Italia markets closed
FTSE MIB
34.657,35 +1.028,15 (+3,06%) Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.229,11 -44,99 (-0,12%) Petrolio
78,20 -0,06 (-0,08%) Bitcoin EUR
56.961,07 +508,36 (+0,90%)
QC Solar Corporation (301278.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 38,89 | 38,95 | 37,88 | 38,05 | 38,05 | 1.258.796 |
| 09 mag 2024 | 37,77 | 39,61 | 37,77 | 38,89 | 38,89 | 1.785.294 |
| 08 mag 2024 | 38,57 | 39,31 | 37,80 | 37,91 | 37,91 | 1.708.569 |
| 07 mag 2024 | 38,42 | 38,80 | 37,95 | 38,72 | 38,72 | 1.539.499 |
| 06 mag 2024 | 38,15 | 38,83 | 38,00 | 38,42 | 38,42 | 1.369.786 |
| 30 apr 2024 | 37,78 | 38,16 | 37,33 | 37,83 | 37,83 | 1.395.296 |
| 29 apr 2024 | 36,69 | 38,47 | 36,55 | 38,18 | 38,18 | 1.995.811 |
| 26 apr 2024 | 35,74 | 37,17 | 35,38 | 36,83 | 36,83 | 1.927.224 |
| 25 apr 2024 | 35,75 | 36,39 | 35,18 | 36,18 | 36,18 | 1.604.270 |
| 24 apr 2024 | 36,00 | 36,00 | 34,78 | 35,85 | 35,85 | 2.034.604 |
| 23 apr 2024 | 35,78 | 36,74 | 35,50 | 36,60 | 36,60 | 1.515.122 |
| 22 apr 2024 | 35,36 | 36,50 | 34,78 | 35,77 | 35,77 | 1.020.713 |
| 19 apr 2024 | 36,24 | 36,31 | 35,39 | 35,45 | 35,45 | 747.383 |
| 18 apr 2024 | 36,81 | 37,10 | 35,93 | 36,44 | 36,44 | 1.016.743 |
| 17 apr 2024 | 35,02 | 36,71 | 35,02 | 36,68 | 36,68 | 1.173.780 |
| 16 apr 2024 | 36,88 | 36,93 | 34,03 | 34,36 | 34,36 | 1.292.338 |
| 15 apr 2024 | 38,10 | 39,11 | 36,53 | 37,23 | 37,23 | 1.039.860 |
| 12 apr 2024 | 38,86 | 39,00 | 38,01 | 38,05 | 38,05 | 640.830 |
| 11 apr 2024 | 38,80 | 39,65 | 38,18 | 38,55 | 38,55 | 698.943 |
| 10 apr 2024 | 40,10 | 40,29 | 38,40 | 38,85 | 38,85 | 831.320 |
| 09 apr 2024 | 39,34 | 40,50 | 39,34 | 40,30 | 40,30 | 789.691 |
| 08 apr 2024 | 41,26 | 41,26 | 39,28 | 39,35 | 39,35 | 804.480 |
| 03 apr 2024 | 41,98 | 41,98 | 40,91 | 41,06 | 41,06 | 851.340 |
| 02 apr 2024 | 42,02 | 42,18 | 41,12 | 41,82 | 41,82 | 1.080.815 |
| 01 apr 2024 | 40,26 | 42,19 | 40,13 | 41,98 | 41,98 | 1.438.758 |
| 29 mar 2024 | 39,16 | 40,18 | 39,03 | 40,04 | 40,04 | 935.210 |
| 28 mar 2024 | 40,05 | 41,35 | 40,00 | 40,47 | 40,47 | 1.419.820 |
| 27 mar 2024 | 42,60 | 42,86 | 40,12 | 40,12 | 40,12 | 1.197.370 |
| 26 mar 2024 | 42,52 | 43,11 | 41,50 | 42,94 | 42,94 | 1.356.557 |
| 25 mar 2024 | 43,36 | 44,86 | 42,50 | 42,60 | 42,60 | 1.342.981 |
| 22 mar 2024 | 45,01 | 45,38 | 43,51 | 43,86 | 43,86 | 1.696.893 |
| 21 mar 2024 | 46,34 | 46,34 | 44,90 | 45,43 | 45,43 | 1.619.820 |
| 20 mar 2024 | 45,25 | 46,99 | 45,20 | 46,37 | 46,37 | 1.679.676 |
| 19 mar 2024 | 46,26 | 46,90 | 45,60 | 45,70 | 45,70 | 1.779.782 |
| 18 mar 2024 | 45,34 | 46,00 | 44,42 | 45,96 | 45,96 | 1.973.111 |
| 15 mar 2024 | 44,67 | 45,30 | 44,15 | 45,00 | 45,00 | 1.298.230 |
| 14 mar 2024 | 45,85 | 46,26 | 43,96 | 44,90 | 44,90 | 1.788.545 |
| 13 mar 2024 | 45,75 | 46,28 | 45,60 | 45,85 | 45,85 | 1.301.278 |
| 12 mar 2024 | 46,00 | 46,52 | 45,60 | 46,20 | 46,20 | 2.177.205 |
| 11 mar 2024 | 45,37 | 46,83 | 44,90 | 46,57 | 46,57 | 3.491.520 |
| 08 mar 2024 | 42,79 | 46,55 | 42,75 | 44,60 | 44,60 | 2.978.388 |
| 07 mar 2024 | 44,56 | 44,56 | 42,65 | 42,91 | 42,91 | 1.746.162 |
| 06 mar 2024 | 42,57 | 45,50 | 42,47 | 44,58 | 44,58 | 2.400.230 |
| 05 mar 2024 | 44,00 | 44,01 | 42,80 | 43,00 | 43,00 | 2.163.775 |
| 04 mar 2024 | 45,37 | 45,73 | 43,90 | 44,63 | 44,63 | 2.199.792 |
| 01 mar 2024 | 45,70 | 46,75 | 44,50 | 45,73 | 45,73 | 2.930.669 |
| 29 feb 2024 | 42,81 | 46,49 | 42,71 | 46,10 | 46,10 | 2.664.632 |
| 28 feb 2024 | 45,90 | 48,00 | 43,60 | 43,60 | 43,60 | 3.385.073 |
| 27 feb 2024 | 43,29 | 45,50 | 43,10 | 45,49 | 45,49 | 2.026.940 |
| 26 feb 2024 | 43,30 | 44,92 | 43,00 | 44,06 | 44,06 | 2.116.228 |
| 23 feb 2024 | 42,48 | 44,88 | 42,48 | 43,90 | 43,90 | 2.418.928 |
| 22 feb 2024 | 42,00 | 43,93 | 41,80 | 42,46 | 42,46 | 2.106.520 |
| 21 feb 2024 | 40,50 | 42,70 | 39,50 | 41,57 | 41,57 | 2.207.202 |
| 20 feb 2024 | 40,17 | 41,44 | 38,80 | 41,11 | 41,11 | 1.507.670 |
| 19 feb 2024 | 40,10 | 41,68 | 39,00 | 40,66 | 40,66 | 1.565.910 |
| 08 feb 2024 | 36,50 | 40,90 | 36,11 | 39,83 | 39,83 | 2.328.534 |
| 07 feb 2024 | 37,11 | 38,60 | 35,80 | 35,90 | 35,90 | 1.971.340 |
| 06 feb 2024 | 34,05 | 37,80 | 33,72 | 36,85 | 36,85 | 1.949.456 |
| 05 feb 2024 | 39,00 | 39,33 | 33,64 | 34,90 | 34,90 | 2.352.650 |
| 02 feb 2024 | 41,40 | 41,88 | 38,02 | 39,52 | 39,52 | 2.356.742 |
| 01 feb 2024 | 40,49 | 42,77 | 39,91 | 41,48 | 41,48 | 1.793.675 |
| 31 gen 2024 | 44,06 | 44,70 | 40,89 | 41,08 | 41,08 | 2.113.564 |
| 30 gen 2024 | 45,88 | 46,76 | 43,80 | 43,90 | 43,90 | 1.875.228 |
| 29 gen 2024 | 49,66 | 50,70 | 45,92 | 46,07 | 46,07 | 2.383.509 |
| 26 gen 2024 | 49,44 | 51,53 | 49,11 | 49,61 | 49,61 | 1.848.385 |
| 25 gen 2024 | 49,51 | 50,42 | 47,66 | 50,39 | 50,39 | 2.184.835 |
| 24 gen 2024 | 50,40 | 50,48 | 47,42 | 49,52 | 49,52 | 2.157.597 |
| 23 gen 2024 | 48,00 | 52,38 | 47,01 | 50,04 | 50,04 | 2.709.615 |
| 22 gen 2024 | 50,21 | 50,66 | 47,41 | 48,10 | 48,10 | 2.166.831 |
| 19 gen 2024 | 52,85 | 53,95 | 50,68 | 50,69 | 50,69 | 2.250.925 |
| 18 gen 2024 | 51,64 | 53,50 | 51,35 | 53,40 | 53,40 | 2.558.051 |
| 17 gen 2024 | 55,57 | 55,58 | 52,26 | 52,50 | 52,50 | 2.689.011 |
| 16 gen 2024 | 54,23 | 56,59 | 53,66 | 55,90 | 55,90 | 3.106.480 |
| 15 gen 2024 | 56,75 | 56,75 | 56,75 | 56,75 | 56,75 | - |
| 12 gen 2024 | 56,35 | 59,40 | 55,20 | 56,75 | 56,75 | 4.790.773 |
| 11 gen 2024 | 56,66 | 57,55 | 55,60 | 56,72 | 56,72 | 4.031.703 |
| 10 gen 2024 | 56,26 | 58,98 | 55,61 | 57,74 | 57,74 | 5.013.855 |
| 09 gen 2024 | 54,45 | 58,56 | 53,70 | 57,34 | 57,34 | 5.165.732 |
| 08 gen 2024 | 53,40 | 57,00 | 53,40 | 54,06 | 54,06 | 3.220.799 |
| 05 gen 2024 | 56,25 | 57,36 | 53,29 | 54,07 | 54,07 | 3.709.357 |
| 04 gen 2024 | 57,09 | 57,60 | 55,70 | 56,20 | 56,20 | 3.318.042 |
| 03 gen 2024 | 55,65 | 60,45 | 55,65 | 58,07 | 58,07 | 5.470.774 |
| 02 gen 2024 | 57,39 | 58,00 | 55,86 | 56,50 | 56,50 | 4.383.830 |
| 29 dic 2023 | 60,00 | 61,40 | 56,80 | 58,25 | 58,25 | 8.666.478 |
| 28 dic 2023 | 47,50 | 56,96 | 47,38 | 56,96 | 56,96 | 6.633.372 |
| 27 dic 2023 | 48,65 | 48,66 | 46,50 | 47,47 | 47,47 | 1.355.005 |
| 26 dic 2023 | 48,36 | 49,59 | 47,62 | 48,89 | 48,89 | 1.490.217 |
| 25 dic 2023 | 49,92 | 50,24 | 48,51 | 49,40 | 49,40 | 1.631.877 |
| 22 dic 2023 | 48,01 | 50,68 | 46,63 | 49,92 | 49,92 | 2.681.491 |
| 21 dic 2023 | 46,05 | 49,01 | 45,52 | 48,30 | 48,30 | 2.035.972 |
| 20 dic 2023 | 46,25 | 46,73 | 45,92 | 46,05 | 46,05 | 447.080 |
| 19 dic 2023 | 46,00 | 47,35 | 45,61 | 46,30 | 46,30 | 575.340 |
| 18 dic 2023 | 46,00 | 47,10 | 45,76 | 45,93 | 45,93 | 822.919 |
| 15 dic 2023 | 46,98 | 47,58 | 46,23 | 46,40 | 46,40 | 652.220 |
| 14 dic 2023 | 46,63 | 47,40 | 46,31 | 46,45 | 46,45 | 499.170 |
| 13 dic 2023 | 47,52 | 47,53 | 46,39 | 46,41 | 46,41 | 500.230 |
| 12 dic 2023 | 47,93 | 47,93 | 47,21 | 47,49 | 47,49 | 350.160 |
| 11 dic 2023 | 47,18 | 47,76 | 46,26 | 47,76 | 47,76 | 553.662 |
| 08 dic 2023 | 47,48 | 48,02 | 47,16 | 47,20 | 47,20 | 410.270 |
| 07 dic 2023 | 47,91 | 47,98 | 47,02 | 47,48 | 47,48 | 485.540 |
| *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.