Italia markets open in 12 minutes
Dow Jones
39.411,21 +260,88 (+0,67%) Nasdaq
17.496,82 -192,54 (-1,09%) Nikkei 225
39.173,15 +368,50 (+0,95%) EUR/USD
1,0740 +0,0003 (+0,03%) Bitcoin EUR
56.898,81 -1.152,06 (-1,98%) CMC Crypto 200
1.267,98 +18,86 (+1,51%)
Yutong Bus Co.,Ltd. (600066.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
In data: 02:33PM CST. Mercato aperto.
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 26,13 | 26,63 | 25,80 | 26,16 | 26,16 | 18.077.800 |
| 24 giu 2024 | 26,57 | 26,75 | 25,88 | 26,14 | 26,14 | 21.313.946 |
| 21 giu 2024 | 26,42 | 26,82 | 26,05 | 26,57 | 26,57 | 27.750.996 |
| 20 giu 2024 | 25,27 | 26,76 | 25,18 | 26,55 | 26,55 | 39.922.929 |
| 19 giu 2024 | 25,84 | 26,08 | 25,18 | 25,35 | 25,35 | 27.423.304 |
| 18 giu 2024 | 25,30 | 25,99 | 24,87 | 25,91 | 25,91 | 26.095.882 |
| 17 giu 2024 | 24,43 | 25,38 | 24,40 | 25,32 | 25,32 | 24.375.139 |
| 14 giu 2024 | 24,39 | 24,78 | 24,26 | 24,50 | 24,50 | 17.419.415 |
| 13 giu 2024 | 24,40 | 24,91 | 24,12 | 24,50 | 24,50 | 18.055.595 |
| 12 giu 2024 | 24,20 | 24,60 | 23,77 | 24,47 | 24,47 | 21.488.980 |
| 11 giu 2024 | 25,09 | 25,29 | 23,94 | 24,41 | 24,41 | 25.668.806 |
| 07 giu 2024 | 24,83 | 25,45 | 24,51 | 25,23 | 25,23 | 26.700.282 |
| 06 giu 2024 | 24,15 | 25,15 | 24,04 | 24,78 | 24,78 | 26.659.698 |
| 05 giu 2024 | 25,45 | 25,50 | 24,51 | 24,75 | 24,75 | 23.728.550 |
| 04 giu 2024 | 24,44 | 25,20 | 24,40 | 25,07 | 25,07 | 25.174.990 |
| 03 giu 2024 | 24,10 | 24,95 | 24,05 | 24,52 | 24,52 | 19.695.825 |
| 31 mag 2024 | 24,43 | 24,57 | 24,00 | 24,35 | 24,35 | 21.513.136 |
| 30 mag 2024 | 24,40 | 24,93 | 24,30 | 24,54 | 24,54 | 19.700.251 |
| 29 mag 2024 | 24,77 | 24,77 | 24,30 | 24,48 | 24,48 | 18.471.978 |
| 28 mag 2024 | 25,18 | 25,18 | 24,46 | 24,81 | 24,81 | 22.581.257 |
| 27 mag 2024 | 24,50 | 25,20 | 24,30 | 25,17 | 25,17 | 30.203.671 |
| 24 mag 2024 | 24,53 | 24,78 | 24,16 | 24,56 | 24,56 | 25.315.289 |
| 23 mag 2024 | 24,85 | 24,85 | 24,02 | 24,54 | 24,54 | 34.615.460 |
| 22 mag 2024 | 25,60 | 25,64 | 24,25 | 24,37 | 24,37 | 53.084.507 |
| 21 mag 2024 | 25,54 | 26,43 | 25,09 | 25,87 | 25,87 | 42.456.002 |
| 20 mag 2024 | 25,29 | 25,65 | 24,60 | 25,55 | 25,55 | 39.415.561 |
| 17 mag 2024 | 25,85 | 25,98 | 24,90 | 25,29 | 25,29 | 51.429.354 |
| 16 mag 2024 | 27,08 | 27,10 | 25,50 | 25,81 | 25,81 | 56.417.925 |
| 16 mag 2024 | 1.5 Dividendo | |||||
| 15 mag 2024 | 29,25 | 29,30 | 27,70 | 28,61 | 27,11 | 42.332.686 |
| 14 mag 2024 | 28,50 | 30,05 | 28,33 | 29,50 | 27,95 | 39.257.308 |
| 13 mag 2024 | 27,67 | 29,29 | 27,40 | 28,74 | 27,23 | 33.934.793 |
| 10 mag 2024 | 27,29 | 27,72 | 26,89 | 27,64 | 26,19 | 23.134.910 |
| 09 mag 2024 | 26,84 | 27,10 | 26,52 | 27,06 | 25,64 | 16.474.907 |
| 08 mag 2024 | 27,38 | 27,39 | 26,45 | 26,75 | 25,35 | 24.059.191 |
| 07 mag 2024 | 26,94 | 28,15 | 26,78 | 27,40 | 25,96 | 36.788.637 |
| 06 mag 2024 | 25,70 | 27,08 | 25,70 | 26,92 | 25,51 | 33.714.005 |
| 30 apr 2024 | 25,39 | 26,70 | 25,06 | 25,69 | 24,34 | 34.128.257 |
| 29 apr 2024 | 26,74 | 26,74 | 24,79 | 25,38 | 24,05 | 51.446.855 |
| 26 apr 2024 | 24,28 | 25,69 | 24,00 | 25,69 | 24,34 | 36.914.654 |
| 25 apr 2024 | 23,74 | 24,27 | 23,05 | 23,35 | 22,13 | 31.747.489 |
| 24 apr 2024 | 23,66 | 23,90 | 23,13 | 23,90 | 22,65 | 28.080.166 |
| 23 apr 2024 | 23,52 | 23,88 | 23,41 | 23,76 | 22,51 | 21.543.235 |
| 22 apr 2024 | 24,09 | 24,60 | 23,71 | 23,74 | 22,50 | 20.574.224 |
| 19 apr 2024 | 24,00 | 24,91 | 23,90 | 24,30 | 23,03 | 25.095.087 |
| 18 apr 2024 | 23,98 | 24,35 | 23,70 | 24,11 | 22,85 | 21.044.397 |
| 17 apr 2024 | 23,90 | 24,19 | 23,39 | 24,12 | 22,86 | 34.128.691 |
| 16 apr 2024 | 24,03 | 24,71 | 23,78 | 24,10 | 22,84 | 36.178.535 |
| 15 apr 2024 | 22,87 | 24,65 | 22,87 | 24,51 | 23,22 | 33.963.910 |
| 12 apr 2024 | 22,62 | 23,23 | 22,45 | 22,86 | 21,66 | 21.370.612 |
| 11 apr 2024 | 21,60 | 23,20 | 21,55 | 22,67 | 21,48 | 27.814.057 |
| 10 apr 2024 | 21,74 | 22,10 | 21,58 | 21,77 | 20,63 | 16.869.968 |
| 09 apr 2024 | 21,34 | 21,66 | 21,15 | 21,54 | 20,41 | 17.882.489 |
| 08 apr 2024 | 21,13 | 21,87 | 21,13 | 21,67 | 20,53 | 29.604.250 |
| 03 apr 2024 | 21,80 | 21,91 | 20,93 | 21,60 | 20,47 | 35.711.957 |
| 02 apr 2024 | 21,90 | 22,40 | 21,56 | 21,90 | 20,75 | 37.954.123 |
| 01 apr 2024 | 20,00 | 21,47 | 19,98 | 21,04 | 19,94 | 30.027.292 |
| 29 mar 2024 | 18,78 | 19,58 | 18,77 | 19,87 | 18,83 | 9.399.578 |
| 28 mar 2024 | 18,73 | 19,30 | 18,68 | 18,78 | 17,80 | 12.891.187 |
| 27 mar 2024 | 19,37 | 19,50 | 18,73 | 18,74 | 17,76 | 13.700.965 |
| 26 mar 2024 | 19,16 | 19,65 | 18,99 | 19,31 | 18,30 | 23.438.854 |
| 25 mar 2024 | 18,55 | 19,22 | 18,50 | 19,02 | 18,02 | 16.841.861 |
| 22 mar 2024 | 18,40 | 18,67 | 18,28 | 18,55 | 17,58 | 11.278.967 |
| 21 mar 2024 | 18,55 | 18,83 | 18,48 | 18,52 | 17,55 | 11.406.432 |
| 20 mar 2024 | 18,99 | 19,17 | 18,59 | 18,66 | 17,68 | 12.124.498 |
| 19 mar 2024 | 19,21 | 19,47 | 18,80 | 18,80 | 17,81 | 14.898.929 |
| 18 mar 2024 | 18,83 | 19,56 | 18,76 | 19,52 | 18,50 | 19.531.896 |
| 15 mar 2024 | 18,49 | 19,02 | 18,32 | 18,90 | 17,91 | 23.015.114 |
| 14 mar 2024 | 18,20 | 18,69 | 18,20 | 18,42 | 17,45 | 16.112.528 |
| 13 mar 2024 | 18,26 | 18,66 | 18,23 | 18,32 | 17,36 | 16.475.175 |
| 12 mar 2024 | 19,02 | 19,13 | 18,30 | 18,39 | 17,43 | 19.953.731 |
| 11 mar 2024 | 18,94 | 19,18 | 18,59 | 19,11 | 18,11 | 20.205.064 |
| 08 mar 2024 | 18,78 | 19,14 | 18,75 | 18,95 | 17,96 | 14.295.886 |
| 07 mar 2024 | 18,98 | 19,08 | 18,66 | 18,78 | 17,80 | 13.583.417 |
| 06 mar 2024 | 19,07 | 19,22 | 18,82 | 18,90 | 17,91 | 16.450.549 |
| 05 mar 2024 | 18,36 | 19,30 | 18,24 | 19,06 | 18,06 | 30.214.099 |
| 04 mar 2024 | 18,23 | 18,53 | 18,15 | 18,42 | 17,45 | 20.346.196 |
| 01 mar 2024 | 18,78 | 18,80 | 17,98 | 18,20 | 17,25 | 25.850.243 |
| 29 feb 2024 | 17,30 | 18,76 | 17,25 | 18,67 | 17,69 | 35.168.767 |
| 28 feb 2024 | 18,41 | 18,41 | 17,20 | 17,36 | 16,45 | 34.979.661 |
| 27 feb 2024 | 17,24 | 18,59 | 17,24 | 18,41 | 17,44 | 32.094.903 |
| 26 feb 2024 | 17,10 | 17,65 | 17,02 | 17,46 | 16,54 | 18.765.468 |
| 23 feb 2024 | 17,32 | 17,48 | 17,05 | 17,28 | 16,37 | 20.534.575 |
| 22 feb 2024 | 16,70 | 17,40 | 16,69 | 17,33 | 16,42 | 23.775.793 |
| 21 feb 2024 | 16,75 | 17,30 | 16,60 | 16,80 | 15,92 | 25.256.281 |
| 20 feb 2024 | 16,80 | 17,05 | 16,66 | 16,92 | 16,03 | 18.959.791 |
| 19 feb 2024 | 16,92 | 17,24 | 16,32 | 16,92 | 16,03 | 29.732.859 |
| 08 feb 2024 | 17,14 | 17,98 | 16,67 | 16,79 | 15,91 | 35.642.743 |
| 07 feb 2024 | 15,70 | 17,15 | 15,57 | 17,13 | 16,23 | 37.921.987 |
| 06 feb 2024 | 14,86 | 15,88 | 14,86 | 15,80 | 14,97 | 26.480.925 |
| 05 feb 2024 | 15,10 | 15,51 | 14,58 | 15,16 | 14,37 | 27.714.035 |
| 02 feb 2024 | 15,25 | 15,52 | 14,82 | 15,11 | 14,32 | 16.602.855 |
| 01 feb 2024 | 14,80 | 15,43 | 14,71 | 15,19 | 14,39 | 17.733.562 |
| 31 gen 2024 | 15,10 | 15,45 | 15,06 | 15,15 | 14,36 | 15.707.882 |
| 30 gen 2024 | 15,51 | 15,57 | 15,03 | 15,08 | 14,29 | 12.247.197 |
| 29 gen 2024 | 15,78 | 15,94 | 15,53 | 15,58 | 14,76 | 16.753.334 |
| 26 gen 2024 | 15,37 | 16,00 | 15,37 | 15,87 | 15,04 | 23.873.612 |
| 25 gen 2024 | 15,30 | 15,57 | 15,15 | 15,50 | 14,69 | 12.568.100 |
| 24 gen 2024 | 15,41 | 15,55 | 14,94 | 15,38 | 14,57 | 14.257.471 |
| 23 gen 2024 | 15,02 | 15,36 | 14,91 | 15,28 | 14,48 | 17.241.262 |
| *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.