Italia markets close in 5 hours 32 minutes
FTSE MIB
33.338,64 +151,75 (+0,46%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,52 +0,78 (+0,95%) Bitcoin EUR
57.414,96 +237,91 (+0,42%)
Zhejiang Meishuo Electric Technology Co.,Ltd (301295.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 18,39 | 21,40 | 18,26 | 19,91 | 19,91 | 7.283.401 |
| 27 giu 2024 | 18,05 | 19,35 | 17,86 | 18,47 | 18,47 | 2.387.593 |
| 26 giu 2024 | 17,26 | 18,25 | 17,00 | 18,21 | 18,21 | 1.783.093 |
| 25 giu 2024 | 16,80 | 17,53 | 16,80 | 17,24 | 17,24 | 1.469.901 |
| 24 giu 2024 | 17,74 | 17,94 | 16,87 | 16,91 | 16,91 | 1.713.254 |
| 21 giu 2024 | 18,39 | 18,47 | 17,83 | 17,97 | 17,97 | 1.284.365 |
| 20 giu 2024 | 18,89 | 18,89 | 18,26 | 18,27 | 18,27 | 1.677.099 |
| 19 giu 2024 | 19,30 | 19,45 | 18,70 | 18,86 | 18,86 | 2.354.745 |
| 18 giu 2024 | 19,33 | 19,74 | 19,22 | 19,45 | 19,45 | 2.894.773 |
| 17 giu 2024 | 19,08 | 19,98 | 18,80 | 19,65 | 19,65 | 3.490.438 |
| 14 giu 2024 | 18,85 | 19,99 | 18,62 | 19,31 | 19,31 | 4.835.177 |
| 13 giu 2024 | 17,75 | 19,38 | 17,71 | 18,93 | 18,93 | 4.219.585 |
| 12 giu 2024 | 17,58 | 17,98 | 17,56 | 17,90 | 17,90 | 1.463.589 |
| 11 giu 2024 | 17,17 | 17,70 | 16,61 | 17,62 | 17,62 | 1.658.557 |
| 07 giu 2024 | 17,10 | 17,61 | 17,04 | 17,27 | 17,27 | 1.778.364 |
| 06 giu 2024 | 17,90 | 18,06 | 16,58 | 16,90 | 16,90 | 2.731.401 |
| 05 giu 2024 | 18,62 | 18,80 | 17,82 | 17,85 | 17,85 | 3.268.245 |
| 04 giu 2024 | 18,85 | 19,23 | 17,83 | 18,90 | 18,90 | 4.180.573 |
| 03 giu 2024 | 19,78 | 19,85 | 18,56 | 18,87 | 18,87 | 4.471.607 |
| 31 mag 2024 | 19,40 | 20,48 | 18,99 | 19,86 | 19,86 | 5.142.624 |
| 30 mag 2024 | 21,05 | 21,60 | 19,50 | 19,51 | 19,51 | 8.092.241 |
| 29 mag 2024 | 20,68 | 25,10 | 20,68 | 21,77 | 21,77 | 10.619.327 |
| 28 mag 2024 | 20,01 | 21,33 | 19,51 | 21,32 | 21,32 | 7.149.047 |
| 27 mag 2024 | 19,06 | 20,47 | 18,86 | 20,47 | 20,47 | 5.604.917 |
| 24 mag 2024 | 18,75 | 20,09 | 18,63 | 19,19 | 19,19 | 4.188.924 |
| 24 mag 2024 | 0.5 Dividendo | |||||
| 24 mag 2024 | 1.4:1 Frazionamento azionario | |||||
| 23 mag 2024 | 19,25 | 19,52 | 18,93 | 19,16 | 18,66 | 3.039.038 |
| 22 mag 2024 | 18,80 | 19,43 | 18,69 | 19,41 | 18,90 | 2.612.121 |
| 21 mag 2024 | 18,86 | 18,92 | 18,59 | 18,68 | 18,19 | 1.142.869 |
| 20 mag 2024 | 19,29 | 19,34 | 18,79 | 18,83 | 18,34 | 1.811.339 |
| 17 mag 2024 | 18,56 | 18,74 | 18,21 | 18,74 | 18,25 | 1.298.500 |
| 16 mag 2024 | 18,59 | 18,73 | 18,41 | 18,53 | 18,05 | 1.265.976 |
| 15 mag 2024 | 18,86 | 19,09 | 18,44 | 18,47 | 17,99 | 2.083.762 |
| 14 mag 2024 | 18,68 | 19,25 | 18,60 | 18,95 | 18,46 | 2.335.824 |
| 13 mag 2024 | 18,79 | 19,11 | 18,36 | 18,96 | 18,46 | 2.142.106 |
| 10 mag 2024 | 18,75 | 19,10 | 18,42 | 19,10 | 18,60 | 1.808.982 |
| 09 mag 2024 | 18,29 | 18,84 | 18,19 | 18,78 | 18,29 | 1.456.723 |
| 08 mag 2024 | 18,49 | 19,04 | 18,35 | 18,36 | 17,89 | 1.737.439 |
| 07 mag 2024 | 18,34 | 18,49 | 18,21 | 18,48 | 18,00 | 1.147.220 |
| 06 mag 2024 | 17,81 | 18,41 | 17,80 | 18,34 | 17,86 | 1.651.595 |
| 30 apr 2024 | 17,86 | 17,97 | 17,54 | 17,77 | 17,31 | 1.373.701 |
| 29 apr 2024 | 17,39 | 17,80 | 17,24 | 17,76 | 17,29 | 1.821.022 |
| 26 apr 2024 | 17,95 | 18,13 | 17,18 | 17,36 | 16,90 | 2.937.355 |
| 25 apr 2024 | 17,43 | 18,05 | 17,08 | 17,98 | 17,51 | 2.192.194 |
| 24 apr 2024 | 16,85 | 17,75 | 16,68 | 17,43 | 16,97 | 2.617.442 |
| 23 apr 2024 | 15,79 | 16,41 | 15,56 | 16,31 | 15,88 | 1.553.161 |
| 22 apr 2024 | 15,65 | 15,90 | 14,95 | 15,59 | 15,18 | 1.496.098 |
| 19 apr 2024 | 15,92 | 16,03 | 15,54 | 15,71 | 15,30 | 1.358.385 |
| 18 apr 2024 | 16,17 | 16,41 | 15,59 | 16,01 | 15,60 | 1.601.371 |
| 17 apr 2024 | 15,37 | 16,34 | 15,36 | 16,29 | 15,86 | 2.092.111 |
| 16 apr 2024 | 16,43 | 16,43 | 14,44 | 14,72 | 14,34 | 2.998.170 |
| 15 apr 2024 | 18,65 | 19,64 | 16,65 | 17,04 | 16,59 | 4.033.891 |
| 12 apr 2024 | 18,11 | 19,94 | 18,10 | 19,07 | 18,57 | 3.439.290 |
| 11 apr 2024 | 17,64 | 18,45 | 17,37 | 18,13 | 17,66 | 1.311.688 |
| 10 apr 2024 | 18,61 | 18,73 | 17,39 | 17,68 | 17,22 | 1.157.668 |
| 09 apr 2024 | 17,63 | 18,19 | 17,63 | 18,16 | 17,69 | 775.055 |
| 08 apr 2024 | 18,57 | 18,64 | 17,63 | 17,63 | 17,17 | 1.000.139 |
| 03 apr 2024 | 18,86 | 19,03 | 18,49 | 18,75 | 18,26 | 941.794 |
| 02 apr 2024 | 18,84 | 19,12 | 18,82 | 19,02 | 18,53 | 1.392.155 |
| 01 apr 2024 | 18,40 | 18,86 | 18,40 | 18,84 | 18,35 | 1.138.075 |
| 29 mar 2024 | 18,15 | 18,66 | 18,15 | 18,43 | 17,95 | 710.428 |
| 28 mar 2024 | 17,36 | 18,33 | 17,33 | 18,01 | 17,54 | 1.438.981 |
| 27 mar 2024 | 18,26 | 18,26 | 17,31 | 17,33 | 16,88 | 1.054.816 |
| 26 mar 2024 | 17,94 | 18,34 | 17,64 | 18,19 | 17,71 | 1.397.229 |
| 25 mar 2024 | 18,57 | 18,75 | 17,99 | 18,06 | 17,59 | 1.299.176 |
| 22 mar 2024 | 19,18 | 19,27 | 18,65 | 18,83 | 18,34 | 1.329.287 |
| 21 mar 2024 | 19,30 | 19,42 | 18,81 | 19,26 | 18,75 | 1.448.321 |
| 20 mar 2024 | 19,14 | 19,39 | 19,07 | 19,30 | 18,80 | 1.790.684 |
| 19 mar 2024 | 19,56 | 20,00 | 19,14 | 19,37 | 18,87 | 2.030.961 |
| 18 mar 2024 | 19,00 | 19,52 | 18,86 | 19,39 | 18,89 | 2.530.798 |
| 15 mar 2024 | 18,26 | 19,09 | 18,12 | 18,92 | 18,43 | 2.066.022 |
| 14 mar 2024 | 18,84 | 18,91 | 18,01 | 18,25 | 17,77 | 1.993.089 |
| 13 mar 2024 | 19,40 | 19,45 | 18,83 | 18,95 | 18,46 | 3.604.798 |
| 12 mar 2024 | 18,78 | 19,86 | 18,51 | 19,79 | 19,27 | 4.160.277 |
| 11 mar 2024 | 17,98 | 19,09 | 17,86 | 18,93 | 18,43 | 2.583.697 |
| 08 mar 2024 | 17,70 | 17,82 | 17,30 | 17,75 | 17,29 | 852.846 |
| 07 mar 2024 | 18,00 | 18,36 | 17,51 | 17,79 | 17,32 | 1.366.632 |
| 06 mar 2024 | 17,11 | 18,14 | 17,01 | 17,87 | 17,41 | 1.525.368 |
| 05 mar 2024 | 17,57 | 17,76 | 17,01 | 17,11 | 16,66 | 790.370 |
| 04 mar 2024 | 17,72 | 18,04 | 17,18 | 17,79 | 17,32 | 1.242.638 |
| 01 mar 2024 | 17,26 | 17,84 | 17,26 | 17,77 | 17,31 | 1.150.520 |
| 29 feb 2024 | 16,26 | 17,32 | 16,21 | 17,26 | 16,81 | 1.388.877 |
| 28 feb 2024 | 18,43 | 18,97 | 16,56 | 16,60 | 16,17 | 2.550.136 |
| 27 feb 2024 | 17,57 | 18,37 | 17,57 | 18,32 | 17,84 | 1.447.397 |
| 26 feb 2024 | 17,49 | 18,19 | 17,15 | 17,82 | 17,36 | 1.801.780 |
| 23 feb 2024 | 16,55 | 17,18 | 16,54 | 17,18 | 16,73 | 1.623.984 |
| 22 feb 2024 | 15,84 | 16,55 | 15,82 | 16,53 | 16,10 | 1.150.851 |
| 21 feb 2024 | 15,64 | 16,49 | 15,36 | 15,96 | 15,55 | 1.661.836 |
| 20 feb 2024 | 15,51 | 15,81 | 15,14 | 15,69 | 15,28 | 1.256.901 |
| 19 feb 2024 | 14,77 | 15,71 | 14,77 | 15,54 | 15,14 | 1.832.833 |
| 08 feb 2024 | 13,43 | 14,81 | 12,77 | 14,75 | 14,37 | 2.179.840 |
| 07 feb 2024 | 14,25 | 14,49 | 12,71 | 13,32 | 12,97 | 1.902.929 |
| 06 feb 2024 | 13,92 | 15,18 | 12,79 | 14,25 | 13,88 | 2.228.457 |
| 05 feb 2024 | 16,86 | 16,87 | 13,66 | 14,39 | 14,02 | 2.382.784 |
| 02 feb 2024 | 17,96 | 18,27 | 16,01 | 16,86 | 16,42 | 1.308.479 |
| 01 feb 2024 | 18,06 | 18,36 | 17,50 | 18,03 | 17,56 | 959.350 |
| 31 gen 2024 | 19,32 | 19,40 | 17,99 | 18,06 | 17,59 | 1.101.205 |
| 30 gen 2024 | 20,09 | 20,38 | 19,21 | 19,32 | 18,82 | 881.776 |
| 29 gen 2024 | 20,97 | 21,31 | 20,44 | 20,49 | 19,95 | 1.397.390 |
| *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.