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
57.401,06 +577,58 (+1,02%)
Nanjing Bestway Intelligent Control Technology Co., Ltd. (301195.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 | 29,82 | 30,67 | 29,70 | 29,74 | 29,74 | 795.400 |
| 27 giu 2024 | 30,61 | 30,84 | 30,00 | 30,08 | 30,08 | 678.345 |
| 26 giu 2024 | 29,26 | 30,93 | 29,07 | 30,78 | 30,78 | 1.195.950 |
| 25 giu 2024 | 29,36 | 29,98 | 29,00 | 29,27 | 29,27 | 704.300 |
| 24 giu 2024 | 30,65 | 31,03 | 29,40 | 29,51 | 29,51 | 1.174.300 |
| 21 giu 2024 | 31,16 | 31,48 | 30,36 | 31,21 | 31,21 | 1.136.600 |
| 20 giu 2024 | 31,97 | 33,13 | 31,50 | 31,64 | 31,64 | 2.146.700 |
| 19 giu 2024 | 32,15 | 32,38 | 31,75 | 31,98 | 31,98 | 783.400 |
| 18 giu 2024 | 31,70 | 32,49 | 31,49 | 32,15 | 32,15 | 1.015.495 |
| 17 giu 2024 | 31,99 | 32,23 | 31,62 | 31,69 | 31,69 | 849.187 |
| 14 giu 2024 | 31,90 | 32,39 | 31,74 | 32,28 | 32,28 | 831.350 |
| 13 giu 2024 | 31,62 | 32,64 | 31,61 | 32,29 | 32,29 | 1.195.910 |
| 12 giu 2024 | 31,94 | 32,28 | 31,56 | 31,65 | 31,65 | 896.340 |
| 11 giu 2024 | 30,67 | 32,12 | 30,15 | 32,11 | 32,11 | 1.506.769 |
| 07 giu 2024 | 31,30 | 31,57 | 30,42 | 30,95 | 30,95 | 1.495.694 |
| 06 giu 2024 | 32,30 | 32,50 | 30,45 | 30,65 | 30,65 | 2.293.349 |
| 05 giu 2024 | 32,45 | 34,45 | 31,73 | 33,24 | 33,24 | 2.645.510 |
| 04 giu 2024 | 32,58 | 33,00 | 31,55 | 32,51 | 32,51 | 1.342.027 |
| 03 giu 2024 | 32,35 | 33,25 | 32,28 | 32,97 | 32,97 | 1.734.950 |
| 31 mag 2024 | 31,49 | 32,47 | 31,38 | 32,29 | 32,29 | 989.582 |
| 30 mag 2024 | 31,42 | 31,87 | 31,10 | 31,46 | 31,46 | 717.811 |
| 29 mag 2024 | 31,75 | 32,44 | 31,48 | 31,60 | 31,60 | 1.211.855 |
| 29 mag 2024 | 0.6802 Dividendo | |||||
| 28 mag 2024 | 33,49 | 34,09 | 32,40 | 32,41 | 31,73 | 1.640.762 |
| 27 mag 2024 | 32,81 | 33,15 | 32,11 | 33,11 | 32,42 | 694.650 |
| 24 mag 2024 | 33,32 | 33,41 | 32,70 | 32,71 | 32,02 | 632.000 |
| 23 mag 2024 | 33,50 | 33,67 | 33,01 | 33,18 | 32,48 | 899.798 |
| 22 mag 2024 | 33,47 | 33,93 | 33,13 | 33,45 | 32,75 | 1.122.895 |
| 21 mag 2024 | 33,81 | 33,81 | 33,13 | 33,24 | 32,54 | 685.500 |
| 20 mag 2024 | 33,57 | 34,23 | 33,34 | 33,78 | 33,07 | 867.750 |
| 17 mag 2024 | 33,40 | 33,65 | 33,06 | 33,56 | 32,86 | 1.071.373 |
| 16 mag 2024 | 33,70 | 34,33 | 33,35 | 33,40 | 32,70 | 1.127.400 |
| 15 mag 2024 | 34,08 | 34,20 | 33,55 | 33,80 | 33,09 | 635.650 |
| 14 mag 2024 | 34,03 | 34,59 | 33,89 | 34,20 | 33,48 | 667.757 |
| 13 mag 2024 | 35,66 | 35,66 | 33,70 | 34,03 | 33,32 | 1.737.400 |
| 10 mag 2024 | 36,40 | 36,59 | 35,40 | 35,76 | 35,01 | 505.950 |
| 09 mag 2024 | 35,52 | 36,49 | 35,32 | 36,41 | 35,65 | 924.300 |
| 08 mag 2024 | 36,51 | 37,00 | 35,10 | 35,30 | 34,56 | 1.449.732 |
| 07 mag 2024 | 36,32 | 37,05 | 36,28 | 36,82 | 36,05 | 955.849 |
| 06 mag 2024 | 36,10 | 36,70 | 35,41 | 36,48 | 35,71 | 1.741.611 |
| 30 apr 2024 | 36,08 | 36,36 | 35,60 | 35,96 | 35,21 | 1.107.843 |
| 29 apr 2024 | 35,11 | 36,20 | 35,11 | 35,92 | 35,17 | 1.229.982 |
| 26 apr 2024 | 34,00 | 35,39 | 33,50 | 35,18 | 34,44 | 2.293.446 |
| 25 apr 2024 | 36,70 | 36,70 | 33,80 | 34,10 | 33,38 | 2.953.595 |
| 24 apr 2024 | 36,00 | 37,80 | 36,00 | 37,69 | 36,90 | 829.450 |
| 23 apr 2024 | 35,75 | 36,54 | 35,70 | 36,09 | 35,33 | 724.900 |
| 22 apr 2024 | 36,00 | 36,75 | 34,34 | 35,63 | 34,88 | 1.045.558 |
| 19 apr 2024 | 36,50 | 36,61 | 35,21 | 35,85 | 35,10 | 704.649 |
| 18 apr 2024 | 36,18 | 37,98 | 35,50 | 36,79 | 36,02 | 1.129.450 |
| 17 apr 2024 | 33,88 | 36,66 | 33,65 | 36,07 | 35,31 | 1.820.318 |
| 16 apr 2024 | 36,20 | 36,26 | 33,03 | 33,13 | 32,43 | 1.356.904 |
| 15 apr 2024 | 38,50 | 38,50 | 35,67 | 36,52 | 35,75 | 1.523.454 |
| 12 apr 2024 | 38,03 | 38,98 | 37,70 | 37,91 | 37,11 | 615.761 |
| 11 apr 2024 | 37,28 | 38,78 | 37,28 | 38,00 | 37,20 | 716.314 |
| 10 apr 2024 | 39,30 | 39,77 | 37,32 | 37,55 | 36,76 | 873.339 |
| 09 apr 2024 | 39,10 | 40,25 | 38,40 | 39,59 | 38,76 | 813.500 |
| 08 apr 2024 | 39,27 | 39,36 | 37,99 | 39,36 | 38,53 | 1.294.150 |
| 03 apr 2024 | 39,80 | 40,09 | 38,94 | 39,25 | 38,43 | 516.027 |
| 02 apr 2024 | 40,90 | 41,41 | 39,76 | 40,00 | 39,16 | 630.218 |
| 01 apr 2024 | 40,73 | 42,00 | 40,56 | 41,00 | 40,14 | 874.300 |
| 29 mar 2024 | 39,50 | 39,88 | 39,03 | 40,55 | 39,70 | 289.400 |
| 28 mar 2024 | 38,59 | 40,20 | 38,38 | 39,50 | 38,67 | 752.100 |
| 27 mar 2024 | 40,29 | 40,38 | 38,50 | 38,68 | 37,87 | 1.002.845 |
| 26 mar 2024 | 39,81 | 40,82 | 39,18 | 40,78 | 39,92 | 1.136.795 |
| 25 mar 2024 | 40,30 | 40,95 | 39,93 | 40,16 | 39,32 | 961.350 |
| 22 mar 2024 | 41,30 | 41,52 | 39,81 | 40,63 | 39,78 | 1.251.532 |
| 21 mar 2024 | 42,40 | 42,45 | 40,45 | 41,18 | 40,32 | 1.438.067 |
| 20 mar 2024 | 42,48 | 42,49 | 41,59 | 41,90 | 41,02 | 760.366 |
| 19 mar 2024 | 42,65 | 42,83 | 42,00 | 42,08 | 41,20 | 952.280 |
| 18 mar 2024 | 42,36 | 43,08 | 41,88 | 42,86 | 41,96 | 1.012.248 |
| 15 mar 2024 | 41,94 | 42,60 | 41,14 | 42,26 | 41,37 | 1.075.794 |
| 14 mar 2024 | 43,12 | 43,66 | 42,24 | 42,51 | 41,62 | 1.132.831 |
| 13 mar 2024 | 44,00 | 44,49 | 43,16 | 43,26 | 42,35 | 1.323.254 |
| 12 mar 2024 | 42,50 | 44,50 | 42,10 | 44,22 | 43,29 | 2.213.615 |
| 11 mar 2024 | 41,60 | 42,77 | 41,19 | 42,55 | 41,66 | 1.657.976 |
| 08 mar 2024 | 40,87 | 42,28 | 40,29 | 42,06 | 41,18 | 1.884.989 |
| 07 mar 2024 | 40,30 | 42,79 | 40,26 | 40,87 | 40,01 | 3.695.865 |
| 06 mar 2024 | 37,80 | 39,80 | 37,77 | 39,59 | 38,76 | 2.229.768 |
| 05 mar 2024 | 38,07 | 38,88 | 37,60 | 37,90 | 37,10 | 1.322.949 |
| 04 mar 2024 | 39,11 | 39,66 | 37,82 | 38,85 | 38,03 | 1.606.828 |
| 01 mar 2024 | 37,16 | 38,99 | 36,70 | 38,76 | 37,95 | 2.814.650 |
| 29 feb 2024 | 35,30 | 37,20 | 35,02 | 37,14 | 36,36 | 1.724.275 |
| 28 feb 2024 | 38,41 | 38,47 | 35,77 | 35,88 | 35,13 | 2.725.974 |
| 27 feb 2024 | 37,52 | 38,68 | 37,00 | 38,62 | 37,81 | 2.953.447 |
| 26 feb 2024 | 37,99 | 39,85 | 37,61 | 38,22 | 37,42 | 3.715.209 |
| 23 feb 2024 | 36,30 | 39,44 | 35,50 | 37,52 | 36,73 | 3.127.248 |
| 22 feb 2024 | 34,35 | 35,49 | 33,89 | 35,43 | 34,69 | 1.514.193 |
| 21 feb 2024 | 34,00 | 35,33 | 33,55 | 34,31 | 33,59 | 1.289.883 |
| 20 feb 2024 | 35,36 | 35,36 | 34,00 | 34,59 | 33,86 | 1.137.096 |
| 19 feb 2024 | 34,38 | 35,95 | 33,00 | 35,52 | 34,77 | 1.609.548 |
| 08 feb 2024 | 31,44 | 35,30 | 30,49 | 34,38 | 33,66 | 2.194.955 |
| 07 feb 2024 | 30,41 | 32,35 | 30,07 | 31,90 | 31,23 | 2.038.713 |
| 06 feb 2024 | 28,60 | 31,49 | 26,82 | 30,71 | 30,07 | 1.961.804 |
| 05 feb 2024 | 32,33 | 32,98 | 28,73 | 29,00 | 28,39 | 2.298.457 |
| 02 feb 2024 | 30,97 | 35,59 | 30,58 | 33,19 | 32,49 | 3.307.190 |
| 01 feb 2024 | 30,86 | 31,57 | 30,04 | 30,73 | 30,09 | 755.252 |
| 31 gen 2024 | 32,81 | 32,96 | 30,80 | 30,97 | 30,32 | 1.010.449 |
| 30 gen 2024 | 33,43 | 34,06 | 32,73 | 32,81 | 32,12 | 483.060 |
| 29 gen 2024 | 35,40 | 35,59 | 33,80 | 33,90 | 33,19 | 529.300 |
| 26 gen 2024 | 35,53 | 35,88 | 34,79 | 35,07 | 34,33 | 620.450 |
| *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.