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
57.410,81 +586,10 (+1,03%)
Guangdong TianYiMa Information Industry Co.,Ltd. (301178.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 21,84 | 23,49 | 20,50 | 20,63 | 20,63 | 5.746.834 |
| 27 giu 2024 | 20,00 | 21,19 | 19,95 | 20,77 | 20,77 | 6.032.780 |
| 26 giu 2024 | 18,58 | 20,40 | 18,36 | 20,26 | 20,26 | 4.448.186 |
| 25 giu 2024 | 18,31 | 18,98 | 18,31 | 18,65 | 18,65 | 1.680.702 |
| 24 giu 2024 | 19,09 | 19,36 | 18,13 | 18,28 | 18,28 | 1.847.180 |
| 21 giu 2024 | 19,71 | 19,80 | 19,28 | 19,37 | 19,37 | 2.507.660 |
| 20 giu 2024 | 19,93 | 21,30 | 19,67 | 20,01 | 20,01 | 4.207.609 |
| 19 giu 2024 | 19,50 | 20,25 | 19,47 | 19,93 | 19,93 | 2.323.300 |
| 18 giu 2024 | 18,73 | 19,50 | 18,53 | 19,50 | 19,50 | 2.040.160 |
| 17 giu 2024 | 18,80 | 19,12 | 18,65 | 18,76 | 18,76 | 1.169.200 |
| 14 giu 2024 | 18,90 | 19,16 | 18,38 | 19,06 | 19,06 | 1.241.000 |
| 13 giu 2024 | 18,87 | 19,30 | 18,61 | 18,93 | 18,93 | 1.551.008 |
| 12 giu 2024 | 17,91 | 19,00 | 17,91 | 18,85 | 18,85 | 1.982.193 |
| 11 giu 2024 | 17,91 | 18,05 | 17,28 | 18,05 | 18,05 | 1.660.100 |
| 07 giu 2024 | 17,29 | 18,25 | 17,20 | 18,00 | 18,00 | 2.368.560 |
| 06 giu 2024 | 18,03 | 18,39 | 16,68 | 16,98 | 16,98 | 2.458.446 |
| 05 giu 2024 | 18,31 | 18,68 | 18,09 | 18,18 | 18,18 | 1.690.958 |
| 04 giu 2024 | 19,23 | 19,39 | 18,11 | 18,60 | 18,60 | 3.078.477 |
| 03 giu 2024 | 20,30 | 20,70 | 19,44 | 19,77 | 19,77 | 2.650.217 |
| 31 mag 2024 | 20,05 | 20,74 | 19,97 | 20,46 | 20,46 | 2.556.430 |
| 30 mag 2024 | 21,00 | 21,12 | 20,22 | 20,29 | 20,29 | 3.311.748 |
| 29 mag 2024 | 21,30 | 21,80 | 20,81 | 21,23 | 21,23 | 4.987.134 |
| 28 mag 2024 | 20,49 | 22,79 | 19,49 | 22,17 | 22,17 | 6.811.538 |
| 27 mag 2024 | 20,07 | 22,74 | 19,54 | 21,35 | 21,35 | 4.935.607 |
| 24 mag 2024 | 20,18 | 20,57 | 19,68 | 19,73 | 19,73 | 1.312.360 |
| 23 mag 2024 | 20,72 | 20,90 | 20,05 | 20,27 | 20,27 | 1.287.680 |
| 22 mag 2024 | 20,53 | 20,88 | 20,20 | 20,74 | 20,74 | 1.081.720 |
| 21 mag 2024 | 20,58 | 21,11 | 20,40 | 20,70 | 20,70 | 1.450.240 |
| 20 mag 2024 | 20,94 | 21,10 | 20,50 | 20,66 | 20,66 | 1.366.024 |
| 17 mag 2024 | 20,88 | 20,98 | 20,40 | 20,97 | 20,97 | 1.314.564 |
| 16 mag 2024 | 20,20 | 21,02 | 20,03 | 20,70 | 20,70 | 1.415.220 |
| 15 mag 2024 | 19,98 | 20,60 | 19,58 | 20,13 | 20,13 | 1.237.473 |
| 14 mag 2024 | 19,25 | 20,15 | 19,25 | 19,96 | 19,96 | 1.611.323 |
| 13 mag 2024 | 20,25 | 20,25 | 19,05 | 19,15 | 19,15 | 1.702.513 |
| 10 mag 2024 | 20,86 | 21,14 | 20,33 | 20,38 | 20,38 | 1.153.880 |
| 09 mag 2024 | 20,61 | 21,17 | 20,61 | 20,92 | 20,92 | 1.052.450 |
| 08 mag 2024 | 21,20 | 21,20 | 20,37 | 20,50 | 20,50 | 1.395.482 |
| 07 mag 2024 | 20,80 | 21,20 | 20,52 | 21,08 | 21,08 | 1.275.502 |
| 06 mag 2024 | 20,52 | 20,86 | 20,30 | 20,68 | 20,68 | 1.434.200 |
| 30 apr 2024 | 20,40 | 20,81 | 19,75 | 20,10 | 20,10 | 1.548.600 |
| 29 apr 2024 | 19,50 | 20,63 | 19,50 | 20,45 | 20,45 | 2.050.740 |
| 26 apr 2024 | 19,38 | 19,88 | 19,00 | 19,65 | 19,65 | 1.523.260 |
| 25 apr 2024 | 19,42 | 19,60 | 19,07 | 19,26 | 19,26 | 1.649.014 |
| 24 apr 2024 | 18,42 | 19,50 | 18,38 | 19,42 | 19,42 | 2.600.291 |
| 23 apr 2024 | 17,60 | 18,70 | 17,53 | 18,35 | 18,35 | 2.479.846 |
| 22 apr 2024 | 17,74 | 17,86 | 16,75 | 17,40 | 17,40 | 1.686.111 |
| 19 apr 2024 | 17,99 | 18,20 | 17,46 | 17,77 | 17,77 | 2.066.598 |
| 18 apr 2024 | 18,66 | 18,66 | 17,82 | 18,13 | 18,13 | 2.984.699 |
| 17 apr 2024 | 16,41 | 18,87 | 16,41 | 18,72 | 18,72 | 4.044.452 |
| 16 apr 2024 | 18,03 | 18,19 | 15,96 | 16,03 | 16,03 | 3.918.931 |
| 15 apr 2024 | 20,20 | 20,47 | 17,90 | 18,41 | 18,41 | 3.782.057 |
| 12 apr 2024 | 20,60 | 21,15 | 20,41 | 20,44 | 20,44 | 1.398.889 |
| 11 apr 2024 | 20,33 | 20,97 | 20,22 | 20,66 | 20,66 | 1.460.964 |
| 10 apr 2024 | 21,54 | 21,56 | 20,10 | 20,45 | 20,45 | 2.091.845 |
| 09 apr 2024 | 21,30 | 21,74 | 21,02 | 21,56 | 21,56 | 1.596.334 |
| 08 apr 2024 | 22,63 | 22,63 | 21,41 | 21,41 | 21,41 | 1.964.260 |
| 03 apr 2024 | 23,66 | 23,72 | 22,36 | 22,67 | 22,67 | 1.894.509 |
| 02 apr 2024 | 23,65 | 23,80 | 23,18 | 23,52 | 23,52 | 1.403.740 |
| 01 apr 2024 | 23,20 | 23,68 | 23,00 | 23,67 | 23,67 | 1.769.646 |
| 29 mar 2024 | 22,74 | 23,09 | 22,40 | 23,32 | 23,32 | 1.259.360 |
| 28 mar 2024 | 21,66 | 23,18 | 21,64 | 22,80 | 22,80 | 2.202.070 |
| 27 mar 2024 | 22,99 | 23,04 | 21,57 | 21,57 | 21,57 | 2.015.038 |
| 26 mar 2024 | 23,48 | 23,73 | 22,45 | 22,95 | 22,95 | 2.165.983 |
| 25 mar 2024 | 24,54 | 24,87 | 23,38 | 23,51 | 23,51 | 2.159.884 |
| 22 mar 2024 | 25,12 | 25,20 | 23,89 | 24,54 | 24,54 | 2.442.764 |
| 21 mar 2024 | 24,88 | 25,57 | 24,35 | 25,12 | 25,12 | 2.555.220 |
| 20 mar 2024 | 24,18 | 25,35 | 24,16 | 24,93 | 24,93 | 2.314.515 |
| 19 mar 2024 | 24,30 | 24,79 | 24,16 | 24,34 | 24,34 | 2.085.632 |
| 18 mar 2024 | 23,24 | 24,34 | 23,24 | 24,26 | 24,26 | 2.509.994 |
| 15 mar 2024 | 22,75 | 23,25 | 22,49 | 23,23 | 23,23 | 1.708.896 |
| 14 mar 2024 | 23,20 | 23,23 | 22,26 | 22,80 | 22,80 | 1.763.080 |
| 13 mar 2024 | 23,13 | 23,64 | 22,98 | 23,25 | 23,25 | 2.063.067 |
| 12 mar 2024 | 22,67 | 23,20 | 22,49 | 23,12 | 23,12 | 2.373.906 |
| 11 mar 2024 | 22,01 | 22,68 | 21,56 | 22,68 | 22,68 | 2.008.563 |
| 08 mar 2024 | 21,59 | 22,27 | 21,41 | 22,21 | 22,21 | 1.765.440 |
| 07 mar 2024 | 22,11 | 22,61 | 21,45 | 21,59 | 21,59 | 2.089.385 |
| 06 mar 2024 | 21,49 | 22,39 | 21,24 | 22,00 | 22,00 | 2.287.142 |
| 05 mar 2024 | 22,27 | 22,27 | 21,35 | 21,58 | 21,58 | 2.572.894 |
| 04 mar 2024 | 22,26 | 22,64 | 21,26 | 22,55 | 22,55 | 3.135.397 |
| 01 mar 2024 | 21,61 | 22,50 | 21,35 | 22,26 | 22,26 | 3.131.697 |
| 29 feb 2024 | 19,74 | 21,55 | 19,71 | 21,55 | 21,55 | 4.235.640 |
| 28 feb 2024 | 23,75 | 24,45 | 20,11 | 20,33 | 20,33 | 5.127.310 |
| 27 feb 2024 | 22,46 | 23,63 | 22,13 | 23,57 | 23,57 | 2.930.850 |
| 26 feb 2024 | 22,18 | 23,45 | 21,72 | 22,61 | 22,61 | 3.387.771 |
| 23 feb 2024 | 20,71 | 22,25 | 20,61 | 22,18 | 22,18 | 3.236.709 |
| 22 feb 2024 | 19,41 | 20,61 | 19,38 | 20,60 | 20,60 | 2.539.084 |
| 21 feb 2024 | 18,64 | 20,19 | 18,54 | 19,35 | 19,35 | 3.012.679 |
| 20 feb 2024 | 18,10 | 19,04 | 17,87 | 18,89 | 18,89 | 2.962.036 |
| 19 feb 2024 | 17,02 | 18,58 | 17,02 | 18,26 | 18,26 | 3.813.864 |
| 08 feb 2024 | 14,93 | 16,73 | 14,30 | 16,63 | 16,63 | 4.065.057 |
| 07 feb 2024 | 16,97 | 17,24 | 14,20 | 15,06 | 15,06 | 4.735.954 |
| 06 feb 2024 | 16,39 | 17,46 | 14,55 | 17,29 | 17,29 | 4.158.213 |
| 05 feb 2024 | 21,02 | 21,17 | 17,07 | 17,07 | 17,07 | 3.595.464 |
| 02 feb 2024 | 23,36 | 23,69 | 20,42 | 21,34 | 21,34 | 1.784.557 |
| 01 feb 2024 | 23,45 | 23,64 | 22,48 | 23,26 | 23,26 | 1.408.878 |
| 31 gen 2024 | 25,14 | 25,14 | 23,36 | 23,60 | 23,60 | 1.872.713 |
| 30 gen 2024 | 26,00 | 26,00 | 24,91 | 24,99 | 24,99 | 888.600 |
| 29 gen 2024 | 27,61 | 28,19 | 25,90 | 26,00 | 26,00 | 1.010.220 |
| 26 gen 2024 | 27,96 | 28,39 | 27,45 | 27,55 | 27,55 | 898.490 |
| 25 gen 2024 | 26,23 | 27,68 | 25,87 | 27,68 | 27,68 | 1.160.121 |
| *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.