Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
77,99 -0,12 (-0,15%) Bitcoin EUR
59.227,88 +156,40 (+0,26%)
Wintime Energy Group Co.,Ltd. (600157.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | 1,3500 | 190.773.822 |
| 29 apr 2024 | 1,3400 | 1,3600 | 1,3400 | 1,3600 | 1,3600 | 287.754.396 |
| 26 apr 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3400 | 1,3400 | 353.701.810 |
| 25 apr 2024 | 1,3200 | 1,3300 | 1,3100 | 1,3200 | 1,3200 | 160.831.270 |
| 24 apr 2024 | 1,3200 | 1,3300 | 1,3100 | 1,3200 | 1,3200 | 197.368.925 |
| 23 apr 2024 | 1,3300 | 1,3400 | 1,3100 | 1,3200 | 1,3200 | 225.834.913 |
| 22 apr 2024 | 1,3400 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 202.219.489 |
| 19 apr 2024 | 1,3500 | 1,3600 | 1,3400 | 1,3400 | 1,3400 | 215.297.796 |
| 18 apr 2024 | 1,3500 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 296.611.642 |
| 17 apr 2024 | 1,3100 | 1,3500 | 1,3100 | 1,3400 | 1,3400 | 329.184.086 |
| 16 apr 2024 | 1,3300 | 1,3400 | 1,3100 | 1,3100 | 1,3100 | 347.592.789 |
| 15 apr 2024 | 1,3500 | 1,3600 | 1,3000 | 1,3300 | 1,3300 | 385.313.902 |
| 12 apr 2024 | 1,3600 | 1,3700 | 1,3500 | 1,3500 | 1,3500 | 130.861.685 |
| 11 apr 2024 | 1,3500 | 1,3700 | 1,3400 | 1,3600 | 1,3600 | 296.277.163 |
| 10 apr 2024 | 1,3600 | 1,3700 | 1,3500 | 1,3500 | 1,3500 | 233.183.116 |
| 09 apr 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3500 | 1,3500 | 202.531.960 |
| 08 apr 2024 | 1,3500 | 1,3800 | 1,3300 | 1,3700 | 1,3700 | 474.771.221 |
| 03 apr 2024 | 1,3400 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 176.245.826 |
| 02 apr 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3500 | 1,3500 | 122.972.519 |
| 01 apr 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 252.939.821 |
| 29 mar 2024 | 1,3300 | 1,3400 | 1,3200 | 1,3300 | 1,3300 | 67.253.466 |
| 28 mar 2024 | 1,3200 | 1,3400 | 1,3100 | 1,3300 | 1,3300 | 193.106.379 |
| 27 mar 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3200 | 1,3200 | 197.716.600 |
| 26 mar 2024 | 1,3400 | 1,3500 | 1,3300 | 1,3400 | 1,3400 | 210.985.000 |
| 25 mar 2024 | 1,3500 | 1,3600 | 1,3400 | 1,3400 | 1,3400 | 193.763.545 |
| 22 mar 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3500 | 1,3500 | 254.087.654 |
| 21 mar 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | 133.373.653 |
| 20 mar 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 248.113.300 |
| 19 mar 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3700 | 1,3700 | 362.074.477 |
| 18 mar 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 224.163.818 |
| 15 mar 2024 | 1,3600 | 1,3800 | 1,3500 | 1,3700 | 1,3700 | 322.612.824 |
| 14 mar 2024 | 1,3600 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 239.639.084 |
| 13 mar 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 236.535.583 |
| 12 mar 2024 | 1,3900 | 1,3900 | 1,3700 | 1,3800 | 1,3800 | 224.774.066 |
| 11 mar 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3900 | 1,3900 | 358.123.823 |
| 08 mar 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3600 | 1,3600 | 216.117.642 |
| 07 mar 2024 | 1,3600 | 1,3800 | 1,3500 | 1,3600 | 1,3600 | 338.094.596 |
| 06 mar 2024 | 1,3500 | 1,3700 | 1,3500 | 1,3600 | 1,3600 | 222.995.155 |
| 05 mar 2024 | 1,3600 | 1,3700 | 1,3500 | 1,3500 | 1,3500 | 235.500.150 |
| 04 mar 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 248.924.125 |
| 01 mar 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3800 | 1,3800 | 232.291.273 |
| 29 feb 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3800 | 1,3800 | 291.507.025 |
| 28 feb 2024 | 1,3800 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | 378.358.906 |
| 27 feb 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3800 | 1,3800 | 250.591.166 |
| 26 feb 2024 | 1,3900 | 1,3900 | 1,3700 | 1,3700 | 1,3700 | 302.432.494 |
| 23 feb 2024 | 1,3900 | 1,4000 | 1,3700 | 1,3900 | 1,3900 | 294.959.211 |
| 22 feb 2024 | 1,3700 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 365.207.954 |
| 21 feb 2024 | 1,3800 | 1,4000 | 1,3700 | 1,3800 | 1,3800 | 426.142.599 |
| 20 feb 2024 | 1,3800 | 1,3900 | 1,3600 | 1,3800 | 1,3800 | 323.858.954 |
| 19 feb 2024 | 1,3900 | 1,4000 | 1,3700 | 1,3800 | 1,3800 | 377.340.415 |
| 08 feb 2024 | 1,3700 | 1,4100 | 1,3700 | 1,3800 | 1,3800 | 579.407.241 |
| 07 feb 2024 | 1,3300 | 1,3800 | 1,3200 | 1,3700 | 1,3700 | 539.870.920 |
| 06 feb 2024 | 1,2500 | 1,3300 | 1,2400 | 1,3300 | 1,3300 | 455.936.712 |
| 05 feb 2024 | 1,2800 | 1,2900 | 1,2200 | 1,2600 | 1,2600 | 432.738.138 |
| 02 feb 2024 | 1,3000 | 1,3200 | 1,2700 | 1,2900 | 1,2900 | 300.533.877 |
| 01 feb 2024 | 1,3100 | 1,3200 | 1,2900 | 1,3000 | 1,3000 | 188.786.904 |
| 31 gen 2024 | 1,3300 | 1,3400 | 1,3100 | 1,3100 | 1,3100 | 226.106.777 |
| 30 gen 2024 | 1,3400 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 186.988.045 |
| 29 gen 2024 | 1,3600 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 230.862.735 |
| 26 gen 2024 | 1,3400 | 1,3600 | 1,3400 | 1,3500 | 1,3500 | 271.592.633 |
| 25 gen 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3400 | 1,3400 | 242.238.142 |
| 24 gen 2024 | 1,3000 | 1,3300 | 1,2900 | 1,3200 | 1,3200 | 258.476.884 |
| 23 gen 2024 | 1,2900 | 1,3100 | 1,2800 | 1,3000 | 1,3000 | 190.332.573 |
| 22 gen 2024 | 1,3300 | 1,3400 | 1,2800 | 1,2900 | 1,2900 | 274.519.909 |
| 19 gen 2024 | 1,3400 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 123.567.506 |
| 18 gen 2024 | 1,3400 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | 316.891.822 |
| 17 gen 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 226.626.302 |
| 16 gen 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 173.609.835 |
| 15 gen 2024 | 1,3700 | 1,3800 | 1,3700 | 1,3800 | 1,3800 | 84.622.682 |
| 12 gen 2024 | 1,3700 | 1,4000 | 1,3700 | 1,3800 | 1,3800 | 251.659.246 |
| 11 gen 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 167.545.500 |
| 10 gen 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | 126.006.208 |
| 09 gen 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | 173.194.096 |
| 08 gen 2024 | 1,3800 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | 200.378.462 |
| 05 gen 2024 | 1,3900 | 1,4000 | 1,3700 | 1,3800 | 1,3800 | 225.496.605 |
| 04 gen 2024 | 1,4000 | 1,4200 | 1,3800 | 1,3900 | 1,3900 | 294.486.642 |
| 03 gen 2024 | 1,3900 | 1,4100 | 1,3800 | 1,4000 | 1,4000 | 242.502.756 |
| 02 gen 2024 | 1,3800 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 296.362.600 |
| 29 dic 2023 | 1,3600 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 95.472.130 |
| 28 dic 2023 | 1,3500 | 1,3700 | 1,3400 | 1,3600 | 1,3600 | 281.757.449 |
| 27 dic 2023 | 1,3500 | 1,3500 | 1,3300 | 1,3400 | 1,3400 | 141.569.050 |
| 26 dic 2023 | 1,3600 | 1,3700 | 1,3400 | 1,3400 | 1,3400 | 155.950.804 |
| 25 dic 2023 | 1,3600 | 1,3700 | 1,3500 | 1,3600 | 1,3600 | 114.409.880 |
| 22 dic 2023 | 1,3600 | 1,3700 | 1,3500 | 1,3600 | 1,3600 | 193.742.499 |
| 21 dic 2023 | 1,3500 | 1,3600 | 1,3400 | 1,3600 | 1,3600 | 152.294.577 |
| 20 dic 2023 | 1,3600 | 1,3700 | 1,3500 | 1,3500 | 1,3500 | 121.833.484 |
| 19 dic 2023 | 1,3700 | 1,3700 | 1,3500 | 1,3600 | 1,3600 | 179.964.500 |
| 18 dic 2023 | 1,3800 | 1,3900 | 1,3600 | 1,3700 | 1,3700 | 179.377.655 |
| 15 dic 2023 | 1,3900 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 164.079.407 |
| 14 dic 2023 | 1,3900 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 157.157.931 |
| 13 dic 2023 | 1,3900 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 112.549.643 |
| 12 dic 2023 | 1,3900 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 159.488.090 |
| 11 dic 2023 | 1,3700 | 1,3900 | 1,3600 | 1,3900 | 1,3900 | 211.809.707 |
| 08 dic 2023 | 1,3900 | 1,3900 | 1,3700 | 1,3700 | 1,3700 | 234.714.431 |
| 07 dic 2023 | 1,3900 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | 86.281.147 |
| 06 dic 2023 | 1,3800 | 1,4000 | 1,3700 | 1,3800 | 1,3800 | 177.539.089 |
| 05 dic 2023 | 1,4100 | 1,4200 | 1,3800 | 1,3800 | 1,3800 | 341.626.793 |
| 04 dic 2023 | 1,4200 | 1,4300 | 1,4100 | 1,4100 | 1,4100 | 169.662.950 |
| 01 dic 2023 | 1,4200 | 1,4300 | 1,4100 | 1,4200 | 1,4200 | 209.850.700 |
| 30 nov 2023 | 1,4400 | 1,4400 | 1,4100 | 1,4200 | 1,4200 | 365.328.466 |
| *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.