Italia markets close in 5 hours 35 minutes
FTSE MIB
34.327,29 -332,26 (-0,96%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,49 +0,66 (+0,83%) Bitcoin EUR
62.467,61 -487,69 (-0,77%)
China Eastern Airlines Corporation Limited (600115.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 mag 2024 | 3,9500 | 3,9900 | 3,9200 | 3,9500 | 3,9500 | 32.136.296 |
| 28 mag 2024 | 3,9900 | 4,0200 | 3,9400 | 3,9600 | 3,9600 | 43.019.451 |
| 27 mag 2024 | 3,9500 | 4,0200 | 3,9000 | 3,9900 | 3,9900 | 55.942.347 |
| 24 mag 2024 | 3,9400 | 4,0100 | 3,9300 | 3,9500 | 3,9500 | 35.215.666 |
| 23 mag 2024 | 4,0500 | 4,0600 | 3,9500 | 3,9600 | 3,9600 | 49.303.661 |
| 22 mag 2024 | 3,9900 | 4,0900 | 3,9800 | 4,0500 | 4,0500 | 51.972.140 |
| 21 mag 2024 | 3,9800 | 4,0400 | 3,9700 | 3,9900 | 3,9900 | 44.639.695 |
| 20 mag 2024 | 3,9400 | 4,0500 | 3,9300 | 4,0100 | 4,0100 | 72.420.505 |
| 17 mag 2024 | 3,8000 | 3,9400 | 3,7800 | 3,9400 | 3,9400 | 76.563.014 |
| 16 mag 2024 | 3,8000 | 3,8200 | 3,7800 | 3,7900 | 3,7900 | 29.285.126 |
| 15 mag 2024 | 3,8100 | 3,8300 | 3,7800 | 3,8100 | 3,8100 | 39.661.690 |
| 14 mag 2024 | 3,7900 | 3,8400 | 3,7700 | 3,8300 | 3,8300 | 39.893.582 |
| 13 mag 2024 | 3,8200 | 3,8300 | 3,7700 | 3,8100 | 3,8100 | 32.536.819 |
| 10 mag 2024 | 3,8200 | 3,8600 | 3,7800 | 3,8200 | 3,8200 | 38.653.263 |
| 09 mag 2024 | 3,8000 | 3,8600 | 3,7900 | 3,8200 | 3,8200 | 33.556.641 |
| 08 mag 2024 | 3,8300 | 3,8500 | 3,7900 | 3,7900 | 3,7900 | 34.371.815 |
| 07 mag 2024 | 3,8000 | 3,8400 | 3,7900 | 3,8300 | 3,8300 | 52.383.552 |
| 06 mag 2024 | 3,8500 | 3,8800 | 3,8000 | 3,8200 | 3,8200 | 63.929.229 |
| 30 apr 2024 | 3,7300 | 3,8800 | 3,7000 | 3,8400 | 3,8400 | 120.262.777 |
| 29 apr 2024 | 3,7400 | 3,7600 | 3,6700 | 3,7400 | 3,7400 | 81.904.091 |
| 26 apr 2024 | 3,6700 | 3,8100 | 3,6500 | 3,7800 | 3,7800 | 120.273.582 |
| 25 apr 2024 | 3,6100 | 3,6800 | 3,5800 | 3,6600 | 3,6600 | 61.657.249 |
| 24 apr 2024 | 3,6000 | 3,6300 | 3,5700 | 3,6200 | 3,6200 | 34.840.800 |
| 23 apr 2024 | 3,5600 | 3,6500 | 3,5600 | 3,5900 | 3,5900 | 75.953.275 |
| 22 apr 2024 | 3,4900 | 3,6200 | 3,4900 | 3,5800 | 3,5800 | 89.019.440 |
| 19 apr 2024 | 3,5300 | 3,5500 | 3,4800 | 3,4900 | 3,4900 | 52.839.009 |
| 18 apr 2024 | 3,5000 | 3,5600 | 3,4900 | 3,5500 | 3,5500 | 70.524.022 |
| 17 apr 2024 | 3,4000 | 3,5000 | 3,4000 | 3,5000 | 3,5000 | 62.732.461 |
| 16 apr 2024 | 3,4700 | 3,4800 | 3,3800 | 3,4100 | 3,4100 | 67.860.920 |
| 15 apr 2024 | 3,4500 | 3,5200 | 3,3800 | 3,4900 | 3,4900 | 64.207.876 |
| 12 apr 2024 | 3,5300 | 3,5500 | 3,4400 | 3,4500 | 3,4500 | 70.271.076 |
| 11 apr 2024 | 3,5400 | 3,5600 | 3,5200 | 3,5400 | 3,5400 | 46.291.270 |
| 10 apr 2024 | 3,5700 | 3,5800 | 3,5300 | 3,5700 | 3,5700 | 47.531.929 |
| 09 apr 2024 | 3,5300 | 3,5700 | 3,5200 | 3,5700 | 3,5700 | 39.605.308 |
| 08 apr 2024 | 3,5900 | 3,5900 | 3,5300 | 3,5300 | 3,5300 | 58.761.734 |
| 03 apr 2024 | 3,6600 | 3,6700 | 3,5800 | 3,6000 | 3,6000 | 92.986.880 |
| 02 apr 2024 | 3,7000 | 3,7000 | 3,6500 | 3,6700 | 3,6700 | 47.000.467 |
| 01 apr 2024 | 3,6400 | 3,7100 | 3,6400 | 3,7100 | 3,7100 | 60.565.700 |
| 29 mar 2024 | 3,6500 | 3,6500 | 3,6100 | 3,6400 | 3,6400 | 23.283.400 |
| 28 mar 2024 | 3,6400 | 3,6700 | 3,6200 | 3,6500 | 3,6500 | 52.178.229 |
| 27 mar 2024 | 3,6600 | 3,6900 | 3,6400 | 3,6400 | 3,6400 | 39.129.001 |
| 26 mar 2024 | 3,6800 | 3,7000 | 3,6400 | 3,6700 | 3,6700 | 40.442.800 |
| 25 mar 2024 | 3,7000 | 3,7200 | 3,6700 | 3,6800 | 3,6800 | 34.668.577 |
| 22 mar 2024 | 3,7900 | 3,7900 | 3,7000 | 3,7100 | 3,7100 | 45.150.400 |
| 21 mar 2024 | 3,8000 | 3,8100 | 3,7700 | 3,7900 | 3,7900 | 38.848.790 |
| 20 mar 2024 | 3,7500 | 3,8000 | 3,7400 | 3,8000 | 3,8000 | 47.876.303 |
| 19 mar 2024 | 3,7900 | 3,7900 | 3,7500 | 3,7500 | 3,7500 | 40.723.106 |
| 18 mar 2024 | 3,7300 | 3,8100 | 3,7200 | 3,7900 | 3,7900 | 75.212.058 |
| 15 mar 2024 | 3,6700 | 3,7200 | 3,6700 | 3,7200 | 3,7200 | 61.487.326 |
| 14 mar 2024 | 3,6600 | 3,7200 | 3,6500 | 3,6800 | 3,6800 | 50.545.266 |
| 13 mar 2024 | 3,7400 | 3,7500 | 3,6600 | 3,6700 | 3,6700 | 58.602.680 |
| 12 mar 2024 | 3,6800 | 3,7400 | 3,6600 | 3,7400 | 3,7400 | 67.506.960 |
| 11 mar 2024 | 3,6100 | 3,6800 | 3,6000 | 3,6800 | 3,6800 | 54.746.293 |
| 08 mar 2024 | 3,6400 | 3,6500 | 3,5800 | 3,6200 | 3,6200 | 47.823.862 |
| 07 mar 2024 | 3,6800 | 3,6900 | 3,6300 | 3,6400 | 3,6400 | 58.200.073 |
| 06 mar 2024 | 3,6800 | 3,7000 | 3,6500 | 3,6700 | 3,6700 | 44.450.096 |
| 05 mar 2024 | 3,6900 | 3,7200 | 3,6600 | 3,6800 | 3,6800 | 71.860.794 |
| 04 mar 2024 | 3,7400 | 3,7600 | 3,6900 | 3,7100 | 3,7100 | 49.850.397 |
| 01 mar 2024 | 3,8000 | 3,8100 | 3,7200 | 3,7500 | 3,7500 | 63.571.725 |
| 29 feb 2024 | 3,7600 | 3,8100 | 3,7500 | 3,8100 | 3,8100 | 63.228.027 |
| 28 feb 2024 | 3,8300 | 3,8700 | 3,7800 | 3,7800 | 3,7800 | 74.114.568 |
| 27 feb 2024 | 3,8100 | 3,8600 | 3,8000 | 3,8400 | 3,8400 | 52.779.736 |
| 26 feb 2024 | 3,8500 | 3,8600 | 3,8000 | 3,8100 | 3,8100 | 50.059.261 |
| 23 feb 2024 | 3,8800 | 3,8900 | 3,8200 | 3,8400 | 3,8400 | 48.029.019 |
| 22 feb 2024 | 3,8400 | 3,8800 | 3,8200 | 3,8800 | 3,8800 | 51.780.328 |
| 21 feb 2024 | 3,7700 | 3,9000 | 3,7400 | 3,8600 | 3,8600 | 88.464.285 |
| 20 feb 2024 | 3,7900 | 3,7900 | 3,7500 | 3,7800 | 3,7800 | 46.362.168 |
| 19 feb 2024 | 3,8100 | 3,8400 | 3,7500 | 3,8000 | 3,8000 | 71.785.695 |
| 08 feb 2024 | 3,7500 | 3,8000 | 3,7200 | 3,7800 | 3,7800 | 106.996.564 |
| 07 feb 2024 | 3,7600 | 3,7800 | 3,7100 | 3,7500 | 3,7500 | 82.663.042 |
| 06 feb 2024 | 3,6000 | 3,7600 | 3,5600 | 3,7500 | 3,7500 | 83.762.473 |
| 05 feb 2024 | 3,6400 | 3,6800 | 3,4800 | 3,6100 | 3,6100 | 91.105.143 |
| 02 feb 2024 | 3,6800 | 3,7300 | 3,5400 | 3,6400 | 3,6400 | 65.394.193 |
| 01 feb 2024 | 3,7100 | 3,7400 | 3,6700 | 3,6700 | 3,6700 | 59.202.705 |
| 31 gen 2024 | 3,7900 | 3,8100 | 3,7100 | 3,7400 | 3,7400 | 56.788.201 |
| 30 gen 2024 | 3,8800 | 3,9100 | 3,8200 | 3,8300 | 3,8300 | 53.631.481 |
| 29 gen 2024 | 3,9400 | 3,9700 | 3,8900 | 3,9100 | 3,9100 | 77.955.655 |
| 26 gen 2024 | 3,9500 | 4,0300 | 3,8800 | 3,9500 | 3,9500 | 99.292.124 |
| 25 gen 2024 | 3,8300 | 3,9000 | 3,7900 | 3,9000 | 3,9000 | 67.430.472 |
| 24 gen 2024 | 3,7100 | 3,8300 | 3,6900 | 3,8000 | 3,8000 | 63.512.574 |
| 23 gen 2024 | 3,6900 | 3,7300 | 3,6300 | 3,7100 | 3,7100 | 44.672.812 |
| 22 gen 2024 | 3,7800 | 3,8100 | 3,6600 | 3,6900 | 3,6900 | 68.153.616 |
| 19 gen 2024 | 3,7700 | 3,8200 | 3,7400 | 3,7900 | 3,7900 | 38.170.851 |
| 18 gen 2024 | 3,7600 | 3,8100 | 3,6600 | 3,7800 | 3,7800 | 59.387.910 |
| 17 gen 2024 | 3,8600 | 3,8600 | 3,7700 | 3,7700 | 3,7700 | 42.474.500 |
| 16 gen 2024 | 3,8100 | 3,8900 | 3,8000 | 3,8700 | 3,8700 | 60.050.900 |
| 15 gen 2024 | 3,7800 | 3,8400 | 3,7500 | 3,8100 | 3,8100 | 36.480.925 |
| 12 gen 2024 | 3,7500 | 3,8300 | 3,7400 | 3,8000 | 3,8000 | 45.130.054 |
| 11 gen 2024 | 3,7300 | 3,7700 | 3,7100 | 3,7500 | 3,7500 | 34.928.810 |
| 10 gen 2024 | 3,7300 | 3,7700 | 3,7000 | 3,7200 | 3,7200 | 34.487.162 |
| 09 gen 2024 | 3,6800 | 3,7800 | 3,6600 | 3,7400 | 3,7400 | 49.769.944 |
| 08 gen 2024 | 3,7500 | 3,7600 | 3,6700 | 3,6800 | 3,6800 | 39.858.572 |
| 05 gen 2024 | 3,7600 | 3,7900 | 3,7300 | 3,7400 | 3,7400 | 39.610.108 |
| 04 gen 2024 | 3,8400 | 3,8400 | 3,7300 | 3,7600 | 3,7600 | 48.617.900 |
| 03 gen 2024 | 3,8500 | 3,8800 | 3,8200 | 3,8400 | 3,8400 | 36.060.590 |
| 02 gen 2024 | 3,9000 | 3,9000 | 3,8500 | 3,8500 | 3,8500 | 39.409.070 |
| 29 dic 2023 | 3,8700 | 3,9300 | 3,8500 | 3,8800 | 3,8800 | 38.221.339 |
| 28 dic 2023 | 3,8000 | 3,8900 | 3,7800 | 3,8900 | 3,8900 | 44.791.910 |
| 27 dic 2023 | 3,8200 | 3,8300 | 3,7800 | 3,8000 | 3,8000 | 29.361.691 |
| 26 dic 2023 | 3,8600 | 3,8600 | 3,8000 | 3,8200 | 3,8200 | 24.763.800 |
| *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.