Italia markets close in 5 hours 23 minutes
FTSE MIB
33.323,64 +136,75 (+0,41%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,55 +0,81 (+0,99%) Bitcoin EUR
57.369,34 +182,79 (+0,32%)
Anker Innovations Limited (300866.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 72,62 | 73,11 | 69,68 | 71,21 | 71,21 | 2.046.668 |
| 27 giu 2024 | 71,08 | 72,10 | 70,42 | 70,59 | 70,59 | 1.945.941 |
| 26 giu 2024 | 71,83 | 72,35 | 70,66 | 71,44 | 71,44 | 2.016.492 |
| 25 giu 2024 | 72,34 | 72,72 | 71,04 | 71,78 | 71,78 | 2.180.659 |
| 24 giu 2024 | 73,84 | 74,87 | 71,76 | 72,02 | 72,02 | 2.397.454 |
| 21 giu 2024 | 72,62 | 74,45 | 71,82 | 74,03 | 74,03 | 2.247.003 |
| 20 giu 2024 | 72,85 | 73,80 | 72,49 | 72,60 | 72,60 | 1.643.023 |
| 19 giu 2024 | 73,79 | 73,91 | 72,29 | 73,05 | 73,05 | 2.004.798 |
| 18 giu 2024 | 74,54 | 75,37 | 73,60 | 74,00 | 74,00 | 2.020.169 |
| 17 giu 2024 | 72,80 | 74,96 | 72,78 | 74,21 | 74,21 | 3.300.996 |
| 14 giu 2024 | 73,29 | 73,74 | 71,69 | 72,78 | 72,78 | 4.089.043 |
| 13 giu 2024 | 73,67 | 74,00 | 72,55 | 73,30 | 73,30 | 2.518.264 |
| 12 giu 2024 | 71,80 | 74,48 | 71,69 | 73,60 | 73,60 | 2.904.525 |
| 11 giu 2024 | 70,66 | 72,74 | 70,02 | 71,83 | 71,83 | 2.810.552 |
| 07 giu 2024 | 72,61 | 72,88 | 70,20 | 70,95 | 70,95 | 2.714.278 |
| 06 giu 2024 | 69,99 | 73,31 | 69,68 | 72,11 | 72,11 | 4.169.423 |
| 05 giu 2024 | 70,40 | 71,19 | 69,25 | 69,35 | 69,35 | 2.106.539 |
| 04 giu 2024 | 69,81 | 70,68 | 69,35 | 70,51 | 70,51 | 2.546.370 |
| 03 giu 2024 | 69,34 | 71,25 | 69,15 | 69,76 | 69,76 | 3.875.486 |
| 31 mag 2024 | 71,39 | 72,50 | 69,74 | 70,13 | 70,13 | 2.788.366 |
| 30 mag 2024 | 71,57 | 72,30 | 70,59 | 71,47 | 71,47 | 2.143.093 |
| 29 mag 2024 | 71,78 | 72,20 | 71,05 | 71,65 | 71,65 | 1.874.322 |
| 28 mag 2024 | 72,25 | 72,90 | 71,26 | 71,70 | 71,70 | 1.984.523 |
| 27 mag 2024 | 70,92 | 72,99 | 70,35 | 72,23 | 72,23 | 3.725.801 |
| 24 mag 2024 | 69,01 | 70,80 | 69,01 | 70,15 | 70,15 | 2.919.015 |
| 24 mag 2024 | 2 Dividendo | |||||
| 24 mag 2024 | 1.3:1 Frazionamento azionario | |||||
| 23 mag 2024 | 72,38 | 73,08 | 71,23 | 71,23 | 69,23 | 3.006.650 |
| 22 mag 2024 | 73,09 | 73,46 | 72,08 | 72,22 | 70,19 | 2.760.373 |
| 21 mag 2024 | 72,55 | 73,83 | 72,31 | 73,05 | 71,00 | 2.336.024 |
| 20 mag 2024 | 73,62 | 74,38 | 72,18 | 72,70 | 70,66 | 3.391.901 |
| 17 mag 2024 | 75,75 | 75,85 | 72,62 | 73,46 | 71,40 | 5.280.399 |
| 16 mag 2024 | 75,62 | 76,62 | 74,74 | 75,25 | 73,13 | 3.323.966 |
| 15 mag 2024 | 74,13 | 76,41 | 73,58 | 76,12 | 73,99 | 4.616.770 |
| 14 mag 2024 | 75,38 | 77,38 | 73,55 | 73,58 | 71,52 | 7.322.615 |
| 13 mag 2024 | 70,47 | 74,62 | 69,94 | 73,70 | 71,63 | 6.703.115 |
| 10 mag 2024 | 69,57 | 71,69 | 68,46 | 71,15 | 69,15 | 4.173.919 |
| 09 mag 2024 | 67,00 | 70,42 | 66,16 | 69,78 | 67,82 | 4.756.345 |
| 08 mag 2024 | 67,69 | 67,92 | 66,75 | 66,89 | 65,01 | 3.136.705 |
| 07 mag 2024 | 67,54 | 67,98 | 66,63 | 67,77 | 65,87 | 4.744.101 |
| 06 mag 2024 | 67,06 | 67,99 | 66,38 | 67,52 | 65,63 | 5.221.997 |
| 30 apr 2024 | 66,33 | 66,87 | 65,55 | 66,44 | 64,57 | 3.412.554 |
| 29 apr 2024 | 63,92 | 66,81 | 63,92 | 66,31 | 64,45 | 5.312.364 |
| 26 apr 2024 | 61,54 | 65,46 | 61,42 | 65,22 | 63,38 | 4.524.933 |
| 25 apr 2024 | 66,96 | 66,96 | 62,00 | 62,05 | 60,30 | 5.524.162 |
| 24 apr 2024 | 64,43 | 65,72 | 63,61 | 65,72 | 63,87 | 2.784.661 |
| 23 apr 2024 | 64,24 | 64,72 | 63,15 | 64,43 | 62,62 | 2.681.214 |
| 22 apr 2024 | 63,62 | 64,58 | 62,80 | 64,22 | 62,41 | 3.232.911 |
| 19 apr 2024 | 65,15 | 65,15 | 63,47 | 63,73 | 61,94 | 3.815.477 |
| 18 apr 2024 | 62,74 | 65,47 | 62,05 | 65,38 | 63,55 | 4.385.329 |
| 17 apr 2024 | 60,85 | 63,21 | 60,78 | 62,82 | 61,05 | 3.022.149 |
| 16 apr 2024 | 60,95 | 63,22 | 60,95 | 61,58 | 59,85 | 3.388.768 |
| 15 apr 2024 | 59,23 | 62,37 | 59,08 | 61,24 | 59,52 | 2.720.201 |
| 12 apr 2024 | 59,25 | 60,34 | 58,73 | 59,41 | 57,74 | 1.910.000 |
| 11 apr 2024 | 59,36 | 60,15 | 59,02 | 59,18 | 57,52 | 1.534.533 |
| 10 apr 2024 | 60,65 | 60,85 | 59,40 | 59,90 | 58,22 | 1.922.562 |
| 09 apr 2024 | 60,10 | 61,25 | 59,62 | 60,75 | 59,05 | 1.803.335 |
| 08 apr 2024 | 61,18 | 62,06 | 60,12 | 60,12 | 58,43 | 2.612.532 |
| 03 apr 2024 | 61,33 | 61,92 | 60,62 | 61,48 | 59,76 | 1.925.485 |
| 02 apr 2024 | 62,18 | 62,61 | 61,19 | 61,95 | 60,21 | 2.879.683 |
| 01 apr 2024 | 60,00 | 63,08 | 59,46 | 62,50 | 60,75 | 4.086.916 |
| 29 mar 2024 | 58,79 | 59,53 | 58,17 | 59,45 | 57,78 | 899.559 |
| 28 mar 2024 | 58,46 | 59,99 | 57,79 | 58,88 | 57,23 | 2.560.779 |
| 27 mar 2024 | 60,38 | 60,43 | 58,37 | 58,55 | 56,90 | 2.546.687 |
| 26 mar 2024 | 61,62 | 62,28 | 60,02 | 60,38 | 58,69 | 2.714.470 |
| 25 mar 2024 | 63,34 | 63,52 | 61,55 | 61,59 | 59,86 | 2.658.518 |
| 22 mar 2024 | 64,09 | 65,18 | 63,14 | 63,39 | 61,61 | 2.082.334 |
| 21 mar 2024 | 64,65 | 65,05 | 63,85 | 64,09 | 62,29 | 2.084.984 |
| 20 mar 2024 | 65,56 | 65,97 | 63,62 | 64,44 | 62,63 | 3.010.750 |
| 19 mar 2024 | 64,95 | 67,11 | 64,54 | 65,64 | 63,80 | 3.113.396 |
| 18 mar 2024 | 63,85 | 65,21 | 63,53 | 64,85 | 63,03 | 2.557.447 |
| 15 mar 2024 | 62,73 | 64,07 | 62,39 | 64,07 | 62,27 | 2.230.195 |
| 14 mar 2024 | 63,49 | 63,85 | 62,31 | 63,04 | 61,27 | 2.180.201 |
| 13 mar 2024 | 64,62 | 64,68 | 63,14 | 63,54 | 61,75 | 2.441.990 |
| 12 mar 2024 | 64,91 | 65,57 | 63,68 | 64,66 | 62,85 | 2.200.264 |
| 11 mar 2024 | 63,52 | 64,98 | 62,66 | 64,85 | 63,03 | 2.364.768 |
| 08 mar 2024 | 62,32 | 64,17 | 62,32 | 63,88 | 62,09 | 2.221.333 |
| 07 mar 2024 | 64,10 | 64,76 | 62,63 | 62,63 | 60,87 | 2.323.854 |
| 06 mar 2024 | 64,85 | 65,22 | 62,92 | 63,74 | 61,95 | 2.895.271 |
| 05 mar 2024 | 63,48 | 66,35 | 63,09 | 64,88 | 63,06 | 3.951.001 |
| 04 mar 2024 | 64,23 | 64,26 | 62,98 | 63,86 | 62,07 | 2.745.371 |
| 01 mar 2024 | 63,43 | 65,08 | 62,78 | 64,52 | 62,71 | 4.183.058 |
| 29 feb 2024 | 60,78 | 63,45 | 60,69 | 62,85 | 61,08 | 4.206.710 |
| 28 feb 2024 | 64,17 | 65,15 | 61,15 | 61,15 | 59,44 | 4.216.310 |
| 27 feb 2024 | 61,50 | 62,96 | 61,06 | 62,95 | 61,19 | 3.502.769 |
| 26 feb 2024 | 62,34 | 62,62 | 61,22 | 61,82 | 60,08 | 3.049.696 |
| 23 feb 2024 | 63,48 | 63,57 | 61,62 | 62,22 | 60,47 | 3.539.250 |
| 22 feb 2024 | 62,92 | 64,46 | 62,54 | 63,30 | 61,52 | 2.636.806 |
| 21 feb 2024 | 63,42 | 64,65 | 62,15 | 62,62 | 60,86 | 3.814.370 |
| 20 feb 2024 | 63,75 | 65,00 | 62,62 | 63,48 | 61,69 | 3.086.930 |
| 19 feb 2024 | 65,74 | 66,07 | 61,92 | 63,55 | 61,77 | 4.803.298 |
| 08 feb 2024 | 67,21 | 71,92 | 63,73 | 64,44 | 62,63 | 8.125.093 |
| 07 feb 2024 | 59,62 | 66,06 | 58,98 | 64,98 | 63,16 | 8.309.532 |
| 06 feb 2024 | 51,28 | 59,82 | 50,75 | 59,62 | 57,94 | 6.156.809 |
| 05 feb 2024 | 51,46 | 54,92 | 48,31 | 51,27 | 49,83 | 4.865.204 |
| 02 feb 2024 | 53,14 | 53,45 | 49,69 | 51,23 | 49,79 | 2.460.772 |
| 01 feb 2024 | 52,68 | 54,22 | 51,98 | 52,95 | 51,47 | 2.504.486 |
| 31 gen 2024 | 53,87 | 54,61 | 52,12 | 52,74 | 51,26 | 2.604.007 |
| 30 gen 2024 | 55,74 | 56,06 | 53,50 | 53,58 | 52,07 | 2.659.086 |
| 29 gen 2024 | 56,46 | 59,93 | 55,38 | 55,74 | 54,17 | 2.602.520 |
| *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.