Italia markets close in 7 hours 4 minutes
FTSE MIB
34.876,10 +60,19 (+0,17%) Dow Jones
39.431,51 -81,29 (-0,21%) Nasdaq
16.388,24 +47,34 (+0,29%) Nikkei 225
38.356,06 +176,60 (+0,46%) Petrolio
78,93 -0,19 (-0,24%) Bitcoin EUR
57.395,93 -920,51 (-1,58%)
State Power Rixin Technology Co., Ltd. (301162.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 mag 2024 | 44,50 | 49,98 | 46,63 | 47,15 | 47,15 | 3.360.641 |
| 13 mag 2024 | 46,50 | 50,15 | 46,30 | 48,55 | 48,55 | 3.770.670 |
| 10 mag 2024 | 44,50 | 48,00 | 44,01 | 47,07 | 47,07 | 3.520.168 |
| 09 mag 2024 | 43,25 | 45,14 | 43,12 | 44,60 | 44,60 | 2.357.117 |
| 08 mag 2024 | 42,95 | 45,99 | 42,01 | 44,20 | 44,20 | 2.802.030 |
| 07 mag 2024 | 41,57 | 42,59 | 41,37 | 42,56 | 42,56 | 1.197.917 |
| 06 mag 2024 | 41,72 | 42,43 | 41,60 | 41,81 | 41,81 | 1.200.420 |
| 30 apr 2024 | 42,31 | 42,70 | 40,90 | 41,51 | 41,51 | 1.696.105 |
| 29 apr 2024 | 42,09 | 42,93 | 42,09 | 42,35 | 42,35 | 1.388.435 |
| 26 apr 2024 | 40,87 | 42,28 | 40,54 | 41,97 | 41,97 | 1.259.196 |
| 25 apr 2024 | 40,89 | 41,35 | 40,62 | 40,87 | 40,87 | 710.295 |
| 24 apr 2024 | 39,30 | 41,32 | 39,30 | 41,13 | 41,13 | 1.345.420 |
| 23 apr 2024 | 39,05 | 39,99 | 39,00 | 39,58 | 39,58 | 685.548 |
| 22 apr 2024 | 38,80 | 39,99 | 37,60 | 39,30 | 39,30 | 1.125.490 |
| 19 apr 2024 | 39,72 | 40,24 | 38,86 | 38,97 | 38,97 | 1.222.795 |
| 18 apr 2024 | 40,52 | 40,90 | 39,49 | 40,26 | 40,26 | 1.434.771 |
| 17 apr 2024 | 40,18 | 41,50 | 39,70 | 40,82 | 40,82 | 1.684.200 |
| 16 apr 2024 | 42,00 | 42,00 | 39,01 | 39,31 | 39,31 | 1.378.140 |
| 15 apr 2024 | 44,00 | 45,00 | 41,35 | 42,01 | 42,01 | 2.014.309 |
| 12 apr 2024 | 46,41 | 46,41 | 44,71 | 44,96 | 44,96 | 1.216.940 |
| 11 apr 2024 | 45,99 | 47,26 | 44,32 | 46,58 | 46,58 | 2.249.133 |
| 10 apr 2024 | 46,00 | 46,42 | 43,80 | 45,50 | 45,50 | 1.721.380 |
| 09 apr 2024 | 44,29 | 46,18 | 43,86 | 46,16 | 46,16 | 1.823.630 |
| 08 apr 2024 | 45,02 | 45,78 | 43,58 | 44,29 | 44,29 | 1.595.362 |
| 03 apr 2024 | 47,65 | 47,99 | 44,77 | 45,19 | 45,19 | 2.738.395 |
| 02 apr 2024 | 49,52 | 50,00 | 47,70 | 47,97 | 47,97 | 2.612.420 |
| 01 apr 2024 | 49,30 | 50,28 | 48,55 | 49,39 | 49,39 | 2.640.193 |
| 29 mar 2024 | 46,76 | 48,50 | 46,19 | 49,45 | 49,45 | 1.579.746 |
| 28 mar 2024 | 45,80 | 48,20 | 44,90 | 47,06 | 47,06 | 2.643.577 |
| 27 mar 2024 | 45,13 | 47,51 | 44,14 | 45,81 | 45,81 | 1.999.915 |
| 26 mar 2024 | 46,36 | 46,85 | 44,11 | 45,28 | 45,28 | 2.529.328 |
| 25 mar 2024 | 46,75 | 48,57 | 46,09 | 46,93 | 46,93 | 1.417.255 |
| 22 mar 2024 | 47,30 | 47,97 | 46,85 | 46,85 | 46,85 | 1.519.232 |
| 21 mar 2024 | 49,70 | 49,82 | 47,01 | 47,33 | 47,33 | 2.923.553 |
| 20 mar 2024 | 49,40 | 49,80 | 48,75 | 49,38 | 49,38 | 1.784.863 |
| 19 mar 2024 | 49,73 | 50,55 | 48,76 | 50,00 | 50,00 | 3.098.322 |
| 18 mar 2024 | 48,54 | 49,80 | 48,02 | 49,37 | 49,37 | 2.726.131 |
| 15 mar 2024 | 48,38 | 48,56 | 47,50 | 48,56 | 48,56 | 2.274.844 |
| 14 mar 2024 | 48,97 | 50,17 | 48,00 | 48,30 | 48,30 | 3.561.724 |
| 13 mar 2024 | 50,80 | 51,38 | 49,41 | 49,96 | 49,96 | 4.376.824 |
| 12 mar 2024 | 53,35 | 53,56 | 50,77 | 51,09 | 51,09 | 6.160.321 |
| 11 mar 2024 | 52,89 | 59,00 | 51,30 | 55,10 | 55,10 | 8.805.303 |
| 08 mar 2024 | 41,34 | 49,56 | 41,30 | 49,56 | 49,56 | 4.219.101 |
| 07 mar 2024 | 42,69 | 42,93 | 41,30 | 41,30 | 41,30 | 1.437.788 |
| 06 mar 2024 | 41,40 | 43,71 | 40,70 | 42,93 | 42,93 | 2.350.811 |
| 05 mar 2024 | 43,80 | 43,80 | 40,80 | 41,68 | 41,68 | 2.308.840 |
| 04 mar 2024 | 42,20 | 43,74 | 40,67 | 43,65 | 43,65 | 2.658.304 |
| 01 mar 2024 | 38,90 | 42,61 | 38,90 | 41,68 | 41,68 | 2.291.840 |
| 29 feb 2024 | 37,00 | 39,48 | 36,99 | 39,26 | 39,26 | 1.450.840 |
| 28 feb 2024 | 43,08 | 43,08 | 37,62 | 37,64 | 37,64 | 2.429.895 |
| 27 feb 2024 | 39,34 | 41,58 | 39,02 | 41,29 | 41,29 | 1.353.460 |
| 26 feb 2024 | 39,85 | 40,51 | 39,00 | 39,86 | 39,86 | 1.379.917 |
| 23 feb 2024 | 39,22 | 40,22 | 38,11 | 40,10 | 40,10 | 1.183.200 |
| 22 feb 2024 | 37,71 | 39,65 | 37,44 | 38,93 | 38,93 | 1.384.320 |
| 21 feb 2024 | 37,06 | 38,59 | 36,01 | 37,78 | 37,78 | 1.279.499 |
| 20 feb 2024 | 37,48 | 37,57 | 35,58 | 37,30 | 37,30 | 1.166.472 |
| 19 feb 2024 | 37,00 | 38,64 | 36,28 | 38,00 | 38,00 | 2.094.822 |
| 08 feb 2024 | 32,15 | 37,88 | 30,01 | 37,25 | 37,25 | 2.871.329 |
| 07 feb 2024 | 33,33 | 33,44 | 30,71 | 32,02 | 32,02 | 2.636.116 |
| 06 feb 2024 | 30,79 | 33,78 | 29,02 | 33,34 | 33,34 | 2.888.354 |
| 05 feb 2024 | 34,01 | 34,65 | 28,80 | 30,80 | 30,80 | 2.802.871 |
| 02 feb 2024 | 36,22 | 37,35 | 33,07 | 34,00 | 34,00 | 1.416.840 |
| 01 feb 2024 | 36,50 | 37,12 | 35,40 | 36,21 | 36,21 | 1.738.540 |
| 31 gen 2024 | 38,68 | 39,11 | 36,25 | 36,85 | 36,85 | 1.844.557 |
| 30 gen 2024 | 39,66 | 40,66 | 38,61 | 38,75 | 38,75 | 937.500 |
| 29 gen 2024 | 41,93 | 41,93 | 39,60 | 40,44 | 40,44 | 1.425.188 |
| 26 gen 2024 | 43,43 | 43,43 | 41,18 | 41,22 | 41,22 | 1.575.040 |
| 25 gen 2024 | 41,92 | 43,88 | 40,80 | 43,03 | 43,03 | 1.704.944 |
| 24 gen 2024 | 43,34 | 44,78 | 40,19 | 41,55 | 41,55 | 3.267.164 |
| 23 gen 2024 | 40,73 | 42,06 | 40,41 | 40,94 | 40,94 | 1.169.720 |
| 22 gen 2024 | 42,65 | 43,50 | 41,01 | 41,01 | 41,01 | 1.677.602 |
| 19 gen 2024 | 45,46 | 45,46 | 42,71 | 43,08 | 43,08 | 2.133.375 |
| 18 gen 2024 | 44,89 | 45,43 | 43,68 | 45,00 | 45,00 | 1.699.300 |
| 17 gen 2024 | 46,80 | 46,80 | 44,99 | 45,03 | 45,03 | 1.023.380 |
| 16 gen 2024 | 46,34 | 47,50 | 45,76 | 46,96 | 46,96 | 1.305.425 |
| 15 gen 2024 | 47,77 | 47,77 | 47,77 | 47,77 | 47,77 | - |
| 12 gen 2024 | 47,63 | 48,90 | 47,05 | 47,77 | 47,77 | 1.093.594 |
| 11 gen 2024 | 46,82 | 48,85 | 46,53 | 47,63 | 47,63 | 1.388.260 |
| 10 gen 2024 | 46,61 | 48,08 | 45,73 | 46,82 | 46,82 | 1.045.000 |
| 09 gen 2024 | 47,09 | 47,99 | 46,14 | 46,60 | 46,60 | 1.164.540 |
| 08 gen 2024 | 47,04 | 47,43 | 46,12 | 46,17 | 46,17 | 832.900 |
| 05 gen 2024 | 49,18 | 49,39 | 46,74 | 47,32 | 47,32 | 920.119 |
| 04 gen 2024 | 50,00 | 50,29 | 48,72 | 49,14 | 49,14 | 974.180 |
| 03 gen 2024 | 51,25 | 51,25 | 49,90 | 50,07 | 50,07 | 958.805 |
| 02 gen 2024 | 51,88 | 52,63 | 50,61 | 51,20 | 51,20 | 1.382.060 |
| 29 dic 2023 | 50,30 | 52,20 | 50,30 | 51,88 | 51,88 | 2.420.840 |
| 28 dic 2023 | 45,92 | 50,44 | 45,31 | 50,40 | 50,40 | 2.851.015 |
| 27 dic 2023 | 45,66 | 46,25 | 45,41 | 45,89 | 45,89 | 1.096.241 |
| 26 dic 2023 | 46,78 | 46,84 | 45,12 | 45,51 | 45,51 | 988.900 |
| 25 dic 2023 | 47,42 | 47,76 | 45,90 | 46,50 | 46,50 | 924.399 |
| 22 dic 2023 | 48,19 | 48,86 | 47,21 | 47,37 | 47,37 | 1.008.805 |
| 21 dic 2023 | 47,03 | 48,78 | 46,82 | 48,23 | 48,23 | 823.862 |
| 20 dic 2023 | 49,10 | 49,50 | 47,86 | 47,89 | 47,89 | 602.340 |
| 19 dic 2023 | 48,31 | 49,24 | 48,04 | 48,99 | 48,99 | 699.247 |
| 18 dic 2023 | 49,25 | 49,45 | 48,16 | 48,31 | 48,31 | 868.180 |
| 15 dic 2023 | 50,96 | 51,10 | 49,09 | 49,52 | 49,52 | 1.162.513 |
| 14 dic 2023 | 51,98 | 52,15 | 50,50 | 50,60 | 50,60 | 502.480 |
| 13 dic 2023 | 51,87 | 51,97 | 51,07 | 51,13 | 51,13 | 594.296 |
| 12 dic 2023 | 52,05 | 52,25 | 51,60 | 52,08 | 52,08 | 858.596 |
| 11 dic 2023 | 51,19 | 52,17 | 50,41 | 52,05 | 52,05 | 998.255 |
| *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.