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
59.103,61 +1.733,30 (+3,02%)
Beijing Dalong Weiye Real Estate Development Co.,Ltd (600159.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 | 2,6800 | 2,7200 | 2,5600 | 2,6100 | 2,6100 | 79.501.091 |
| 29 apr 2024 | 2,3700 | 2,6100 | 2,3500 | 2,6100 | 2,6100 | 49.157.427 |
| 26 apr 2024 | 2,2600 | 2,3700 | 2,2200 | 2,3700 | 2,3700 | 35.856.299 |
| 25 apr 2024 | 2,2400 | 2,3200 | 2,2200 | 2,2700 | 2,2700 | 22.296.403 |
| 24 apr 2024 | 2,2500 | 2,2700 | 2,2100 | 2,2500 | 2,2500 | 23.387.900 |
| 23 apr 2024 | 2,2600 | 2,3100 | 2,2500 | 2,2600 | 2,2600 | 17.648.800 |
| 22 apr 2024 | 2,2700 | 2,3400 | 2,2400 | 2,2500 | 2,2500 | 23.130.922 |
| 19 apr 2024 | 2,3400 | 2,3900 | 2,2900 | 2,3100 | 2,3100 | 25.264.222 |
| 18 apr 2024 | 2,3700 | 2,3900 | 2,3100 | 2,3500 | 2,3500 | 28.182.900 |
| 17 apr 2024 | 2,2600 | 2,4100 | 2,2600 | 2,3700 | 2,3700 | 34.074.800 |
| 16 apr 2024 | 2,4500 | 2,4600 | 2,2300 | 2,2300 | 2,2300 | 44.215.300 |
| 15 apr 2024 | 2,6100 | 2,6300 | 2,3700 | 2,4700 | 2,4700 | 48.072.313 |
| 12 apr 2024 | 2,7200 | 2,7500 | 2,6200 | 2,6200 | 2,6200 | 36.907.800 |
| 11 apr 2024 | 2,7100 | 2,7900 | 2,6800 | 2,7300 | 2,7300 | 32.204.601 |
| 10 apr 2024 | 2,9000 | 2,9000 | 2,7200 | 2,7300 | 2,7300 | 47.917.764 |
| 09 apr 2024 | 2,8600 | 2,9500 | 2,8300 | 2,9200 | 2,9200 | 39.819.048 |
| 08 apr 2024 | 2,8700 | 3,0300 | 2,7300 | 2,9000 | 2,9000 | 54.181.550 |
| 03 apr 2024 | 3,0200 | 3,0300 | 2,9000 | 2,9100 | 2,9100 | 57.769.717 |
| 02 apr 2024 | 3,0300 | 3,1900 | 2,9800 | 3,0900 | 3,0900 | 80.011.671 |
| 01 apr 2024 | 3,0000 | 3,0700 | 2,9800 | 3,0500 | 3,0500 | 56.568.768 |
| 29 mar 2024 | 3,1200 | 3,1500 | 3,0200 | 3,0400 | 3,0400 | 60.013.390 |
| 28 mar 2024 | 3,0500 | 3,4200 | 3,0100 | 3,2500 | 3,2500 | 137.043.666 |
| 27 mar 2024 | 3,4000 | 3,4500 | 3,1400 | 3,2200 | 3,2200 | 175.650.054 |
| 26 mar 2024 | 2,8600 | 3,1400 | 2,8400 | 3,1400 | 3,1400 | 61.935.954 |
| 25 mar 2024 | 2,7800 | 2,9200 | 2,7500 | 2,8500 | 2,8500 | 69.814.215 |
| 22 mar 2024 | 2,8100 | 2,8200 | 2,7100 | 2,7900 | 2,7900 | 41.047.678 |
| 21 mar 2024 | 2,7900 | 2,8600 | 2,7800 | 2,8200 | 2,8200 | 40.786.428 |
| 20 mar 2024 | 2,7700 | 2,8000 | 2,7200 | 2,7900 | 2,7900 | 31.107.940 |
| 19 mar 2024 | 2,7600 | 2,8100 | 2,7500 | 2,7600 | 2,7600 | 37.296.076 |
| 18 mar 2024 | 2,7400 | 2,7600 | 2,7100 | 2,7600 | 2,7600 | 34.415.000 |
| 15 mar 2024 | 2,7500 | 2,7700 | 2,6800 | 2,7400 | 2,7400 | 38.113.003 |
| 14 mar 2024 | 2,7300 | 2,8100 | 2,7200 | 2,7600 | 2,7600 | 48.590.901 |
| 13 mar 2024 | 2,8200 | 2,8200 | 2,7000 | 2,7400 | 2,7400 | 63.550.934 |
| 12 mar 2024 | 2,6600 | 2,9400 | 2,6600 | 2,8700 | 2,8700 | 82.236.101 |
| 11 mar 2024 | 2,6200 | 2,6700 | 2,6000 | 2,6700 | 2,6700 | 23.646.600 |
| 08 mar 2024 | 2,6600 | 2,6900 | 2,5700 | 2,6100 | 2,6100 | 25.493.300 |
| 07 mar 2024 | 2,6900 | 2,7400 | 2,6400 | 2,6500 | 2,6500 | 28.945.002 |
| 06 mar 2024 | 2,5900 | 2,7300 | 2,5800 | 2,6800 | 2,6800 | 36.511.202 |
| 05 mar 2024 | 2,6200 | 2,6900 | 2,6000 | 2,6100 | 2,6100 | 30.992.201 |
| 04 mar 2024 | 2,7200 | 2,7400 | 2,6000 | 2,6400 | 2,6400 | 30.640.801 |
| 01 mar 2024 | 2,7200 | 2,7500 | 2,6800 | 2,7400 | 2,7400 | 35.778.800 |
| 29 feb 2024 | 2,6200 | 2,7100 | 2,5800 | 2,7100 | 2,7100 | 38.950.202 |
| 28 feb 2024 | 2,8900 | 2,9700 | 2,6400 | 2,6500 | 2,6500 | 62.160.200 |
| 27 feb 2024 | 2,7700 | 2,9200 | 2,7200 | 2,9200 | 2,9200 | 42.299.904 |
| 26 feb 2024 | 2,7400 | 2,8400 | 2,6800 | 2,7800 | 2,7800 | 40.333.012 |
| 23 feb 2024 | 2,6600 | 2,7700 | 2,6500 | 2,7500 | 2,7500 | 43.823.396 |
| 22 feb 2024 | 2,5900 | 2,6600 | 2,5700 | 2,6500 | 2,6500 | 39.827.401 |
| 21 feb 2024 | 2,5000 | 2,7400 | 2,4900 | 2,6100 | 2,6100 | 62.222.188 |
| 20 feb 2024 | 2,4800 | 2,5700 | 2,4400 | 2,5300 | 2,5300 | 47.672.165 |
| 19 feb 2024 | 2,3900 | 2,5500 | 2,3300 | 2,5100 | 2,5100 | 55.645.162 |
| 08 feb 2024 | 2,1400 | 2,3700 | 2,0600 | 2,3600 | 2,3600 | 55.130.799 |
| 07 feb 2024 | 2,4800 | 2,4900 | 2,2300 | 2,2300 | 2,2300 | 59.687.575 |
| 06 feb 2024 | 2,5500 | 2,5600 | 2,3100 | 2,4800 | 2,4800 | 65.921.453 |
| 05 feb 2024 | 2,7600 | 2,7800 | 2,5700 | 2,5700 | 2,5700 | 28.612.500 |
| 02 feb 2024 | 2,8800 | 3,0500 | 2,7100 | 2,8500 | 2,8500 | 48.067.800 |
| 01 feb 2024 | 3,0300 | 3,0300 | 2,8100 | 2,8800 | 2,8800 | 42.753.302 |
| 31 gen 2024 | 3,1800 | 3,3000 | 3,0300 | 3,0700 | 3,0700 | 50.906.200 |
| 30 gen 2024 | 3,4400 | 3,4800 | 3,2800 | 3,3100 | 3,3100 | 52.938.901 |
| 29 gen 2024 | 3,6100 | 3,6600 | 3,4600 | 3,4800 | 3,4800 | 67.113.700 |
| 26 gen 2024 | 3,4400 | 3,6900 | 3,3900 | 3,5800 | 3,5800 | 87.456.421 |
| 25 gen 2024 | 3,3000 | 3,4700 | 3,2700 | 3,4500 | 3,4500 | 68.842.900 |
| 24 gen 2024 | 3,1600 | 3,3000 | 3,1400 | 3,2900 | 3,2900 | 48.464.703 |
| 23 gen 2024 | 3,1100 | 3,1600 | 3,0800 | 3,1500 | 3,1500 | 28.385.400 |
| 22 gen 2024 | 3,2800 | 3,2900 | 3,0700 | 3,1100 | 3,1100 | 33.661.700 |
| 19 gen 2024 | 3,3300 | 3,3500 | 3,2800 | 3,2900 | 3,2900 | 22.978.902 |
| 18 gen 2024 | 3,2900 | 3,3300 | 3,2200 | 3,3200 | 3,3200 | 39.468.100 |
| 17 gen 2024 | 3,3700 | 3,4100 | 3,3000 | 3,3100 | 3,3100 | 32.486.924 |
| 16 gen 2024 | 3,4500 | 3,5700 | 3,3600 | 3,4100 | 3,4100 | 41.594.624 |
| 15 gen 2024 | 3,4600 | 3,5300 | 3,4400 | 3,4800 | 3,4800 | 33.473.312 |
| 12 gen 2024 | 3,4800 | 3,5800 | 3,4600 | 3,5200 | 3,5200 | 52.454.902 |
| 11 gen 2024 | 3,4200 | 3,5300 | 3,4000 | 3,5200 | 3,5200 | 60.111.100 |
| 10 gen 2024 | 3,4400 | 3,4700 | 3,3800 | 3,3900 | 3,3900 | 38.876.800 |
| 09 gen 2024 | 3,5300 | 3,5500 | 3,4300 | 3,4700 | 3,4700 | 50.735.810 |
| 08 gen 2024 | 3,6200 | 3,6400 | 3,5100 | 3,5200 | 3,5200 | 41.776.602 |
| 05 gen 2024 | 3,6100 | 3,7000 | 3,5200 | 3,5600 | 3,5600 | 57.157.737 |
| 04 gen 2024 | 3,7200 | 3,7700 | 3,5900 | 3,6200 | 3,6200 | 63.333.430 |
| 03 gen 2024 | 3,7300 | 3,8800 | 3,7000 | 3,7600 | 3,7600 | 72.496.937 |
| 02 gen 2024 | 3,9400 | 3,9600 | 3,7300 | 3,7300 | 3,7300 | 74.568.437 |
| 29 dic 2023 | 3,8700 | 4,0000 | 3,8500 | 3,9000 | 3,9000 | 70.998.621 |
| 28 dic 2023 | 3,9300 | 4,0500 | 3,8200 | 3,8900 | 3,8900 | 81.858.220 |
| 27 dic 2023 | 4,0800 | 4,2000 | 3,8800 | 4,0500 | 4,0500 | 89.640.700 |
| 26 dic 2023 | 4,0400 | 4,2400 | 3,8600 | 4,1300 | 4,1300 | 97.688.997 |
| 25 dic 2023 | 4,2500 | 4,2900 | 3,9200 | 4,0400 | 4,0400 | 105.046.797 |
| 22 dic 2023 | 4,5100 | 4,6600 | 4,2300 | 4,2800 | 4,2800 | 137.034.597 |
| 21 dic 2023 | 4,2200 | 4,7400 | 4,2200 | 4,5600 | 4,5600 | 182.448.709 |
| 20 dic 2023 | 4,2900 | 4,5600 | 4,2100 | 4,3100 | 4,3100 | 104.368.401 |
| 19 dic 2023 | 4,4000 | 4,5300 | 4,2200 | 4,2800 | 4,2800 | 123.936.902 |
| 18 dic 2023 | 4,3200 | 4,9900 | 4,1500 | 4,4500 | 4,4500 | 197.944.302 |
| 15 dic 2023 | 4,3800 | 4,5400 | 4,3500 | 4,5400 | 4,5400 | 122.500.617 |
| 14 dic 2023 | 4,1400 | 4,2900 | 4,0800 | 4,1300 | 4,1300 | 99.810.565 |
| 13 dic 2023 | 4,1800 | 4,4200 | 4,1000 | 4,1500 | 4,1500 | 175.862.592 |
| 12 dic 2023 | 3,8200 | 4,2000 | 3,7800 | 4,2000 | 4,2000 | 120.416.992 |
| 11 dic 2023 | 3,7500 | 3,9000 | 3,6100 | 3,8200 | 3,8200 | 74.236.674 |
| 08 dic 2023 | 4,0000 | 4,0400 | 3,8400 | 3,8500 | 3,8500 | 99.692.721 |
| 07 dic 2023 | 3,8900 | 4,3500 | 3,8600 | 4,0900 | 4,0900 | 147.510.093 |
| 06 dic 2023 | 3,8000 | 3,9900 | 3,7800 | 3,9500 | 3,9500 | 102.669.612 |
| 05 dic 2023 | 3,8300 | 4,0400 | 3,8000 | 3,8300 | 3,8300 | 104.394.118 |
| 04 dic 2023 | 3,7800 | 3,9200 | 3,7500 | 3,8500 | 3,8500 | 104.705.812 |
| 01 dic 2023 | 3,7100 | 3,9000 | 3,6500 | 3,8400 | 3,8400 | 129.707.450 |
| 30 nov 2023 | 3,6800 | 3,7500 | 3,6400 | 3,7200 | 3,7200 | 89.457.110 |
| *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.