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
59.331,99 +1.075,95 (+1,85%)
China Spacesat Co.,Ltd. (600118.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 24,80 | 25,06 | 24,45 | 24,63 | 24,63 | 11.187.262 |
| 29 apr 2024 | 24,60 | 25,29 | 24,58 | 25,16 | 25,16 | 12.234.540 |
| 26 apr 2024 | 24,18 | 24,73 | 24,10 | 24,60 | 24,60 | 9.498.426 |
| 25 apr 2024 | 24,78 | 24,78 | 24,10 | 24,20 | 24,20 | 9.623.615 |
| 24 apr 2024 | 24,41 | 24,93 | 24,39 | 24,78 | 24,78 | 7.525.005 |
| 23 apr 2024 | 24,94 | 25,08 | 24,31 | 24,41 | 24,41 | 9.278.403 |
| 22 apr 2024 | 24,71 | 25,35 | 24,44 | 24,93 | 24,93 | 13.008.130 |
| 19 apr 2024 | 24,11 | 24,73 | 24,10 | 24,70 | 24,70 | 11.001.384 |
| 18 apr 2024 | 24,00 | 24,56 | 23,95 | 24,29 | 24,29 | 10.792.974 |
| 17 apr 2024 | 23,69 | 24,27 | 23,66 | 24,16 | 24,16 | 10.603.809 |
| 16 apr 2024 | 24,70 | 24,78 | 23,66 | 23,68 | 23,68 | 12.280.675 |
| 15 apr 2024 | 24,01 | 25,06 | 23,88 | 24,69 | 24,69 | 14.030.701 |
| 12 apr 2024 | 24,00 | 24,23 | 23,86 | 23,89 | 23,89 | 5.477.911 |
| 11 apr 2024 | 24,04 | 24,33 | 24,00 | 24,03 | 24,03 | 6.220.956 |
| 10 apr 2024 | 24,70 | 24,76 | 23,95 | 24,19 | 24,19 | 7.656.783 |
| 09 apr 2024 | 24,85 | 25,03 | 24,47 | 24,69 | 24,69 | 7.090.471 |
| 08 apr 2024 | 25,44 | 25,45 | 24,83 | 24,83 | 24,83 | 9.498.996 |
| 03 apr 2024 | 25,68 | 25,68 | 24,98 | 25,38 | 25,38 | 8.951.145 |
| 02 apr 2024 | 25,86 | 26,03 | 25,60 | 25,72 | 25,72 | 8.718.239 |
| 01 apr 2024 | 25,85 | 26,09 | 25,63 | 25,98 | 25,98 | 10.537.847 |
| 29 mar 2024 | 25,53 | 25,94 | 25,38 | 25,67 | 25,67 | 5.976.949 |
| 28 mar 2024 | 24,54 | 25,84 | 24,49 | 25,53 | 25,53 | 16.583.962 |
| 27 mar 2024 | 26,18 | 26,20 | 24,66 | 24,68 | 24,68 | 17.871.156 |
| 26 mar 2024 | 25,52 | 26,60 | 25,52 | 26,07 | 26,07 | 22.118.680 |
| 25 mar 2024 | 25,40 | 26,69 | 25,30 | 25,71 | 25,71 | 20.796.623 |
| 22 mar 2024 | 26,18 | 26,19 | 25,32 | 25,38 | 25,38 | 13.125.410 |
| 21 mar 2024 | 26,18 | 26,30 | 25,79 | 26,18 | 26,18 | 11.976.850 |
| 20 mar 2024 | 26,35 | 26,35 | 26,00 | 26,18 | 26,18 | 9.787.703 |
| 19 mar 2024 | 26,35 | 26,63 | 26,10 | 26,21 | 26,21 | 14.052.865 |
| 18 mar 2024 | 26,20 | 26,38 | 26,07 | 26,30 | 26,30 | 12.855.332 |
| 15 mar 2024 | 26,04 | 26,30 | 25,79 | 26,11 | 26,11 | 10.082.898 |
| 14 mar 2024 | 26,24 | 26,24 | 25,49 | 25,86 | 25,86 | 10.460.701 |
| 13 mar 2024 | 26,05 | 26,37 | 25,76 | 26,14 | 26,14 | 13.797.217 |
| 12 mar 2024 | 26,10 | 26,24 | 25,89 | 26,05 | 26,05 | 9.726.498 |
| 11 mar 2024 | 25,67 | 26,15 | 25,52 | 26,03 | 26,03 | 9.861.930 |
| 08 mar 2024 | 25,24 | 26,08 | 25,12 | 25,78 | 25,78 | 10.844.249 |
| 07 mar 2024 | 26,25 | 26,25 | 25,24 | 25,25 | 25,25 | 13.921.940 |
| 06 mar 2024 | 26,30 | 26,33 | 25,93 | 26,03 | 26,03 | 10.407.775 |
| 05 mar 2024 | 25,99 | 26,53 | 25,79 | 26,30 | 26,30 | 20.864.015 |
| 04 mar 2024 | 26,17 | 26,19 | 25,74 | 25,98 | 25,98 | 10.715.446 |
| 01 mar 2024 | 25,75 | 26,13 | 25,61 | 26,06 | 26,06 | 12.658.342 |
| 29 feb 2024 | 24,80 | 25,75 | 24,72 | 25,72 | 25,72 | 13.211.973 |
| 28 feb 2024 | 26,22 | 26,35 | 24,88 | 24,89 | 24,89 | 22.127.649 |
| 27 feb 2024 | 25,35 | 26,85 | 25,20 | 26,37 | 26,37 | 25.890.151 |
| 26 feb 2024 | 24,90 | 25,46 | 24,81 | 25,12 | 25,12 | 14.825.220 |
| 23 feb 2024 | 24,88 | 24,94 | 24,51 | 24,91 | 24,91 | 10.723.360 |
| 22 feb 2024 | 24,62 | 25,05 | 24,60 | 24,84 | 24,84 | 9.560.355 |
| 21 feb 2024 | 24,50 | 25,14 | 24,31 | 24,61 | 24,61 | 11.713.502 |
| 20 feb 2024 | 24,48 | 24,99 | 24,21 | 24,66 | 24,66 | 9.317.483 |
| 19 feb 2024 | 24,80 | 25,45 | 24,50 | 24,72 | 24,72 | 12.390.406 |
| 08 feb 2024 | 24,15 | 24,98 | 24,10 | 24,70 | 24,70 | 15.163.569 |
| 07 feb 2024 | 23,00 | 24,37 | 22,90 | 24,19 | 24,19 | 18.956.701 |
| 06 feb 2024 | 21,03 | 23,00 | 20,91 | 22,89 | 22,89 | 11.799.996 |
| 05 feb 2024 | 22,11 | 22,28 | 20,37 | 21,42 | 21,42 | 16.046.699 |
| 02 feb 2024 | 23,25 | 23,54 | 21,51 | 22,30 | 22,30 | 13.068.092 |
| 01 feb 2024 | 23,00 | 23,64 | 22,76 | 23,25 | 23,25 | 7.637.845 |
| 31 gen 2024 | 23,56 | 23,74 | 22,94 | 23,10 | 23,10 | 8.653.270 |
| 30 gen 2024 | 24,40 | 24,62 | 23,68 | 23,81 | 23,81 | 10.155.265 |
| 29 gen 2024 | 24,41 | 25,40 | 24,37 | 24,65 | 24,65 | 16.401.061 |
| 26 gen 2024 | 24,50 | 24,76 | 24,31 | 24,41 | 24,41 | 10.950.819 |
| 25 gen 2024 | 23,55 | 25,00 | 23,42 | 24,80 | 24,80 | 20.213.983 |
| 24 gen 2024 | 23,15 | 23,68 | 22,70 | 23,55 | 23,55 | 8.644.188 |
| 23 gen 2024 | 22,80 | 23,28 | 22,64 | 22,93 | 22,93 | 6.116.613 |
| 22 gen 2024 | 23,80 | 23,97 | 22,70 | 22,81 | 22,81 | 8.033.401 |
| 19 gen 2024 | 23,80 | 24,10 | 23,61 | 23,80 | 23,80 | 5.337.578 |
| 18 gen 2024 | 23,17 | 24,02 | 22,75 | 23,97 | 23,97 | 9.700.561 |
| 17 gen 2024 | 24,08 | 24,16 | 23,39 | 23,42 | 23,42 | 5.438.092 |
| 16 gen 2024 | 23,99 | 24,23 | 23,79 | 24,21 | 24,21 | 6.340.703 |
| 15 gen 2024 | 24,01 | 24,48 | 23,73 | 24,10 | 24,10 | 9.797.811 |
| 12 gen 2024 | 23,30 | 25,24 | 23,18 | 24,66 | 24,66 | 16.521.064 |
| 11 gen 2024 | 22,92 | 23,44 | 22,85 | 23,33 | 23,33 | 6.025.360 |
| 10 gen 2024 | 23,28 | 23,44 | 22,80 | 22,93 | 22,93 | 7.128.739 |
| 09 gen 2024 | 24,23 | 24,39 | 23,15 | 23,38 | 23,38 | 10.331.611 |
| 08 gen 2024 | 24,99 | 25,00 | 24,20 | 24,23 | 24,23 | 7.571.975 |
| 05 gen 2024 | 25,37 | 25,55 | 24,89 | 24,99 | 24,99 | 6.097.409 |
| 04 gen 2024 | 25,70 | 25,83 | 25,33 | 25,50 | 25,50 | 4.746.436 |
| 03 gen 2024 | 25,75 | 25,88 | 25,51 | 25,68 | 25,68 | 4.495.096 |
| 02 gen 2024 | 25,76 | 26,12 | 25,76 | 25,81 | 25,81 | 6.177.514 |
| 29 dic 2023 | 25,57 | 25,96 | 25,51 | 25,82 | 25,82 | 6.195.298 |
| 28 dic 2023 | 25,00 | 25,93 | 24,92 | 25,65 | 25,65 | 10.740.432 |
| 27 dic 2023 | 24,93 | 25,02 | 24,75 | 24,97 | 24,97 | 3.519.652 |
| 26 dic 2023 | 25,22 | 25,30 | 24,73 | 24,90 | 24,90 | 5.322.464 |
| 25 dic 2023 | 25,19 | 25,59 | 25,08 | 25,38 | 25,38 | 4.906.382 |
| 22 dic 2023 | 25,06 | 25,35 | 25,03 | 25,23 | 25,23 | 5.361.987 |
| 21 dic 2023 | 24,78 | 25,15 | 24,73 | 25,04 | 25,04 | 4.413.386 |
| 20 dic 2023 | 25,37 | 25,51 | 24,84 | 24,89 | 24,89 | 5.421.366 |
| 19 dic 2023 | 25,28 | 25,63 | 25,27 | 25,42 | 25,42 | 4.384.994 |
| 18 dic 2023 | 25,53 | 25,67 | 25,22 | 25,28 | 25,28 | 4.152.260 |
| 15 dic 2023 | 25,70 | 25,90 | 25,46 | 25,56 | 25,56 | 4.820.365 |
| 14 dic 2023 | 26,14 | 26,22 | 25,75 | 25,78 | 25,78 | 4.338.530 |
| 13 dic 2023 | 26,22 | 26,30 | 25,96 | 25,99 | 25,99 | 4.888.356 |
| 12 dic 2023 | 25,99 | 26,28 | 25,83 | 26,21 | 26,21 | 6.413.057 |
| 11 dic 2023 | 25,36 | 26,09 | 25,21 | 26,02 | 26,02 | 11.030.064 |
| 08 dic 2023 | 26,50 | 26,66 | 25,58 | 25,72 | 25,72 | 14.077.479 |
| 07 dic 2023 | 26,39 | 26,54 | 26,17 | 26,47 | 26,47 | 5.343.021 |
| 06 dic 2023 | 26,45 | 26,61 | 26,30 | 26,39 | 26,39 | 5.301.366 |
| 05 dic 2023 | 27,00 | 27,00 | 26,31 | 26,35 | 26,35 | 7.434.098 |
| 04 dic 2023 | 26,67 | 27,16 | 26,67 | 27,00 | 27,00 | 10.074.567 |
| 01 dic 2023 | 26,50 | 26,71 | 26,15 | 26,67 | 26,67 | 7.854.958 |
| 30 nov 2023 | 26,62 | 26,87 | 26,30 | 26,51 | 26,51 | 7.749.532 |
| *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.