Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.842,43 -1.393,20 (-2,31%)
Yankuang Energy Group Company Limited (600188.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 23,60 | 23,86 | 23,17 | 23,23 | 23,23 | 37.091.026 |
| 25 apr 2024 | 23,17 | 23,70 | 23,17 | 23,63 | 23,63 | 25.080.738 |
| 24 apr 2024 | 23,64 | 23,73 | 23,10 | 23,33 | 23,33 | 28.745.721 |
| 23 apr 2024 | 23,77 | 24,00 | 23,19 | 23,64 | 23,64 | 33.776.336 |
| 22 apr 2024 | 25,20 | 25,40 | 23,85 | 24,07 | 24,07 | 56.311.974 |
| 19 apr 2024 | 25,37 | 25,75 | 25,23 | 25,26 | 25,26 | 34.788.077 |
| 18 apr 2024 | 25,55 | 26,10 | 25,37 | 25,49 | 25,49 | 27.217.126 |
| 17 apr 2024 | 25,35 | 25,67 | 25,01 | 25,62 | 25,62 | 28.030.995 |
| 16 apr 2024 | 25,50 | 25,94 | 25,00 | 25,50 | 25,50 | 37.285.150 |
| 15 apr 2024 | 24,95 | 25,51 | 24,80 | 25,51 | 25,51 | 37.165.011 |
| 12 apr 2024 | 24,90 | 25,26 | 24,80 | 24,89 | 24,89 | 24.179.982 |
| 11 apr 2024 | 24,70 | 25,40 | 24,38 | 25,04 | 25,04 | 36.354.232 |
| 10 apr 2024 | 24,27 | 25,10 | 24,23 | 24,90 | 24,90 | 40.694.646 |
| 09 apr 2024 | 24,52 | 24,80 | 24,18 | 24,39 | 24,39 | 26.102.391 |
| 08 apr 2024 | 24,11 | 24,82 | 23,94 | 24,55 | 24,55 | 47.627.976 |
| 03 apr 2024 | 23,37 | 24,48 | 23,36 | 24,40 | 24,40 | 51.027.111 |
| 02 apr 2024 | 23,75 | 24,12 | 23,38 | 23,53 | 23,53 | 35.226.215 |
| 01 apr 2024 | 23,66 | 23,85 | 23,36 | 23,82 | 23,82 | 33.350.245 |
| 29 mar 2024 | 23,28 | 23,61 | 22,62 | 23,79 | 23,79 | 27.464.519 |
| 28 mar 2024 | 23,01 | 23,28 | 22,70 | 23,08 | 23,08 | 28.752.393 |
| 27 mar 2024 | 23,23 | 23,64 | 22,95 | 23,01 | 23,01 | 32.128.895 |
| 26 mar 2024 | 24,00 | 24,25 | 23,00 | 23,25 | 23,25 | 47.647.842 |
| 25 mar 2024 | 23,78 | 24,60 | 23,55 | 24,15 | 24,15 | 43.091.159 |
| 22 mar 2024 | 23,97 | 24,22 | 23,86 | 24,02 | 24,02 | 34.354.506 |
| 21 mar 2024 | 23,71 | 24,05 | 23,37 | 23,85 | 23,85 | 28.308.081 |
| 20 mar 2024 | 23,60 | 24,20 | 23,52 | 23,88 | 23,88 | 35.483.676 |
| 19 mar 2024 | 23,41 | 24,30 | 23,41 | 23,69 | 23,69 | 53.535.835 |
| 18 mar 2024 | 23,70 | 23,80 | 23,12 | 23,60 | 23,60 | 57.257.337 |
| 15 mar 2024 | 24,39 | 24,44 | 23,31 | 24,05 | 24,05 | 50.601.200 |
| 14 mar 2024 | 24,30 | 24,72 | 24,22 | 24,51 | 24,51 | 34.752.608 |
| 13 mar 2024 | 24,41 | 24,59 | 23,88 | 24,53 | 24,53 | 39.612.592 |
| 12 mar 2024 | 25,70 | 25,96 | 24,46 | 24,65 | 24,65 | 68.278.227 |
| 11 mar 2024 | 26,76 | 26,91 | 25,67 | 26,00 | 26,00 | 46.167.073 |
| 08 mar 2024 | 27,20 | 27,41 | 26,42 | 26,92 | 26,92 | 38.456.383 |
| 07 mar 2024 | 26,99 | 27,90 | 26,99 | 27,47 | 27,47 | 34.251.006 |
| 06 mar 2024 | 27,08 | 27,66 | 26,80 | 27,19 | 27,19 | 38.171.349 |
| 05 mar 2024 | 26,86 | 27,56 | 26,65 | 26,98 | 26,98 | 38.560.952 |
| 04 mar 2024 | 25,99 | 27,25 | 25,87 | 27,03 | 27,03 | 51.217.077 |
| 01 mar 2024 | 25,68 | 26,30 | 25,61 | 25,99 | 25,99 | 38.181.566 |
| 29 feb 2024 | 25,90 | 26,12 | 25,51 | 25,88 | 25,88 | 37.599.657 |
| 28 feb 2024 | 26,18 | 26,50 | 25,50 | 26,05 | 26,05 | 49.960.388 |
| 27 feb 2024 | 26,10 | 26,54 | 25,84 | 26,36 | 26,36 | 32.026.649 |
| 26 feb 2024 | 26,76 | 27,66 | 25,98 | 26,42 | 26,42 | 57.576.427 |
| 23 feb 2024 | 27,42 | 27,73 | 26,82 | 27,23 | 27,23 | 44.281.825 |
| 22 feb 2024 | 25,50 | 27,43 | 25,46 | 27,41 | 27,41 | 52.504.222 |
| 21 feb 2024 | 25,95 | 26,43 | 25,44 | 25,72 | 25,72 | 51.756.798 |
| 20 feb 2024 | 25,12 | 26,54 | 24,95 | 26,30 | 26,30 | 57.960.198 |
| 19 feb 2024 | 22,83 | 25,12 | 22,60 | 25,12 | 25,12 | 69.585.015 |
| 08 feb 2024 | 23,01 | 23,01 | 22,49 | 22,84 | 22,84 | 31.045.199 |
| 07 feb 2024 | 22,99 | 23,30 | 22,35 | 23,25 | 23,25 | 40.155.604 |
| 06 feb 2024 | 23,30 | 23,75 | 22,84 | 23,05 | 23,05 | 39.064.760 |
| 05 feb 2024 | 22,76 | 23,67 | 22,75 | 23,47 | 23,47 | 46.660.723 |
| 02 feb 2024 | 22,60 | 22,99 | 22,28 | 22,69 | 22,69 | 34.425.817 |
| 01 feb 2024 | 22,85 | 23,08 | 22,40 | 22,65 | 22,65 | 26.939.213 |
| 31 gen 2024 | 22,55 | 23,31 | 22,40 | 22,85 | 22,85 | 32.637.001 |
| 30 gen 2024 | 23,00 | 23,16 | 22,60 | 22,91 | 22,91 | 26.727.003 |
| 29 gen 2024 | 22,81 | 23,45 | 22,48 | 23,08 | 23,08 | 48.077.777 |
| 26 gen 2024 | 22,22 | 22,80 | 22,12 | 22,72 | 22,72 | 36.367.480 |
| 25 gen 2024 | 21,60 | 22,36 | 21,60 | 22,28 | 22,28 | 37.499.612 |
| 24 gen 2024 | 20,87 | 21,63 | 20,84 | 21,56 | 21,56 | 36.683.873 |
| 23 gen 2024 | 20,71 | 21,08 | 20,37 | 20,86 | 20,86 | 23.918.244 |
| 22 gen 2024 | 21,08 | 21,14 | 20,44 | 20,55 | 20,55 | 25.145.040 |
| 19 gen 2024 | 21,31 | 21,45 | 20,80 | 20,98 | 20,98 | 24.683.816 |
| 18 gen 2024 | 21,28 | 21,54 | 20,81 | 21,52 | 21,52 | 31.052.576 |
| 17 gen 2024 | 21,81 | 22,08 | 21,49 | 21,50 | 21,50 | 23.050.015 |
| 16 gen 2024 | 21,50 | 21,95 | 21,40 | 21,81 | 21,81 | 23.872.613 |
| 15 gen 2024 | 21,34 | 21,63 | 21,18 | 21,56 | 21,56 | 26.876.777 |
| 12 gen 2024 | 21,30 | 21,60 | 21,24 | 21,42 | 21,42 | 19.079.236 |
| 11 gen 2024 | 21,54 | 21,67 | 21,19 | 21,30 | 21,30 | 31.091.018 |
| 10 gen 2024 | 22,00 | 22,28 | 21,59 | 21,67 | 21,67 | 38.826.765 |
| 09 gen 2024 | 21,42 | 22,19 | 21,19 | 22,11 | 22,11 | 43.075.050 |
| 08 gen 2024 | 21,73 | 21,94 | 21,39 | 21,47 | 21,47 | 42.663.454 |
| 05 gen 2024 | 21,80 | 22,10 | 21,59 | 21,90 | 21,90 | 47.881.173 |
| 04 gen 2024 | 21,21 | 21,85 | 21,10 | 21,76 | 21,76 | 64.838.835 |
| 03 gen 2024 | 20,52 | 21,20 | 20,50 | 21,15 | 21,15 | 52.746.650 |
| 02 gen 2024 | 19,80 | 20,75 | 19,73 | 20,53 | 20,53 | 59.633.015 |
| 29 dic 2023 | 19,85 | 20,05 | 19,57 | 19,81 | 19,81 | 34.066.994 |
| 28 dic 2023 | 20,52 | 20,61 | 19,72 | 20,00 | 20,00 | 46.347.437 |
| 27 dic 2023 | 20,41 | 20,66 | 20,20 | 20,50 | 20,50 | 23.311.738 |
| 26 dic 2023 | 20,78 | 21,45 | 20,45 | 20,50 | 20,50 | 36.726.446 |
| 25 dic 2023 | 20,66 | 20,85 | 20,22 | 20,70 | 20,70 | 21.388.901 |
| 22 dic 2023 | 20,20 | 21,00 | 20,19 | 20,65 | 20,65 | 35.605.968 |
| 21 dic 2023 | 20,01 | 20,21 | 19,92 | 20,14 | 20,14 | 15.637.979 |
| 20 dic 2023 | 20,17 | 20,50 | 20,04 | 20,05 | 20,05 | 19.318.790 |
| 19 dic 2023 | 20,12 | 20,26 | 19,88 | 20,11 | 20,11 | 11.877.223 |
| 18 dic 2023 | 19,88 | 20,38 | 19,71 | 20,12 | 20,12 | 14.796.619 |
| 15 dic 2023 | 20,07 | 20,27 | 20,00 | 20,01 | 20,01 | 18.423.597 |
| 14 dic 2023 | 20,15 | 20,28 | 19,92 | 20,13 | 20,13 | 15.158.779 |
| 13 dic 2023 | 20,22 | 20,26 | 19,95 | 20,02 | 20,02 | 16.297.419 |
| 12 dic 2023 | 20,18 | 20,31 | 19,92 | 20,27 | 20,27 | 15.049.894 |
| 11 dic 2023 | 19,51 | 20,18 | 19,24 | 20,18 | 20,18 | 25.946.318 |
| 08 dic 2023 | 19,83 | 19,84 | 19,32 | 19,52 | 19,52 | 25.636.341 |
| 07 dic 2023 | 20,15 | 20,15 | 19,83 | 19,89 | 19,89 | 17.681.002 |
| 06 dic 2023 | 20,11 | 20,30 | 19,92 | 20,16 | 20,16 | 17.119.306 |
| 05 dic 2023 | 20,73 | 20,87 | 20,18 | 20,21 | 20,21 | 22.710.552 |
| 04 dic 2023 | 20,62 | 20,85 | 20,48 | 20,84 | 20,84 | 23.558.956 |
| 01 dic 2023 | 20,55 | 20,73 | 20,51 | 20,67 | 20,67 | 18.966.509 |
| 30 nov 2023 | 20,70 | 20,72 | 20,40 | 20,55 | 20,55 | 21.248.050 |
| 29 nov 2023 | 20,38 | 20,79 | 20,36 | 20,60 | 20,60 | 24.395.338 |
| 28 nov 2023 | 20,36 | 20,48 | 20,12 | 20,41 | 20,41 | 18.954.786 |
| *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.