Italia markets close in 3 hours 43 minutes
FTSE MIB
34.563,40 +102,88 (+0,30%) Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
78,17 +0,60 (+0,77%) Bitcoin EUR
64.398,97 -134,20 (-0,21%)
Harbin Dongan Auto Engine Co.,Ltd (600178.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mag 2024 | 10,38 | 10,38 | 9,97 | 10,04 | 10,04 | 10.934.900 |
| 22 mag 2024 | 10,34 | 10,40 | 10,25 | 10,33 | 10,33 | 8.850.800 |
| 21 mag 2024 | 10,40 | 10,43 | 10,11 | 10,27 | 10,27 | 11.272.386 |
| 20 mag 2024 | 10,47 | 10,56 | 10,31 | 10,40 | 10,40 | 12.150.387 |
| 17 mag 2024 | 10,29 | 10,47 | 10,17 | 10,47 | 10,47 | 11.808.449 |
| 16 mag 2024 | 10,23 | 10,38 | 10,23 | 10,29 | 10,29 | 10.372.887 |
| 15 mag 2024 | 10,42 | 10,48 | 10,18 | 10,24 | 10,24 | 14.395.106 |
| 14 mag 2024 | 10,53 | 10,81 | 10,47 | 10,50 | 10,50 | 14.427.441 |
| 13 mag 2024 | 10,88 | 10,88 | 10,39 | 10,44 | 10,44 | 21.152.023 |
| 10 mag 2024 | 11,33 | 11,42 | 10,90 | 11,03 | 11,03 | 21.934.295 |
| 09 mag 2024 | 11,42 | 11,51 | 11,28 | 11,29 | 11,29 | 27.685.822 |
| 08 mag 2024 | 11,40 | 11,88 | 10,98 | 11,52 | 11,52 | 51.001.274 |
| 07 mag 2024 | 11,05 | 11,87 | 10,70 | 11,60 | 11,60 | 49.847.026 |
| 06 mag 2024 | 10,43 | 10,96 | 10,43 | 10,92 | 10,92 | 29.049.884 |
| 30 apr 2024 | 10,85 | 10,87 | 10,11 | 10,28 | 10,28 | 22.963.279 |
| 29 apr 2024 | 10,61 | 10,84 | 10,60 | 10,74 | 10,74 | 20.726.450 |
| 26 apr 2024 | 10,28 | 10,59 | 10,27 | 10,53 | 10,53 | 17.928.946 |
| 25 apr 2024 | 10,38 | 10,60 | 10,21 | 10,28 | 10,28 | 16.211.086 |
| 24 apr 2024 | 10,17 | 10,39 | 10,15 | 10,38 | 10,38 | 14.513.007 |
| 23 apr 2024 | 10,07 | 10,39 | 10,07 | 10,17 | 10,17 | 13.926.882 |
| 22 apr 2024 | 10,30 | 10,33 | 9,86 | 10,06 | 10,06 | 16.907.484 |
| 19 apr 2024 | 10,40 | 10,68 | 10,23 | 10,45 | 10,45 | 19.607.851 |
| 18 apr 2024 | 10,37 | 10,70 | 10,05 | 10,45 | 10,45 | 26.566.470 |
| 17 apr 2024 | 9,38 | 10,33 | 9,38 | 10,32 | 10,32 | 28.512.302 |
| 16 apr 2024 | 10,40 | 10,43 | 9,39 | 9,39 | 9,39 | 26.432.600 |
| 15 apr 2024 | 11,20 | 11,28 | 10,28 | 10,43 | 10,43 | 25.509.134 |
| 12 apr 2024 | 11,45 | 11,55 | 11,06 | 11,09 | 11,09 | 20.545.657 |
| 11 apr 2024 | 11,00 | 12,00 | 10,83 | 11,52 | 11,52 | 32.905.683 |
| 10 apr 2024 | 11,46 | 11,53 | 10,95 | 11,15 | 11,15 | 22.101.820 |
| 09 apr 2024 | 11,85 | 12,07 | 11,35 | 11,57 | 11,57 | 21.450.605 |
| 08 apr 2024 | 11,67 | 12,50 | 11,51 | 11,85 | 11,85 | 26.430.505 |
| 03 apr 2024 | 12,41 | 12,42 | 11,60 | 11,71 | 11,71 | 30.010.645 |
| 02 apr 2024 | 13,08 | 13,08 | 12,41 | 12,56 | 12,56 | 33.135.740 |
| 01 apr 2024 | 12,48 | 13,30 | 12,42 | 13,19 | 13,19 | 43.079.504 |
| 29 mar 2024 | 12,80 | 13,07 | 12,19 | 12,49 | 12,49 | 23.404.900 |
| 28 mar 2024 | 12,59 | 13,08 | 12,26 | 12,91 | 12,91 | 33.627.810 |
| 27 mar 2024 | 12,91 | 13,18 | 12,49 | 12,58 | 12,58 | 39.271.777 |
| 26 mar 2024 | 13,10 | 13,27 | 12,64 | 12,87 | 12,87 | 36.987.300 |
| 25 mar 2024 | 13,92 | 13,98 | 13,02 | 13,09 | 13,09 | 43.822.238 |
| 22 mar 2024 | 14,36 | 14,40 | 13,56 | 14,07 | 14,07 | 47.988.159 |
| 21 mar 2024 | 14,39 | 15,25 | 14,12 | 14,67 | 14,67 | 96.059.555 |
| 20 mar 2024 | 13,44 | 14,65 | 13,40 | 14,65 | 14,65 | 97.994.616 |
| 19 mar 2024 | 13,76 | 13,96 | 13,31 | 13,32 | 13,32 | 62.416.205 |
| 18 mar 2024 | 13,73 | 14,38 | 13,72 | 13,91 | 13,91 | 79.888.709 |
| 15 mar 2024 | 13,62 | 15,03 | 13,37 | 13,80 | 13,80 | 117.431.733 |
| 14 mar 2024 | 12,90 | 13,79 | 12,50 | 13,79 | 13,79 | 109.147.133 |
| 13 mar 2024 | 11,38 | 12,54 | 11,23 | 12,54 | 12,54 | 74.503.612 |
| 12 mar 2024 | 11,02 | 11,57 | 11,01 | 11,40 | 11,40 | 44.616.933 |
| 11 mar 2024 | 10,80 | 11,05 | 10,73 | 11,03 | 11,03 | 22.311.101 |
| 08 mar 2024 | 10,87 | 10,99 | 10,64 | 10,81 | 10,81 | 25.541.600 |
| 07 mar 2024 | 11,19 | 11,48 | 10,90 | 10,91 | 10,91 | 36.040.074 |
| 06 mar 2024 | 11,30 | 11,41 | 11,13 | 11,19 | 11,19 | 34.017.601 |
| 05 mar 2024 | 10,99 | 11,58 | 10,75 | 11,42 | 11,42 | 55.244.901 |
| 04 mar 2024 | 11,16 | 11,20 | 10,61 | 11,07 | 11,07 | 34.153.228 |
| 01 mar 2024 | 11,20 | 11,34 | 10,91 | 11,16 | 11,16 | 40.402.575 |
| 29 feb 2024 | 10,50 | 11,28 | 10,40 | 11,26 | 11,26 | 48.971.001 |
| 28 feb 2024 | 11,80 | 12,13 | 10,97 | 10,97 | 10,97 | 73.490.501 |
| 27 feb 2024 | 10,98 | 12,22 | 10,98 | 12,19 | 12,19 | 76.832.851 |
| 26 feb 2024 | 11,43 | 11,78 | 11,00 | 11,20 | 11,20 | 87.208.995 |
| 23 feb 2024 | 10,30 | 11,46 | 10,13 | 11,46 | 11,46 | 84.948.954 |
| 22 feb 2024 | 9,50 | 10,73 | 9,50 | 10,42 | 10,42 | 60.209.886 |
| 21 feb 2024 | 9,50 | 10,43 | 9,32 | 9,77 | 9,77 | 57.818.187 |
| 20 feb 2024 | 9,13 | 9,60 | 8,89 | 9,48 | 9,48 | 34.750.611 |
| 19 feb 2024 | 8,42 | 9,12 | 8,42 | 9,12 | 9,12 | 42.571.579 |
| 08 feb 2024 | 8,17 | 8,62 | 7,40 | 8,42 | 8,42 | 51.750.500 |
| 07 feb 2024 | 8,78 | 9,11 | 8,10 | 8,22 | 8,22 | 43.474.106 |
| 06 feb 2024 | 8,50 | 9,12 | 8,39 | 8,71 | 8,71 | 35.370.227 |
| 05 feb 2024 | 10,27 | 10,28 | 9,32 | 9,32 | 9,32 | 20.537.800 |
| 02 feb 2024 | 10,77 | 11,09 | 9,91 | 10,35 | 10,35 | 22.008.079 |
| 01 feb 2024 | 10,95 | 11,20 | 10,61 | 10,76 | 10,76 | 19.272.050 |
| 31 gen 2024 | 11,55 | 11,92 | 10,87 | 10,92 | 10,92 | 30.516.950 |
| 30 gen 2024 | 11,80 | 12,32 | 11,60 | 11,74 | 11,74 | 22.661.550 |
| 29 gen 2024 | 12,34 | 12,39 | 11,61 | 11,82 | 11,82 | 21.089.515 |
| 26 gen 2024 | 12,41 | 12,51 | 12,08 | 12,30 | 12,30 | 28.993.302 |
| 25 gen 2024 | 11,78 | 12,76 | 11,70 | 12,42 | 12,42 | 40.065.782 |
| 24 gen 2024 | 11,69 | 11,93 | 11,40 | 11,81 | 11,81 | 30.179.480 |
| 23 gen 2024 | 11,90 | 11,99 | 11,40 | 11,63 | 11,63 | 31.576.207 |
| 22 gen 2024 | 12,01 | 12,59 | 11,55 | 11,84 | 11,84 | 41.241.278 |
| 19 gen 2024 | 12,62 | 12,80 | 12,00 | 12,02 | 12,02 | 39.122.791 |
| 18 gen 2024 | 12,85 | 13,16 | 12,16 | 12,68 | 12,68 | 47.328.386 |
| 17 gen 2024 | 13,01 | 13,45 | 12,65 | 12,66 | 12,66 | 67.162.283 |
| 16 gen 2024 | 12,63 | 13,88 | 12,55 | 13,45 | 13,45 | 93.636.282 |
| 15 gen 2024 | 12,52 | 12,79 | 12,39 | 12,62 | 12,62 | 23.403.535 |
| 12 gen 2024 | 13,22 | 13,29 | 12,44 | 12,55 | 12,55 | 43.926.031 |
| 11 gen 2024 | 12,83 | 13,52 | 12,69 | 13,30 | 13,30 | 52.505.188 |
| 10 gen 2024 | 12,65 | 12,82 | 12,33 | 12,78 | 12,78 | 28.638.791 |
| 09 gen 2024 | 13,00 | 13,22 | 12,45 | 12,80 | 12,80 | 38.765.842 |
| 08 gen 2024 | 12,74 | 13,19 | 12,74 | 12,96 | 12,96 | 32.645.011 |
| 05 gen 2024 | 13,59 | 13,75 | 12,74 | 12,85 | 12,85 | 44.550.499 |
| 04 gen 2024 | 13,30 | 13,97 | 12,75 | 13,80 | 13,80 | 61.199.355 |
| 03 gen 2024 | 14,26 | 14,76 | 13,03 | 13,30 | 13,30 | 64.178.170 |
| 02 gen 2024 | 14,97 | 15,12 | 14,38 | 14,40 | 14,40 | 40.287.397 |
| 29 dic 2023 | 14,56 | 15,21 | 14,55 | 14,83 | 14,83 | 47.510.731 |
| 28 dic 2023 | 14,45 | 15,49 | 14,32 | 14,96 | 14,96 | 51.327.286 |
| 27 dic 2023 | 16,01 | 16,05 | 14,65 | 14,80 | 14,80 | 72.242.100 |
| 26 dic 2023 | 16,10 | 17,59 | 16,01 | 16,25 | 16,25 | 89.444.925 |
| 25 dic 2023 | 15,33 | 16,65 | 14,88 | 16,50 | 16,50 | 83.214.682 |
| 22 dic 2023 | 14,92 | 15,50 | 14,62 | 15,41 | 15,41 | 67.913.656 |
| 21 dic 2023 | 15,10 | 15,50 | 14,29 | 14,85 | 14,85 | 67.537.363 |
| 20 dic 2023 | 16,38 | 16,69 | 15,15 | 15,45 | 15,45 | 89.207.182 |
| *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.