Italia markets open in 4 hours 11 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.329,63 +777,47 (+2,07%) EUR/USD
1,0714 +0,0009 (+0,09%) Bitcoin EUR
62.211,72 -223,46 (-0,36%) CMC Crypto 200
1.431,13 +16,37 (+1,16%)
Shanghai International Airport Co., Ltd. (600009.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
In data: 10:34AM CST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 36,46 | 36,55 | 36,15 | 36,42 | 36,42 | 2.452.777 |
| 23 apr 2024 | 36,78 | 36,84 | 36,30 | 36,45 | 36,45 | 9.099.833 |
| 22 apr 2024 | 36,30 | 36,85 | 36,25 | 36,78 | 36,78 | 8.515.474 |
| 19 apr 2024 | 36,66 | 36,66 | 36,11 | 36,30 | 36,30 | 9.591.155 |
| 18 apr 2024 | 36,67 | 37,25 | 36,66 | 36,78 | 36,78 | 11.396.340 |
| 17 apr 2024 | 36,25 | 36,85 | 35,98 | 36,83 | 36,83 | 9.478.493 |
| 16 apr 2024 | 36,67 | 37,02 | 36,36 | 36,41 | 36,41 | 13.825.664 |
| 15 apr 2024 | 35,55 | 36,63 | 35,45 | 36,57 | 36,57 | 12.815.953 |
| 12 apr 2024 | 36,01 | 36,19 | 35,42 | 35,45 | 35,45 | 8.581.253 |
| 11 apr 2024 | 35,93 | 36,09 | 35,67 | 35,96 | 35,96 | 6.038.731 |
| 10 apr 2024 | 35,85 | 36,32 | 35,62 | 35,93 | 35,93 | 7.574.505 |
| 09 apr 2024 | 36,21 | 36,97 | 35,90 | 36,00 | 36,00 | 10.935.917 |
| 08 apr 2024 | 36,66 | 36,74 | 36,10 | 36,22 | 36,22 | 9.859.077 |
| 03 apr 2024 | 36,87 | 37,15 | 36,69 | 36,73 | 36,73 | 8.564.831 |
| 02 apr 2024 | 36,66 | 37,15 | 36,50 | 36,74 | 36,74 | 11.015.883 |
| 01 apr 2024 | 36,49 | 36,78 | 36,13 | 36,65 | 36,65 | 9.210.876 |
| 29 mar 2024 | 35,53 | 35,79 | 35,34 | 36,26 | 36,26 | 3.123.755 |
| 28 mar 2024 | 34,91 | 35,89 | 34,90 | 35,66 | 35,66 | 10.382.393 |
| 27 mar 2024 | 35,90 | 35,94 | 35,01 | 35,01 | 35,01 | 11.717.048 |
| 26 mar 2024 | 36,46 | 36,66 | 35,67 | 35,91 | 35,91 | 11.279.471 |
| 25 mar 2024 | 36,28 | 36,88 | 36,09 | 36,46 | 36,46 | 7.974.726 |
| 22 mar 2024 | 36,67 | 36,75 | 36,21 | 36,40 | 36,40 | 10.371.557 |
| 21 mar 2024 | 36,90 | 37,10 | 36,43 | 36,51 | 36,51 | 10.457.049 |
| 20 mar 2024 | 37,15 | 37,25 | 36,87 | 36,87 | 36,87 | 7.873.624 |
| 19 mar 2024 | 37,65 | 37,65 | 37,10 | 37,12 | 37,12 | 10.050.860 |
| 18 mar 2024 | 37,07 | 37,85 | 36,80 | 37,65 | 37,65 | 13.322.677 |
| 15 mar 2024 | 37,19 | 37,50 | 36,90 | 37,16 | 37,16 | 14.401.626 |
| 14 mar 2024 | 36,17 | 37,47 | 36,10 | 37,10 | 37,10 | 25.709.959 |
| 13 mar 2024 | 35,90 | 36,29 | 35,78 | 36,02 | 36,02 | 10.949.138 |
| 12 mar 2024 | 35,08 | 36,08 | 34,93 | 36,05 | 36,05 | 22.242.095 |
| 11 mar 2024 | 34,86 | 35,09 | 34,72 | 35,08 | 35,08 | 8.069.392 |
| 08 mar 2024 | 34,85 | 34,98 | 34,69 | 34,86 | 34,86 | 8.305.368 |
| 07 mar 2024 | 35,21 | 35,38 | 34,75 | 34,92 | 34,92 | 10.949.869 |
| 06 mar 2024 | 35,35 | 35,58 | 35,23 | 35,32 | 35,32 | 8.182.694 |
| 05 mar 2024 | 35,50 | 35,53 | 35,06 | 35,38 | 35,38 | 13.136.831 |
| 04 mar 2024 | 34,99 | 35,89 | 34,99 | 35,68 | 35,68 | 18.542.443 |
| 01 mar 2024 | 35,18 | 35,20 | 34,75 | 34,93 | 34,93 | 12.922.699 |
| 29 feb 2024 | 34,80 | 35,18 | 34,63 | 35,18 | 35,18 | 13.314.578 |
| 28 feb 2024 | 35,05 | 35,67 | 34,81 | 34,86 | 34,86 | 15.219.438 |
| 27 feb 2024 | 34,85 | 35,18 | 34,71 | 35,00 | 35,00 | 9.794.532 |
| 26 feb 2024 | 35,12 | 35,28 | 34,70 | 34,85 | 34,85 | 12.398.553 |
| 23 feb 2024 | 35,44 | 35,44 | 35,06 | 35,30 | 35,30 | 8.227.898 |
| 22 feb 2024 | 35,54 | 35,78 | 35,18 | 35,45 | 35,45 | 9.758.383 |
| 21 feb 2024 | 34,84 | 36,08 | 34,72 | 35,54 | 35,54 | 15.610.196 |
| 20 feb 2024 | 35,25 | 35,25 | 34,77 | 35,03 | 35,03 | 8.489.941 |
| 19 feb 2024 | 36,00 | 36,09 | 35,00 | 35,26 | 35,26 | 13.671.480 |
| 08 feb 2024 | 34,81 | 35,58 | 34,79 | 35,30 | 35,30 | 18.127.285 |
| 07 feb 2024 | 34,27 | 34,82 | 33,78 | 34,65 | 34,65 | 15.041.264 |
| 06 feb 2024 | 32,73 | 34,34 | 32,33 | 34,27 | 34,27 | 14.544.225 |
| 05 feb 2024 | 32,80 | 33,05 | 31,78 | 32,73 | 32,73 | 14.089.505 |
| 02 feb 2024 | 33,34 | 33,60 | 32,00 | 33,08 | 33,08 | 12.472.930 |
| 01 feb 2024 | 33,00 | 33,70 | 33,00 | 33,34 | 33,34 | 9.226.187 |
| 31 gen 2024 | 33,60 | 33,86 | 33,08 | 33,10 | 33,10 | 12.372.710 |
| 30 gen 2024 | 34,74 | 34,96 | 33,78 | 33,92 | 33,92 | 15.187.457 |
| 29 gen 2024 | 34,59 | 35,60 | 34,44 | 35,18 | 35,18 | 23.370.929 |
| 26 gen 2024 | 34,23 | 34,67 | 33,93 | 34,34 | 34,34 | 16.149.712 |
| 25 gen 2024 | 33,60 | 34,27 | 33,21 | 34,20 | 34,20 | 17.914.291 |
| 24 gen 2024 | 32,89 | 33,65 | 32,38 | 33,52 | 33,52 | 12.540.388 |
| 23 gen 2024 | 32,89 | 33,05 | 32,40 | 32,77 | 32,77 | 9.028.123 |
| 22 gen 2024 | 33,39 | 33,70 | 32,69 | 32,90 | 32,90 | 14.346.898 |
| 19 gen 2024 | 33,18 | 33,59 | 32,95 | 33,44 | 33,44 | 11.806.171 |
| 18 gen 2024 | 32,25 | 33,26 | 31,92 | 33,26 | 33,26 | 14.119.735 |
| 17 gen 2024 | 33,25 | 33,26 | 32,41 | 32,44 | 32,44 | 10.801.287 |
| 16 gen 2024 | 32,60 | 33,48 | 32,43 | 33,26 | 33,26 | 16.493.987 |
| 15 gen 2024 | 31,72 | 32,97 | 31,57 | 32,70 | 32,70 | 14.320.904 |
| 12 gen 2024 | 31,67 | 32,14 | 31,40 | 31,75 | 31,75 | 8.169.630 |
| 11 gen 2024 | 31,33 | 31,76 | 31,31 | 31,67 | 31,67 | 7.295.222 |
| 10 gen 2024 | 31,25 | 31,80 | 30,89 | 31,45 | 31,45 | 6.195.534 |
| 09 gen 2024 | 30,95 | 31,85 | 30,81 | 31,43 | 31,43 | 9.092.060 |
| 08 gen 2024 | 31,45 | 31,54 | 30,74 | 30,89 | 30,89 | 7.958.232 |
| 05 gen 2024 | 31,62 | 32,05 | 31,37 | 31,45 | 31,45 | 7.167.529 |
| 04 gen 2024 | 32,10 | 32,12 | 31,50 | 31,67 | 31,67 | 6.490.787 |
| 03 gen 2024 | 32,28 | 32,34 | 31,90 | 32,15 | 32,15 | 5.984.059 |
| 02 gen 2024 | 32,94 | 32,99 | 32,11 | 32,18 | 32,18 | 7.846.064 |
| 29 dic 2023 | 32,73 | 33,02 | 32,45 | 32,78 | 32,78 | 8.593.413 |
| 28 dic 2023 | 31,30 | 32,99 | 31,15 | 32,85 | 32,85 | 16.358.860 |
| 27 dic 2023 | 32,36 | 32,36 | 31,29 | 31,44 | 31,44 | 10.770.971 |
| 26 dic 2023 | 32,48 | 32,49 | 32,01 | 32,07 | 32,07 | 3.906.331 |
| 25 dic 2023 | 32,37 | 32,62 | 32,17 | 32,49 | 32,49 | 5.488.820 |
| 22 dic 2023 | 32,05 | 32,76 | 31,82 | 32,29 | 32,29 | 8.685.200 |
| 21 dic 2023 | 31,60 | 32,27 | 31,41 | 32,11 | 32,11 | 7.923.192 |
| 20 dic 2023 | 32,30 | 32,40 | 31,72 | 31,72 | 31,72 | 6.162.232 |
| 19 dic 2023 | 32,01 | 32,46 | 31,94 | 32,21 | 32,21 | 6.067.012 |
| 18 dic 2023 | 32,80 | 32,80 | 32,02 | 32,11 | 32,11 | 10.363.318 |
| 15 dic 2023 | 32,83 | 33,29 | 32,75 | 32,89 | 32,89 | 6.925.909 |
| 14 dic 2023 | 33,30 | 33,76 | 32,73 | 32,74 | 32,74 | 8.836.445 |
| 13 dic 2023 | 33,95 | 33,99 | 33,08 | 33,08 | 33,08 | 13.564.289 |
| 12 dic 2023 | 34,25 | 34,49 | 34,06 | 34,10 | 34,10 | 7.428.108 |
| 11 dic 2023 | 34,40 | 34,49 | 33,70 | 34,40 | 34,40 | 10.444.530 |
| 08 dic 2023 | 34,00 | 34,70 | 34,00 | 34,50 | 34,50 | 10.462.390 |
| 07 dic 2023 | 34,42 | 34,50 | 33,81 | 33,99 | 33,99 | 9.838.993 |
| 06 dic 2023 | 34,78 | 34,93 | 34,50 | 34,52 | 34,52 | 10.277.826 |
| 05 dic 2023 | 35,78 | 35,78 | 34,72 | 34,75 | 34,75 | 10.986.802 |
| 04 dic 2023 | 35,97 | 36,21 | 35,68 | 35,82 | 35,82 | 5.212.746 |
| 01 dic 2023 | 35,79 | 36,13 | 35,29 | 35,96 | 35,96 | 7.738.777 |
| 30 nov 2023 | 36,00 | 36,26 | 35,85 | 35,88 | 35,88 | 6.432.701 |
| 29 nov 2023 | 36,60 | 36,68 | 35,92 | 36,06 | 36,06 | 6.086.758 |
| 28 nov 2023 | 36,52 | 36,71 | 36,21 | 36,63 | 36,63 | 4.665.594 |
| 27 nov 2023 | 36,89 | 36,97 | 36,11 | 36,53 | 36,53 | 6.955.646 |
| 24 nov 2023 | 37,14 | 37,14 | 36,63 | 36,71 | 36,71 | 5.590.081 |
| *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.