Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.362,21 +420,51 (+0,68%)
Ningbo Jianan Electronics Co.,Ltd (300880.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 20,28 | 21,08 | 19,94 | 20,74 | 20,74 | 13.637.652 |
| 30 mag 2024 | 21,29 | 21,84 | 20,38 | 20,38 | 20,38 | 13.888.932 |
| 29 mag 2024 | 21,00 | 22,50 | 20,95 | 21,58 | 21,58 | 19.741.467 |
| 28 mag 2024 | 19,81 | 24,11 | 19,80 | 23,00 | 23,00 | 26.708.292 |
| 27 mag 2024 | 20,30 | 20,76 | 19,64 | 20,28 | 20,28 | 19.773.189 |
| 24 mag 2024 | 18,18 | 21,00 | 18,18 | 20,35 | 20,35 | 23.936.184 |
| 23 mag 2024 | 18,13 | 18,18 | 17,81 | 17,91 | 17,91 | 4.750.996 |
| 22 mag 2024 | 18,31 | 18,54 | 18,00 | 18,25 | 18,25 | 5.496.786 |
| 21 mag 2024 | 18,55 | 18,60 | 18,22 | 18,27 | 18,27 | 5.527.535 |
| 20 mag 2024 | 18,25 | 18,99 | 18,01 | 18,85 | 18,85 | 8.691.040 |
| 17 mag 2024 | 18,00 | 18,59 | 17,95 | 18,37 | 18,37 | 8.383.839 |
| 16 mag 2024 | 18,24 | 18,86 | 17,84 | 17,99 | 17,99 | 11.130.996 |
| 15 mag 2024 | 19,51 | 20,58 | 18,59 | 18,59 | 18,59 | 15.720.403 |
| 14 mag 2024 | 19,00 | 21,76 | 18,76 | 20,09 | 20,09 | 19.342.674 |
| 13 mag 2024 | 19,07 | 20,01 | 18,37 | 19,80 | 19,80 | 17.039.809 |
| 10 mag 2024 | 17,95 | 19,75 | 17,53 | 19,07 | 19,07 | 16.734.597 |
| 09 mag 2024 | 17,52 | 18,55 | 17,52 | 18,00 | 18,00 | 8.697.378 |
| 08 mag 2024 | 17,38 | 18,95 | 17,15 | 17,78 | 17,78 | 11.058.612 |
| 07 mag 2024 | 17,22 | 17,38 | 17,08 | 17,25 | 17,25 | 3.251.228 |
| 06 mag 2024 | 17,40 | 17,55 | 17,17 | 17,22 | 17,22 | 4.071.939 |
| 30 apr 2024 | 17,21 | 17,34 | 16,70 | 17,02 | 17,02 | 4.082.484 |
| 29 apr 2024 | 16,11 | 17,19 | 16,11 | 16,99 | 16,99 | 6.964.721 |
| 26 apr 2024 | 15,85 | 17,10 | 15,45 | 16,20 | 16,20 | 8.120.382 |
| 25 apr 2024 | 14,95 | 15,30 | 14,91 | 15,24 | 15,24 | 2.199.299 |
| 24 apr 2024 | 14,55 | 15,07 | 14,46 | 15,06 | 15,06 | 2.428.064 |
| 23 apr 2024 | 14,29 | 14,60 | 14,29 | 14,54 | 14,54 | 1.803.784 |
| 22 apr 2024 | 14,30 | 14,60 | 13,85 | 14,44 | 14,44 | 2.200.808 |
| 19 apr 2024 | 14,52 | 14,72 | 14,31 | 14,46 | 14,46 | 2.073.110 |
| 18 apr 2024 | 14,70 | 14,93 | 14,35 | 14,60 | 14,60 | 2.625.583 |
| 17 apr 2024 | 13,79 | 14,66 | 13,79 | 14,65 | 14,65 | 4.149.333 |
| 16 apr 2024 | 14,74 | 14,74 | 13,25 | 13,47 | 13,47 | 4.320.016 |
| 15 apr 2024 | 15,63 | 15,88 | 14,46 | 14,75 | 14,75 | 3.812.376 |
| 12 apr 2024 | 15,76 | 16,56 | 15,45 | 15,82 | 15,82 | 3.145.751 |
| 11 apr 2024 | 15,64 | 16,08 | 15,31 | 15,77 | 15,77 | 2.837.305 |
| 10 apr 2024 | 16,05 | 16,14 | 15,29 | 15,50 | 15,50 | 2.712.108 |
| 09 apr 2024 | 15,99 | 16,31 | 15,82 | 16,06 | 16,06 | 2.779.255 |
| 08 apr 2024 | 16,56 | 17,22 | 15,80 | 15,85 | 15,85 | 5.642.329 |
| 03 apr 2024 | 17,01 | 17,07 | 16,41 | 16,57 | 16,57 | 2.754.660 |
| 02 apr 2024 | 17,07 | 17,34 | 16,88 | 17,00 | 17,00 | 3.495.181 |
| 01 apr 2024 | 16,48 | 17,62 | 16,48 | 17,11 | 17,11 | 5.674.389 |
| 29 mar 2024 | 16,28 | 16,58 | 16,16 | 16,34 | 16,34 | 1.171.800 |
| 28 mar 2024 | 15,78 | 16,48 | 15,78 | 16,28 | 16,28 | 2.660.505 |
| 27 mar 2024 | 16,89 | 16,96 | 15,79 | 15,79 | 15,79 | 3.134.028 |
| 26 mar 2024 | 16,47 | 16,98 | 16,41 | 16,79 | 16,79 | 3.036.067 |
| 25 mar 2024 | 16,98 | 17,20 | 16,51 | 16,60 | 16,60 | 3.361.912 |
| 22 mar 2024 | 17,28 | 17,35 | 16,80 | 17,07 | 17,07 | 3.291.891 |
| 21 mar 2024 | 17,44 | 17,53 | 16,83 | 17,23 | 17,23 | 4.790.514 |
| 20 mar 2024 | 17,14 | 17,70 | 17,00 | 17,40 | 17,40 | 5.424.743 |
| 19 mar 2024 | 16,96 | 17,33 | 16,78 | 17,07 | 17,07 | 4.000.398 |
| 18 mar 2024 | 16,93 | 17,00 | 16,70 | 16,96 | 16,96 | 3.562.375 |
| 15 mar 2024 | 16,44 | 16,78 | 16,20 | 16,77 | 16,77 | 3.117.079 |
| 14 mar 2024 | 16,88 | 16,88 | 16,21 | 16,45 | 16,45 | 4.106.113 |
| 13 mar 2024 | 16,72 | 17,13 | 16,66 | 16,78 | 16,78 | 3.963.247 |
| 12 mar 2024 | 16,90 | 17,49 | 16,70 | 16,87 | 16,87 | 6.057.237 |
| 11 mar 2024 | 16,42 | 17,25 | 16,30 | 16,92 | 16,92 | 6.278.473 |
| 08 mar 2024 | 16,54 | 16,67 | 16,04 | 16,35 | 16,35 | 4.777.847 |
| 07 mar 2024 | 17,16 | 17,35 | 16,17 | 16,40 | 16,40 | 7.811.539 |
| 06 mar 2024 | 16,25 | 17,99 | 16,12 | 17,16 | 17,16 | 12.043.937 |
| 05 mar 2024 | 15,69 | 16,99 | 15,55 | 16,69 | 16,69 | 10.000.377 |
| 04 mar 2024 | 16,02 | 16,19 | 15,42 | 15,96 | 15,96 | 7.341.996 |
| 01 mar 2024 | 15,01 | 16,68 | 14,95 | 16,09 | 16,09 | 9.929.579 |
| 29 feb 2024 | 14,29 | 15,11 | 14,29 | 15,03 | 15,03 | 5.798.304 |
| 28 feb 2024 | 15,99 | 16,28 | 14,39 | 14,39 | 14,39 | 9.755.643 |
| 27 feb 2024 | 15,40 | 15,69 | 15,09 | 15,63 | 15,63 | 8.752.631 |
| 26 feb 2024 | 15,20 | 16,33 | 14,77 | 15,71 | 15,71 | 10.536.992 |
| 23 feb 2024 | 14,00 | 14,68 | 13,78 | 14,59 | 14,59 | 5.651.228 |
| 22 feb 2024 | 13,45 | 13,92 | 13,32 | 13,86 | 13,86 | 5.108.736 |
| 21 feb 2024 | 12,94 | 13,90 | 12,82 | 13,38 | 13,38 | 5.890.810 |
| 20 feb 2024 | 12,78 | 13,08 | 12,48 | 13,08 | 13,08 | 3.994.567 |
| 19 feb 2024 | 12,43 | 13,37 | 12,43 | 12,84 | 12,84 | 6.563.482 |
| 08 feb 2024 | 10,48 | 12,43 | 10,48 | 12,42 | 12,42 | 7.745.560 |
| 07 feb 2024 | 11,64 | 11,88 | 10,70 | 10,83 | 10,83 | 7.352.744 |
| 06 feb 2024 | 10,90 | 11,95 | 10,04 | 11,79 | 11,79 | 7.653.261 |
| 05 feb 2024 | 12,63 | 12,80 | 10,77 | 11,21 | 11,21 | 5.673.924 |
| 02 feb 2024 | 13,78 | 14,03 | 12,32 | 12,81 | 12,81 | 4.532.853 |
| 01 feb 2024 | 13,80 | 14,04 | 13,42 | 13,73 | 13,73 | 2.529.180 |
| 31 gen 2024 | 14,80 | 14,90 | 13,80 | 13,84 | 13,84 | 2.787.400 |
| 30 gen 2024 | 15,05 | 15,54 | 14,78 | 14,80 | 14,80 | 2.123.304 |
| 29 gen 2024 | 15,96 | 16,05 | 15,30 | 15,32 | 15,32 | 1.835.624 |
| 26 gen 2024 | 16,13 | 16,38 | 15,81 | 15,85 | 15,85 | 2.041.820 |
| 25 gen 2024 | 15,78 | 16,15 | 15,50 | 16,13 | 16,13 | 3.292.260 |
| 24 gen 2024 | 15,64 | 15,91 | 14,97 | 15,69 | 15,69 | 2.712.213 |
| 23 gen 2024 | 15,47 | 15,83 | 15,38 | 15,63 | 15,63 | 2.611.990 |
| 22 gen 2024 | 17,08 | 17,08 | 15,51 | 15,70 | 15,70 | 2.939.836 |
| 19 gen 2024 | 17,20 | 17,45 | 16,85 | 16,86 | 16,86 | 2.117.820 |
| 18 gen 2024 | 17,24 | 17,66 | 16,79 | 17,16 | 17,16 | 3.149.262 |
| 17 gen 2024 | 18,09 | 18,29 | 17,59 | 17,59 | 17,59 | 2.811.230 |
| 16 gen 2024 | 18,42 | 18,60 | 17,86 | 18,11 | 18,11 | 2.521.656 |
| 15 gen 2024 | 18,53 | 18,58 | 18,17 | 18,36 | 18,36 | 1.498.152 |
| 12 gen 2024 | 18,70 | 19,05 | 18,50 | 18,50 | 18,50 | 1.530.560 |
| 11 gen 2024 | 18,37 | 18,71 | 18,22 | 18,64 | 18,64 | 1.845.956 |
| 10 gen 2024 | 18,84 | 18,88 | 18,26 | 18,38 | 18,38 | 1.901.432 |
| 09 gen 2024 | 18,66 | 19,23 | 18,61 | 18,78 | 18,78 | 2.131.358 |
| 08 gen 2024 | 19,20 | 19,26 | 18,66 | 18,66 | 18,66 | 1.756.644 |
| 05 gen 2024 | 19,62 | 19,82 | 19,06 | 19,17 | 19,17 | 1.618.168 |
| 04 gen 2024 | 19,80 | 19,82 | 19,42 | 19,59 | 19,59 | 1.451.184 |
| 03 gen 2024 | 19,77 | 19,91 | 19,48 | 19,74 | 19,74 | 1.887.116 |
| 02 gen 2024 | 20,06 | 20,06 | 19,71 | 19,76 | 19,76 | 2.512.772 |
| 29 dic 2023 | 19,36 | 19,93 | 19,32 | 19,92 | 19,92 | 3.697.100 |
| 28 dic 2023 | 18,51 | 19,52 | 18,23 | 19,41 | 19,41 | 3.796.380 |
| *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.