Italia markets open in 2 hours 1 minute
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.859,58 -40,44 (-0,10%) EUR/USD
1,0879 +0,0019 (+0,17%) Bitcoin EUR
62.292,80 -941,56 (-1,49%) CMC Crypto 200
1.471,30 -12,89 (-0,87%)
Shanghai DOBE Cultural & Creative Industry Development (Group)Co. LTD. (300947.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
In data: 12:44PM CST. Mercato aperto.
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 mag 2024 | 20,80 | 22,50 | 19,16 | 19,82 | 19,82 | 17.344.885 |
| 27 mag 2024 | 20,25 | 21,21 | 19,70 | 21,12 | 21,12 | 20.510.089 |
| 24 mag 2024 | 20,80 | 23,03 | 19,09 | 21,33 | 21,33 | 31.294.681 |
| 23 mag 2024 | 18,10 | 22,90 | 17,63 | 22,84 | 22,84 | 34.957.923 |
| 22 mag 2024 | 16,25 | 19,60 | 16,20 | 19,14 | 19,14 | 30.985.323 |
| 21 mag 2024 | 15,12 | 16,78 | 15,01 | 16,33 | 16,33 | 21.024.220 |
| 20 mag 2024 | 15,80 | 16,44 | 15,20 | 15,57 | 15,57 | 21.042.038 |
| 17 mag 2024 | 15,35 | 17,87 | 15,00 | 17,00 | 17,00 | 27.468.788 |
| 16 mag 2024 | 12,33 | 14,92 | 12,25 | 14,92 | 14,92 | 16.638.827 |
| 15 mag 2024 | 12,14 | 12,72 | 12,02 | 12,43 | 12,43 | 7.549.920 |
| 14 mag 2024 | 12,02 | 12,52 | 11,91 | 12,12 | 12,12 | 5.718.810 |
| 13 mag 2024 | 12,70 | 12,70 | 12,08 | 12,08 | 12,08 | 8.254.080 |
| 10 mag 2024 | 12,38 | 13,56 | 12,02 | 13,05 | 13,05 | 13.872.295 |
| 09 mag 2024 | 12,23 | 12,79 | 12,09 | 12,41 | 12,41 | 8.387.791 |
| 08 mag 2024 | 12,56 | 12,66 | 12,09 | 12,17 | 12,17 | 9.531.753 |
| 07 mag 2024 | 12,83 | 13,53 | 12,32 | 13,09 | 13,09 | 12.923.218 |
| 06 mag 2024 | 13,23 | 13,93 | 12,90 | 13,00 | 13,00 | 14.240.887 |
| 30 apr 2024 | 14,26 | 15,00 | 12,41 | 13,23 | 13,23 | 19.757.888 |
| 29 apr 2024 | 10,95 | 13,19 | 10,94 | 13,19 | 13,19 | 11.909.998 |
| 26 apr 2024 | 10,60 | 11,05 | 10,60 | 10,99 | 10,99 | 4.042.815 |
| 25 apr 2024 | 10,70 | 10,98 | 10,62 | 10,78 | 10,78 | 3.931.362 |
| 24 apr 2024 | 10,44 | 10,74 | 10,22 | 10,64 | 10,64 | 5.790.717 |
| 23 apr 2024 | 9,70 | 11,38 | 9,70 | 10,75 | 10,75 | 7.271.056 |
| 22 apr 2024 | 9,70 | 9,77 | 9,26 | 9,53 | 9,53 | 1.980.230 |
| 19 apr 2024 | 9,80 | 9,87 | 9,54 | 9,77 | 9,77 | 1.948.490 |
| 18 apr 2024 | 10,10 | 10,18 | 9,68 | 9,83 | 9,83 | 3.098.040 |
| 17 apr 2024 | 9,40 | 10,15 | 9,33 | 10,10 | 10,10 | 3.489.252 |
| 16 apr 2024 | 9,90 | 9,90 | 9,02 | 9,21 | 9,21 | 4.664.945 |
| 15 apr 2024 | 10,82 | 11,10 | 9,50 | 10,22 | 10,22 | 5.175.295 |
| 12 apr 2024 | 11,30 | 11,47 | 10,90 | 10,93 | 10,93 | 2.062.575 |
| 11 apr 2024 | 10,93 | 11,44 | 10,87 | 11,34 | 11,34 | 2.011.227 |
| 10 apr 2024 | 11,42 | 11,45 | 10,81 | 11,05 | 11,05 | 2.036.400 |
| 09 apr 2024 | 11,21 | 11,50 | 11,03 | 11,47 | 11,47 | 1.886.025 |
| 08 apr 2024 | 11,74 | 11,74 | 11,06 | 11,12 | 11,12 | 2.651.755 |
| 03 apr 2024 | 11,98 | 12,10 | 11,51 | 11,75 | 11,75 | 2.709.015 |
| 02 apr 2024 | 11,93 | 12,08 | 11,85 | 11,92 | 11,92 | 2.583.551 |
| 01 apr 2024 | 11,79 | 12,02 | 11,75 | 11,94 | 11,94 | 3.530.091 |
| 29 mar 2024 | 11,62 | 11,96 | 11,40 | 11,80 | 11,80 | 2.339.520 |
| 28 mar 2024 | 11,30 | 11,69 | 11,21 | 11,56 | 11,56 | 4.722.605 |
| 27 mar 2024 | 12,15 | 12,25 | 11,20 | 11,26 | 11,26 | 7.096.556 |
| 26 mar 2024 | 11,41 | 13,84 | 11,32 | 12,29 | 12,29 | 6.749.055 |
| 25 mar 2024 | 11,81 | 12,00 | 11,45 | 11,53 | 11,53 | 2.799.975 |
| 22 mar 2024 | 12,13 | 12,18 | 11,57 | 11,86 | 11,86 | 4.042.451 |
| 21 mar 2024 | 11,97 | 12,35 | 11,91 | 12,21 | 12,21 | 3.831.007 |
| 20 mar 2024 | 11,77 | 12,00 | 11,65 | 11,99 | 11,99 | 3.652.549 |
| 19 mar 2024 | 11,67 | 11,96 | 11,54 | 11,76 | 11,76 | 4.054.802 |
| 18 mar 2024 | 11,52 | 11,71 | 11,42 | 11,68 | 11,68 | 2.622.550 |
| 15 mar 2024 | 11,19 | 11,47 | 11,07 | 11,44 | 11,44 | 2.098.831 |
| 14 mar 2024 | 11,28 | 11,43 | 11,00 | 11,20 | 11,20 | 2.809.785 |
| 13 mar 2024 | 11,47 | 11,58 | 11,05 | 11,33 | 11,33 | 3.530.635 |
| 12 mar 2024 | 11,16 | 11,53 | 10,92 | 11,48 | 11,48 | 3.566.487 |
| 11 mar 2024 | 10,89 | 11,24 | 10,78 | 11,09 | 11,09 | 3.185.953 |
| 08 mar 2024 | 10,56 | 10,79 | 10,46 | 10,76 | 10,76 | 2.259.094 |
| 07 mar 2024 | 10,68 | 10,98 | 10,55 | 10,55 | 10,55 | 2.475.701 |
| 06 mar 2024 | 10,54 | 10,72 | 10,42 | 10,62 | 10,62 | 2.519.515 |
| 05 mar 2024 | 10,74 | 10,75 | 10,39 | 10,42 | 10,42 | 1.996.618 |
| 04 mar 2024 | 10,94 | 11,10 | 10,47 | 10,79 | 10,79 | 3.161.364 |
| 01 mar 2024 | 10,84 | 11,00 | 10,65 | 10,90 | 10,90 | 3.296.272 |
| 29 feb 2024 | 10,47 | 10,99 | 10,36 | 10,85 | 10,85 | 4.821.568 |
| 28 feb 2024 | 11,90 | 12,19 | 10,45 | 10,49 | 10,49 | 6.403.903 |
| 27 feb 2024 | 11,60 | 11,95 | 11,50 | 11,90 | 11,90 | 3.122.865 |
| 26 feb 2024 | 11,60 | 12,08 | 11,50 | 11,66 | 11,66 | 4.462.429 |
| 23 feb 2024 | 10,92 | 11,69 | 10,92 | 11,62 | 11,62 | 3.794.776 |
| 22 feb 2024 | 10,34 | 10,97 | 10,23 | 10,97 | 10,97 | 3.997.514 |
| 21 feb 2024 | 9,82 | 10,62 | 9,73 | 10,29 | 10,29 | 4.627.062 |
| 20 feb 2024 | 9,77 | 10,05 | 9,56 | 9,89 | 9,89 | 4.171.910 |
| 19 feb 2024 | 9,32 | 10,48 | 9,10 | 9,82 | 9,82 | 8.365.113 |
| 08 feb 2024 | 8,79 | 9,22 | 8,05 | 9,22 | 9,22 | 8.301.019 |
| 07 feb 2024 | 8,75 | 8,79 | 7,71 | 7,97 | 7,97 | 8.239.456 |
| 06 feb 2024 | 8,88 | 9,13 | 7,60 | 8,86 | 8,86 | 8.146.591 |
| 05 feb 2024 | 10,94 | 10,94 | 8,92 | 9,16 | 9,16 | 6.864.999 |
| 02 feb 2024 | 11,66 | 12,24 | 10,66 | 11,15 | 11,15 | 3.459.627 |
| 01 feb 2024 | 12,15 | 12,32 | 11,23 | 11,70 | 11,70 | 4.242.435 |
| 31 gen 2024 | 13,20 | 13,44 | 12,16 | 12,25 | 12,25 | 3.192.825 |
| 30 gen 2024 | 13,88 | 14,10 | 13,27 | 13,32 | 13,32 | 2.525.155 |
| 29 gen 2024 | 14,89 | 15,00 | 14,10 | 14,16 | 14,16 | 3.851.256 |
| 26 gen 2024 | 14,66 | 15,65 | 14,66 | 14,92 | 14,92 | 5.962.675 |
| 25 gen 2024 | 13,55 | 14,79 | 13,41 | 14,63 | 14,63 | 4.794.515 |
| 24 gen 2024 | 12,83 | 13,38 | 12,67 | 13,30 | 13,30 | 3.173.375 |
| 23 gen 2024 | 13,23 | 13,23 | 12,61 | 12,76 | 12,76 | 2.751.520 |
| 22 gen 2024 | 14,14 | 14,53 | 13,08 | 13,08 | 13,08 | 2.567.690 |
| 19 gen 2024 | 14,73 | 14,79 | 14,10 | 14,14 | 14,14 | 2.825.175 |
| 18 gen 2024 | 15,11 | 15,14 | 14,37 | 14,69 | 14,69 | 2.119.910 |
| 17 gen 2024 | 15,47 | 15,56 | 15,12 | 15,12 | 15,12 | 1.501.595 |
| 16 gen 2024 | 15,68 | 15,79 | 15,22 | 15,41 | 15,41 | 1.631.755 |
| 15 gen 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 12 gen 2024 | 15,73 | 15,95 | 15,62 | 15,62 | 15,62 | 1.438.300 |
| 11 gen 2024 | 15,47 | 15,80 | 15,46 | 15,80 | 15,80 | 1.652.635 |
| 10 gen 2024 | 15,68 | 15,80 | 15,33 | 15,48 | 15,48 | 2.446.370 |
| 09 gen 2024 | 15,69 | 15,99 | 15,66 | 15,77 | 15,77 | 2.080.205 |
| 08 gen 2024 | 16,03 | 16,03 | 15,61 | 15,66 | 15,66 | 2.284.235 |
| 05 gen 2024 | 15,82 | 16,00 | 15,67 | 15,78 | 15,78 | 1.375.600 |
| 04 gen 2024 | 15,92 | 15,98 | 15,73 | 15,85 | 15,85 | 1.458.915 |
| 03 gen 2024 | 15,93 | 16,09 | 15,70 | 15,92 | 15,92 | 1.851.735 |
| 02 gen 2024 | 15,69 | 16,15 | 15,51 | 15,94 | 15,94 | 2.788.685 |
| 29 dic 2023 | 15,39 | 15,80 | 15,30 | 15,69 | 15,69 | 2.268.381 |
| 28 dic 2023 | 15,22 | 15,51 | 15,00 | 15,33 | 15,33 | 2.183.203 |
| 27 dic 2023 | 15,19 | 15,86 | 14,93 | 15,25 | 15,25 | 2.380.727 |
| 26 dic 2023 | 15,02 | 15,36 | 14,93 | 15,20 | 15,20 | 2.923.625 |
| 25 dic 2023 | 15,37 | 15,47 | 14,90 | 15,03 | 15,03 | 2.626.710 |
| *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.