94 | 27,94 | 5.810.240 |
| 21 mar 2024 | 29,03 | 29,23 | 28,57 | 28,74 | 28,74 | 4.767.590 |
| 20 mar 2024 | 29,01 | 29,60 | 29,01 | 29,16 | 29,16 | 4.411.224 |
| 19 mar 2024 | 29,60 | 29,80 | 29,06 | 29,10 | 29,10 | 5.857.219 |
| 18 mar 2024 | 28,96 | 29,60 | 28,60 | 29,60 | 29,60 | 7.902.190 |
| 15 mar 2024 | 29,00 | 29,09 | 28,39 | 28,86 | 28,86 | 5.066.901 |
| 14 mar 2024 | 29,01 | 29,43 | 28,44 | 29,00 | 29,00 | 7.555.449 |
| 13 mar 2024 | 28,90 | 29,20 | 28,70 | 29,07 | 29,07 | 6.414.213 |
| 12 mar 2024 | 29,10 | 29,33 | 28,70 | 28,90 | 28,90 | 9.384.308 |
| 11 mar 2024 | 28,07 | 29,15 | 27,89 | 29,06 | 29,06 | 11.862.465 |
| 08 mar 2024 | 27,45 | 28,28 | 27,30 | 27,61 | 27,61 | 6.291.000 |
| 07 mar 2024 | 28,07 | 28,11 | 27,38 | 27,38 | 27,38 | 4.858.560 |
| 06 mar 2024 | 27,22 | 28,58 | 27,21 | 28,01 | 28,01 | 5.162.219 |
| 05 mar 2024 | 27,80 | 27,81 | 27,35 | 27,58 | 27,58 | 4.200.070 |
| 04 mar 2024 | 28,26 | 28,40 | 27,77 | 27,96 | 27,96 | 4.781.660 |
| 01 mar 2024 | 27,85 | 28,20 | 27,60 | 28,12 | 28,12 | 5.531.064 |
| 29 feb 2024 | 26,26 | 27,76 | 26,16 | 27,74 | 27,74 | 6.575.618 |
| 28 feb 2024 | 27,91 | 28,68 | 26,52 | 26,63 | 26,63 | 9.319.189 |
| 27 feb 2024 | 27,08 | 27,97 | 26,93 | 27,96 | 27,96 | 6.748.502 |
| 26 feb 2024 | 27,00 | 27,89 | 26,76 | 27,29 | 27,29 | 9.756.094 |
| 23 feb 2024 | 26,90 | 27,03 | 26,40 | 27,00 | 27,00 | 5.557.053 |
| 22 feb 2024 | 26,08 | 26,94 | 26,08 | 26,72 | 26,72 | 4.649.364 |
| 21 feb 2024 | 25,92 | 27,16 | 25,66 | 26,32 | 26,32 | 6.242.126 |
| 20 feb 2024 | 26,09 | 26,45 | 25,72 | 26,16 | 26,16 | 4.262.718 |
| 19 feb 2024 | 26,30 | 26,68 | 25,85 | 26,11 | 26,11 | 6.527.711 |
| 08 feb 2024 | 26,05 | 27,55 | 26,01 | 26,46 | 26,46 | 8.559.012 |
| 07 feb 2024 | 23,87 | 25,90 | 23,85 | 25,85 | 25,85 | 9.449.730 |
| 06 feb 2024 | 21,67 | 24,13 | 21,34 | 24,04 | 24,04 | 8.153.596 |
| 05 feb 2024 | 22,92 | 22,94 | 20,52 | 21,80 | 21,80 | 7.130.516 |
| 02 feb 2024 | 24,27 | 24,47 | 22,20 | 22,99 | 22,99 | 6.097.966 |
| 01 feb 2024 | 24,32 | 24,81 | 23,87 | 24,22 | 24,22 | 4.199.339 |
| 31 gen 2024 | 25,49 | 25,80 | 24,20 | 24,29 | 24,29 | 6.147.923 |
| 30 gen 2024 | 26,39 | 26,74 | 25,40 | 25,43 | 25,43 | 3.973.075 |
| 29 gen 2024 | 27,59 | 27,77 | 26,50 | 26,50 | 26,50 | 4.185.064 |
| 26 gen 2024 | 27,92 | 28,39 | 27,51 | 27,59 | 27,59 | 4.482.934 |
| 25 gen 2024 | 27,70 | 28,31 | 27,20 | 28,19 | 28,19 | 5.660.569 |
| *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.