Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.525,85 +3.402,27 (+6,17%)
China Northern Rare Earth (Group) High-Tech Co.,Ltd (600111.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 19,75 | 19,88 | 19,25 | 19,30 | 19,30 | 38.424.604 |
| 29 apr 2024 | 19,70 | 20,08 | 19,50 | 19,88 | 19,88 | 38.761.512 |
| 26 apr 2024 | 19,52 | 19,93 | 19,50 | 19,88 | 19,88 | 31.377.837 |
| 25 apr 2024 | 19,42 | 19,84 | 19,26 | 19,63 | 19,63 | 26.343.343 |
| 24 apr 2024 | 19,05 | 19,68 | 18,85 | 19,54 | 19,54 | 33.495.359 |
| 23 apr 2024 | 19,74 | 19,74 | 19,01 | 19,05 | 19,05 | 43.769.355 |
| 22 apr 2024 | 19,90 | 20,44 | 19,83 | 19,91 | 19,91 | 28.677.096 |
| 19 apr 2024 | 20,05 | 20,48 | 19,87 | 19,99 | 19,99 | 35.856.146 |
| 18 apr 2024 | 20,31 | 20,50 | 20,05 | 20,26 | 20,26 | 30.928.577 |
| 17 apr 2024 | 19,88 | 20,43 | 19,86 | 20,40 | 20,40 | 37.135.446 |
| 16 apr 2024 | 20,10 | 20,72 | 19,85 | 19,88 | 19,88 | 50.160.629 |
| 15 apr 2024 | 20,05 | 20,48 | 19,50 | 20,29 | 20,29 | 46.116.410 |
| 12 apr 2024 | 20,41 | 20,58 | 20,12 | 20,17 | 20,17 | 34.492.927 |
| 11 apr 2024 | 20,64 | 20,88 | 20,16 | 20,41 | 20,41 | 45.968.489 |
| 10 apr 2024 | 21,40 | 21,40 | 20,48 | 20,70 | 20,70 | 79.139.979 |
| 09 apr 2024 | 20,51 | 21,80 | 20,45 | 21,60 | 21,60 | 112.714.161 |
| 08 apr 2024 | 20,81 | 21,50 | 20,69 | 20,71 | 20,71 | 90.014.451 |
| 03 apr 2024 | 20,25 | 21,50 | 20,08 | 20,79 | 20,79 | 99.913.208 |
| 02 apr 2024 | 19,91 | 20,28 | 19,83 | 20,15 | 20,15 | 37.762.910 |
| 01 apr 2024 | 19,48 | 20,07 | 19,47 | 19,93 | 19,93 | 36.741.120 |
| 29 mar 2024 | 19,09 | 19,57 | 19,09 | 19,37 | 19,37 | 16.200.843 |
| 28 mar 2024 | 18,72 | 19,26 | 18,69 | 19,09 | 19,09 | 25.117.185 |
| 27 mar 2024 | 19,23 | 19,30 | 18,70 | 18,73 | 18,73 | 21.454.120 |
| 26 mar 2024 | 19,46 | 19,60 | 18,91 | 19,21 | 19,21 | 33.663.217 |
| 25 mar 2024 | 19,51 | 19,95 | 19,50 | 19,52 | 19,52 | 28.453.947 |
| 22 mar 2024 | 20,20 | 20,24 | 19,55 | 19,67 | 19,67 | 39.722.665 |
| 21 mar 2024 | 20,52 | 20,62 | 20,20 | 20,26 | 20,26 | 28.541.235 |
| 20 mar 2024 | 20,15 | 20,45 | 20,12 | 20,39 | 20,39 | 38.846.488 |
| 19 mar 2024 | 19,99 | 21,15 | 19,91 | 20,51 | 20,51 | 79.834.595 |
| 18 mar 2024 | 19,88 | 20,20 | 19,71 | 20,09 | 20,09 | 44.035.832 |
| 15 mar 2024 | 19,32 | 19,96 | 19,13 | 19,90 | 19,90 | 52.639.930 |
| 14 mar 2024 | 19,65 | 19,96 | 19,31 | 19,48 | 19,48 | 34.681.864 |
| 13 mar 2024 | 19,70 | 19,90 | 19,51 | 19,58 | 19,58 | 34.895.482 |
| 12 mar 2024 | 19,82 | 19,85 | 19,46 | 19,68 | 19,68 | 38.627.275 |
| 11 mar 2024 | 19,52 | 19,98 | 19,51 | 19,81 | 19,81 | 47.990.176 |
| 08 mar 2024 | 19,50 | 19,64 | 19,25 | 19,51 | 19,51 | 48.550.857 |
| 07 mar 2024 | 18,99 | 20,30 | 18,91 | 19,59 | 19,59 | 108.454.289 |
| 06 mar 2024 | 19,13 | 19,13 | 18,75 | 18,90 | 18,90 | 31.022.241 |
| 05 mar 2024 | 18,83 | 19,72 | 18,69 | 19,14 | 19,14 | 60.207.282 |
| 04 mar 2024 | 19,10 | 19,34 | 18,86 | 18,92 | 18,92 | 30.816.866 |
| 01 mar 2024 | 18,90 | 19,23 | 18,85 | 19,07 | 19,07 | 36.542.632 |
| 29 feb 2024 | 18,34 | 18,85 | 18,28 | 18,85 | 18,85 | 36.167.274 |
| 28 feb 2024 | 18,74 | 19,45 | 18,43 | 18,45 | 18,45 | 59.524.166 |
| 27 feb 2024 | 18,47 | 18,69 | 18,31 | 18,69 | 18,69 | 28.572.142 |
| 26 feb 2024 | 18,58 | 18,80 | 18,49 | 18,53 | 18,53 | 28.817.878 |
| 23 feb 2024 | 18,67 | 18,67 | 18,40 | 18,58 | 18,58 | 28.846.121 |
| 22 feb 2024 | 18,28 | 18,65 | 18,23 | 18,65 | 18,65 | 34.798.841 |
| 21 feb 2024 | 18,17 | 18,75 | 18,10 | 18,40 | 18,40 | 40.289.800 |
| 20 feb 2024 | 18,50 | 18,50 | 18,15 | 18,34 | 18,34 | 32.664.126 |
| 19 feb 2024 | 18,34 | 18,76 | 18,18 | 18,53 | 18,53 | 48.036.832 |
| 08 feb 2024 | 19,23 | 19,77 | 18,54 | 18,70 | 18,70 | 80.531.637 |
| 07 feb 2024 | 17,60 | 19,12 | 17,39 | 18,92 | 18,92 | 95.789.371 |
| 06 feb 2024 | 15,75 | 17,39 | 15,70 | 17,39 | 17,39 | 54.745.119 |
| 05 feb 2024 | 16,20 | 16,29 | 15,08 | 15,81 | 15,81 | 38.505.001 |
| 02 feb 2024 | 16,82 | 16,98 | 15,60 | 16,26 | 16,26 | 30.451.407 |
| 01 feb 2024 | 16,81 | 17,14 | 16,45 | 16,80 | 16,80 | 20.369.304 |
| 31 gen 2024 | 17,11 | 17,39 | 16,86 | 16,88 | 16,88 | 21.215.907 |
| 30 gen 2024 | 17,68 | 17,83 | 17,22 | 17,24 | 17,24 | 17.213.759 |
| 29 gen 2024 | 17,98 | 18,10 | 17,76 | 17,78 | 17,78 | 17.456.792 |
| 26 gen 2024 | 17,88 | 18,17 | 17,85 | 17,90 | 17,90 | 21.272.797 |
| 25 gen 2024 | 17,55 | 18,07 | 17,49 | 17,98 | 17,98 | 26.084.258 |
| 24 gen 2024 | 17,27 | 17,58 | 16,88 | 17,56 | 17,56 | 20.614.472 |
| 23 gen 2024 | 17,03 | 17,38 | 16,82 | 17,23 | 17,23 | 20.372.428 |
| 22 gen 2024 | 17,57 | 17,58 | 16,91 | 17,04 | 17,04 | 24.350.758 |
| 19 gen 2024 | 17,45 | 17,85 | 17,40 | 17,61 | 17,61 | 19.907.465 |
| 18 gen 2024 | 17,42 | 17,66 | 16,90 | 17,59 | 17,59 | 35.304.292 |
| 17 gen 2024 | 17,88 | 17,94 | 17,50 | 17,50 | 17,50 | 18.323.159 |
| 16 gen 2024 | 18,05 | 18,11 | 17,68 | 17,99 | 17,99 | 19.736.390 |
| 15 gen 2024 | 18,38 | 18,40 | 18,05 | 18,05 | 18,05 | 13.954.186 |
| 12 gen 2024 | 18,52 | 18,66 | 18,33 | 18,33 | 18,33 | 13.910.288 |
| 11 gen 2024 | 18,27 | 18,73 | 18,18 | 18,55 | 18,55 | 19.140.488 |
| 10 gen 2024 | 18,21 | 18,73 | 18,08 | 18,32 | 18,32 | 19.223.774 |
| 09 gen 2024 | 18,09 | 18,40 | 17,98 | 18,27 | 18,27 | 14.726.807 |
| 08 gen 2024 | 18,50 | 18,61 | 18,07 | 18,09 | 18,09 | 16.180.249 |
| 05 gen 2024 | 18,76 | 18,98 | 18,38 | 18,47 | 18,47 | 19.713.608 |
| 04 gen 2024 | 19,11 | 19,15 | 18,58 | 18,76 | 18,76 | 21.550.914 |
| 03 gen 2024 | 19,16 | 19,30 | 18,99 | 19,18 | 19,18 | 17.774.325 |
| 02 gen 2024 | 19,45 | 19,54 | 19,18 | 19,25 | 19,25 | 15.591.815 |
| 29 dic 2023 | 19,41 | 19,49 | 19,31 | 19,34 | 19,34 | 19.720.985 |
| 28 dic 2023 | 18,78 | 19,51 | 18,74 | 19,41 | 19,41 | 33.124.311 |
| 27 dic 2023 | 18,71 | 18,89 | 18,51 | 18,81 | 18,81 | 14.502.752 |
| 26 dic 2023 | 18,97 | 18,98 | 18,66 | 18,78 | 18,78 | 16.880.615 |
| 25 dic 2023 | 18,52 | 19,10 | 18,50 | 19,01 | 19,01 | 29.543.914 |
| 22 dic 2023 | 18,07 | 18,80 | 17,91 | 18,59 | 18,59 | 35.665.396 |
| 21 dic 2023 | 17,63 | 18,11 | 17,56 | 18,03 | 18,03 | 22.906.374 |
| 20 dic 2023 | 17,89 | 18,08 | 17,68 | 17,70 | 17,70 | 18.232.303 |
| 19 dic 2023 | 18,28 | 18,29 | 17,72 | 17,89 | 17,89 | 30.880.224 |
| 18 dic 2023 | 18,80 | 18,87 | 18,25 | 18,29 | 18,29 | 25.152.946 |
| 15 dic 2023 | 18,93 | 19,20 | 18,85 | 18,88 | 18,88 | 19.223.842 |
| 14 dic 2023 | 19,38 | 19,44 | 18,91 | 18,91 | 18,91 | 17.229.288 |
| 13 dic 2023 | 19,56 | 19,57 | 19,23 | 19,23 | 19,23 | 13.586.476 |
| 12 dic 2023 | 19,58 | 19,63 | 19,46 | 19,59 | 19,59 | 10.196.641 |
| 11 dic 2023 | 19,58 | 19,70 | 19,21 | 19,66 | 19,66 | 19.363.038 |
| 08 dic 2023 | 19,66 | 19,79 | 19,58 | 19,62 | 19,62 | 14.863.538 |
| 07 dic 2023 | 19,81 | 19,87 | 19,46 | 19,70 | 19,70 | 18.664.473 |
| 06 dic 2023 | 19,55 | 20,14 | 19,50 | 19,89 | 19,89 | 25.540.595 |
| 05 dic 2023 | 20,00 | 20,01 | 19,60 | 19,60 | 19,60 | 15.248.199 |
| 04 dic 2023 | 19,87 | 20,13 | 19,85 | 20,03 | 20,03 | 15.502.338 |
| 01 dic 2023 | 19,84 | 19,96 | 19,59 | 19,88 | 19,88 | 17.294.523 |
| 30 nov 2023 | 20,06 | 20,10 | 19,72 | 19,84 | 19,84 | 17.296.618 |
| *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.