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
57.517,29 +616,32 (+1,08%)
Academy of Environmental Planning and Design, Co.,Ltd. Nanjing University (300864.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 19,50 | 20,00 | 19,47 | 19,60 | 19,60 | 825.836 |
| 27 giu 2024 | 19,77 | 19,99 | 19,50 | 19,60 | 19,60 | 1.016.730 |
| 26 giu 2024 | 19,99 | 20,37 | 19,78 | 19,95 | 19,95 | 1.628.726 |
| 25 giu 2024 | 20,68 | 20,77 | 19,78 | 20,04 | 20,04 | 2.116.723 |
| 24 giu 2024 | 21,30 | 21,45 | 20,61 | 20,74 | 20,74 | 1.247.924 |
| 21 giu 2024 | 21,41 | 22,03 | 21,00 | 21,65 | 21,65 | 1.005.183 |
| 20 giu 2024 | 21,72 | 22,20 | 21,30 | 21,49 | 21,49 | 1.250.989 |
| 19 giu 2024 | 21,26 | 22,18 | 21,20 | 21,83 | 21,83 | 1.597.984 |
| 18 giu 2024 | 21,50 | 21,66 | 21,12 | 21,21 | 21,21 | 1.050.953 |
| 17 giu 2024 | 22,01 | 22,15 | 21,57 | 21,67 | 21,67 | 1.047.746 |
| 14 giu 2024 | 21,72 | 22,05 | 21,50 | 21,98 | 21,98 | 1.380.511 |
| 13 giu 2024 | 21,50 | 21,98 | 21,30 | 21,75 | 21,75 | 1.720.522 |
| 12 giu 2024 | 21,01 | 21,58 | 20,66 | 21,56 | 21,56 | 1.688.716 |
| 11 giu 2024 | 20,10 | 21,09 | 19,82 | 20,96 | 20,96 | 1.767.351 |
| 07 giu 2024 | 19,83 | 20,88 | 19,35 | 20,17 | 20,17 | 2.187.149 |
| 06 giu 2024 | 19,80 | 20,01 | 18,61 | 20,01 | 20,01 | 2.020.962 |
| 05 giu 2024 | 19,49 | 20,34 | 19,49 | 19,75 | 19,75 | 905.346 |
| 04 giu 2024 | 20,37 | 20,37 | 19,92 | 20,25 | 20,25 | 630.166 |
| 03 giu 2024 | 20,69 | 21,13 | 20,12 | 20,37 | 20,37 | 980.620 |
| 31 mag 2024 | 20,69 | 20,85 | 20,45 | 20,68 | 20,68 | 702.120 |
| 30 mag 2024 | 20,90 | 21,18 | 20,69 | 20,88 | 20,88 | 856.500 |
| 29 mag 2024 | 20,65 | 21,03 | 20,51 | 20,83 | 20,83 | 586.110 |
| 28 mag 2024 | 20,67 | 21,01 | 20,65 | 20,70 | 20,70 | 598.000 |
| 27 mag 2024 | 20,87 | 21,03 | 20,56 | 20,86 | 20,86 | 650.010 |
| 24 mag 2024 | 20,64 | 21,14 | 20,64 | 20,72 | 20,72 | 720.517 |
| 23 mag 2024 | 21,09 | 21,09 | 20,75 | 20,81 | 20,81 | 937.177 |
| 22 mag 2024 | 20,89 | 21,24 | 20,88 | 21,10 | 21,10 | 1.107.514 |
| 21 mag 2024 | 21,47 | 21,60 | 20,81 | 20,84 | 20,84 | 1.459.760 |
| 21 mag 2024 | 0.8 Dividendo | |||||
| 20 mag 2024 | 22,47 | 22,55 | 21,81 | 22,50 | 21,70 | 1.970.632 |
| 17 mag 2024 | 22,18 | 22,25 | 21,73 | 21,99 | 21,21 | 1.314.164 |
| 16 mag 2024 | 21,51 | 22,48 | 21,51 | 22,30 | 21,51 | 1.957.633 |
| 15 mag 2024 | 22,23 | 22,23 | 21,55 | 21,71 | 20,94 | 2.110.447 |
| 14 mag 2024 | 21,30 | 22,50 | 21,10 | 22,32 | 21,53 | 2.735.979 |
| 13 mag 2024 | 21,13 | 21,40 | 20,86 | 21,20 | 20,45 | 1.671.111 |
| 10 mag 2024 | 21,50 | 21,50 | 20,93 | 21,24 | 20,48 | 918.595 |
| 09 mag 2024 | 21,49 | 21,50 | 21,22 | 21,48 | 20,72 | 1.133.000 |
| 08 mag 2024 | 21,10 | 21,18 | 20,80 | 21,11 | 20,36 | 895.350 |
| 07 mag 2024 | 21,08 | 21,18 | 20,82 | 21,12 | 20,37 | 992.750 |
| 06 mag 2024 | 20,96 | 21,48 | 20,78 | 20,94 | 20,20 | 1.389.249 |
| 30 apr 2024 | 20,99 | 21,17 | 20,64 | 20,91 | 20,17 | 1.076.541 |
| 29 apr 2024 | 20,20 | 20,83 | 20,10 | 20,77 | 20,03 | 1.527.371 |
| 26 apr 2024 | 20,17 | 20,17 | 19,81 | 20,06 | 19,35 | 1.033.336 |
| 25 apr 2024 | 19,50 | 20,20 | 19,39 | 20,12 | 19,40 | 1.488.989 |
| 24 apr 2024 | 18,86 | 19,59 | 18,85 | 19,59 | 18,89 | 956.923 |
| 23 apr 2024 | 18,70 | 19,13 | 18,70 | 18,97 | 18,30 | 721.310 |
| 22 apr 2024 | 18,99 | 19,23 | 18,61 | 18,68 | 18,02 | 871.553 |
| 19 apr 2024 | 18,72 | 18,94 | 18,51 | 18,73 | 18,06 | 633.350 |
| 18 apr 2024 | 19,08 | 19,22 | 18,70 | 18,73 | 18,06 | 1.099.032 |
| 17 apr 2024 | 17,86 | 19,18 | 17,86 | 19,18 | 18,50 | 1.462.578 |
| 16 apr 2024 | 19,11 | 19,31 | 17,68 | 17,70 | 17,07 | 2.097.396 |
| 15 apr 2024 | 19,83 | 20,03 | 18,60 | 19,33 | 18,64 | 1.779.414 |
| 12 apr 2024 | 20,00 | 20,20 | 19,64 | 19,64 | 18,94 | 932.500 |
| 11 apr 2024 | 19,70 | 20,45 | 19,56 | 20,08 | 19,37 | 1.009.726 |
| 10 apr 2024 | 19,91 | 20,12 | 19,54 | 19,70 | 19,00 | 848.200 |
| 09 apr 2024 | 19,75 | 20,19 | 19,75 | 20,06 | 19,35 | 1.046.852 |
| 08 apr 2024 | 20,40 | 20,70 | 19,80 | 19,81 | 19,11 | 1.488.185 |
| 03 apr 2024 | 20,10 | 20,75 | 19,83 | 20,63 | 19,90 | 1.473.703 |
| 02 apr 2024 | 19,76 | 20,27 | 19,76 | 20,19 | 19,47 | 1.563.826 |
| 01 apr 2024 | 19,85 | 19,99 | 19,43 | 19,82 | 19,12 | 1.783.075 |
| 29 mar 2024 | 19,45 | 19,88 | 19,35 | 19,59 | 18,89 | 1.358.065 |
| 28 mar 2024 | 18,68 | 19,44 | 18,55 | 19,35 | 18,66 | 1.076.100 |
| 27 mar 2024 | 19,20 | 19,28 | 18,67 | 18,67 | 18,01 | 894.129 |
| 26 mar 2024 | 18,70 | 19,40 | 18,70 | 19,20 | 18,52 | 1.349.410 |
| 25 mar 2024 | 19,11 | 19,32 | 18,77 | 18,82 | 18,15 | 1.099.169 |
| 22 mar 2024 | 19,53 | 19,64 | 19,10 | 19,27 | 18,58 | 1.022.621 |
| 21 mar 2024 | 19,80 | 19,80 | 19,28 | 19,53 | 18,84 | 1.256.541 |
| 20 mar 2024 | 19,55 | 19,70 | 19,38 | 19,69 | 18,99 | 1.197.640 |
| 19 mar 2024 | 19,67 | 19,77 | 19,35 | 19,39 | 18,70 | 1.066.093 |
| 18 mar 2024 | 19,30 | 19,72 | 19,30 | 19,65 | 18,95 | 1.553.945 |
| 15 mar 2024 | 18,75 | 19,25 | 18,60 | 19,23 | 18,55 | 1.229.452 |
| 14 mar 2024 | 18,87 | 19,25 | 18,66 | 18,94 | 18,27 | 1.135.937 |
| 13 mar 2024 | 18,77 | 19,04 | 18,58 | 19,03 | 18,35 | 1.078.911 |
| 12 mar 2024 | 18,82 | 18,95 | 18,42 | 18,74 | 18,07 | 1.087.182 |
| 11 mar 2024 | 18,48 | 18,85 | 18,35 | 18,83 | 18,16 | 1.151.621 |
| 08 mar 2024 | 18,01 | 18,56 | 18,01 | 18,55 | 17,89 | 1.497.701 |
| 07 mar 2024 | 18,31 | 18,59 | 18,06 | 18,06 | 17,42 | 1.388.671 |
| 06 mar 2024 | 18,39 | 18,78 | 18,15 | 18,43 | 17,77 | 1.813.470 |
| 05 mar 2024 | 18,19 | 18,46 | 17,85 | 17,94 | 17,30 | 1.113.820 |
| 04 mar 2024 | 18,15 | 18,29 | 17,70 | 18,18 | 17,53 | 1.017.741 |
| 01 mar 2024 | 17,90 | 18,22 | 17,60 | 18,20 | 17,55 | 1.357.128 |
| 29 feb 2024 | 17,17 | 17,76 | 17,01 | 17,69 | 17,06 | 1.822.581 |
| 28 feb 2024 | 18,61 | 19,26 | 17,10 | 17,17 | 16,56 | 2.455.392 |
| 27 feb 2024 | 18,12 | 18,69 | 17,95 | 18,60 | 17,94 | 1.435.539 |
| 26 feb 2024 | 17,95 | 18,59 | 17,54 | 18,21 | 17,56 | 1.925.259 |
| 23 feb 2024 | 17,42 | 17,92 | 17,39 | 17,82 | 17,19 | 1.571.423 |
| 22 feb 2024 | 16,93 | 17,56 | 16,93 | 17,45 | 16,83 | 1.659.863 |
| 21 feb 2024 | 16,88 | 17,55 | 16,42 | 17,10 | 16,49 | 2.284.108 |
| 20 feb 2024 | 16,37 | 16,66 | 16,00 | 16,60 | 16,01 | 1.492.290 |
| 19 feb 2024 | 16,20 | 16,62 | 15,85 | 16,51 | 15,92 | 3.266.213 |
| 08 feb 2024 | 14,60 | 16,07 | 14,04 | 15,81 | 15,25 | 3.537.803 |
| 07 feb 2024 | 16,41 | 16,95 | 14,21 | 14,51 | 13,99 | 3.346.291 |
| 06 feb 2024 | 14,25 | 15,20 | 13,40 | 14,75 | 14,23 | 2.814.391 |
| 05 feb 2024 | 16,00 | 16,14 | 14,05 | 14,67 | 14,15 | 2.241.686 |
| 02 feb 2024 | 17,46 | 17,71 | 15,73 | 16,21 | 15,63 | 1.666.420 |
| 01 feb 2024 | 17,70 | 17,97 | 16,98 | 17,37 | 16,75 | 1.388.696 |
| 31 gen 2024 | 18,89 | 19,13 | 17,71 | 17,81 | 17,18 | 1.465.966 |
| 30 gen 2024 | 19,23 | 19,64 | 18,89 | 18,96 | 18,29 | 910.389 |
| 29 gen 2024 | 20,17 | 20,29 | 19,46 | 19,46 | 18,77 | 888.884 |
| 26 gen 2024 | 20,45 | 20,79 | 20,00 | 20,18 | 19,46 | 963.783 |
| *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.