Italia markets close in 3 hours 3 minutes
FTSE MIB
33.566,57 +346,26 (+1,04%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,59 +0,02 (+0,02%) Bitcoin EUR
61.456,55 +781,52 (+1,29%)
Tibet Rhodiola Pharmaceutical Holding Co. (600211.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 giu 2024 | 34,80 | 35,25 | 34,03 | 34,18 | 34,18 | 3.076.552 |
| 19 giu 2024 | 35,58 | 35,79 | 34,55 | 34,93 | 34,93 | 3.834.707 |
| 18 giu 2024 | 36,21 | 36,68 | 35,60 | 35,76 | 35,76 | 3.805.535 |
| 17 giu 2024 | 35,90 | 36,54 | 35,80 | 36,13 | 36,13 | 1.741.148 |
| 14 giu 2024 | 36,45 | 36,48 | 35,61 | 36,06 | 36,06 | 2.674.996 |
| 13 giu 2024 | 36,43 | 36,71 | 36,27 | 36,47 | 36,47 | 1.975.093 |
| 12 giu 2024 | 36,29 | 36,85 | 36,27 | 36,49 | 36,49 | 1.882.513 |
| 11 giu 2024 | 35,80 | 36,60 | 35,43 | 36,59 | 36,59 | 2.507.571 |
| 07 giu 2024 | 36,65 | 36,87 | 35,65 | 35,97 | 35,97 | 3.162.821 |
| 06 giu 2024 | 36,76 | 37,01 | 36,20 | 36,38 | 36,38 | 2.933.872 |
| 05 giu 2024 | 37,10 | 37,56 | 36,76 | 36,79 | 36,79 | 3.075.121 |
| 04 giu 2024 | 36,10 | 37,27 | 36,00 | 37,17 | 37,17 | 3.768.331 |
| 03 giu 2024 | 36,53 | 36,94 | 36,03 | 36,30 | 36,30 | 2.534.482 |
| 31 mag 2024 | 36,40 | 36,85 | 36,40 | 36,53 | 36,53 | 2.273.350 |
| 30 mag 2024 | 37,10 | 37,10 | 36,31 | 36,43 | 36,43 | 3.233.695 |
| 29 mag 2024 | 36,90 | 37,27 | 36,70 | 37,12 | 37,12 | 2.440.530 |
| 28 mag 2024 | 37,59 | 37,59 | 36,89 | 36,95 | 36,95 | 2.813.262 |
| 27 mag 2024 | 36,99 | 37,65 | 36,58 | 37,65 | 37,65 | 3.572.270 |
| 24 mag 2024 | 36,92 | 37,35 | 36,80 | 36,89 | 36,89 | 2.598.230 |
| 23 mag 2024 | 37,47 | 37,50 | 36,78 | 37,00 | 37,00 | 2.766.865 |
| 22 mag 2024 | 37,79 | 37,89 | 37,07 | 37,47 | 37,47 | 2.965.470 |
| 21 mag 2024 | 38,17 | 38,31 | 37,54 | 37,69 | 37,69 | 3.255.695 |
| 20 mag 2024 | 37,61 | 38,50 | 37,58 | 38,09 | 38,09 | 4.917.290 |
| 17 mag 2024 | 37,50 | 37,83 | 37,02 | 37,54 | 37,54 | 3.893.390 |
| 16 mag 2024 | 37,51 | 37,94 | 37,38 | 37,54 | 37,54 | 3.923.136 |
| 15 mag 2024 | 39,01 | 39,10 | 37,62 | 37,71 | 37,71 | 6.292.235 |
| 14 mag 2024 | 38,51 | 39,70 | 38,50 | 39,15 | 39,15 | 5.420.490 |
| 13 mag 2024 | 39,02 | 39,23 | 38,46 | 38,70 | 38,70 | 4.440.230 |
| 10 mag 2024 | 39,82 | 40,19 | 39,00 | 39,05 | 39,05 | 5.456.705 |
| 09 mag 2024 | 39,50 | 40,27 | 39,20 | 39,83 | 39,83 | 5.723.772 |
| 08 mag 2024 | 40,06 | 41,10 | 39,45 | 39,65 | 39,65 | 6.998.404 |
| 07 mag 2024 | 41,48 | 41,68 | 39,89 | 40,40 | 40,40 | 11.874.796 |
| 06 mag 2024 | 37,07 | 40,37 | 37,05 | 40,37 | 40,37 | 9.696.301 |
| 30 apr 2024 | 36,09 | 37,37 | 36,00 | 36,70 | 36,70 | 6.108.548 |
| 30 apr 2024 | 0.737 Dividendo | |||||
| 30 apr 2024 | 1.3:1 Frazionamento azionario | |||||
| 29 apr 2024 | 35,39 | 36,92 | 35,08 | 36,60 | 35,86 | 7.624.806 |
| 26 apr 2024 | 36,22 | 36,82 | 35,88 | 36,42 | 35,69 | 4.573.311 |
| 25 apr 2024 | 36,56 | 36,73 | 35,88 | 36,20 | 35,47 | 3.126.890 |
| 24 apr 2024 | 36,92 | 37,07 | 36,27 | 36,52 | 35,79 | 4.404.515 |
| 23 apr 2024 | 36,38 | 36,98 | 36,02 | 36,73 | 35,99 | 4.289.454 |
| 22 apr 2024 | 35,77 | 37,31 | 35,54 | 36,48 | 35,75 | 6.145.347 |
| 19 apr 2024 | 35,31 | 35,65 | 35,01 | 35,60 | 34,88 | 3.163.940 |
| 18 apr 2024 | 35,17 | 35,98 | 35,00 | 35,48 | 34,77 | 4.565.021 |
| 17 apr 2024 | 34,85 | 35,28 | 34,08 | 35,24 | 34,53 | 4.562.754 |
| 16 apr 2024 | 34,17 | 35,38 | 33,87 | 34,65 | 33,95 | 5.582.725 |
| 15 apr 2024 | 33,52 | 34,57 | 33,52 | 34,22 | 33,53 | 3.325.790 |
| 12 apr 2024 | 33,85 | 34,09 | 33,54 | 33,64 | 32,96 | 1.929.590 |
| 11 apr 2024 | 33,99 | 34,54 | 33,78 | 33,98 | 33,29 | 2.155.272 |
| 10 apr 2024 | 34,72 | 34,91 | 33,76 | 34,05 | 33,36 | 2.533.830 |
| 09 apr 2024 | 33,84 | 34,69 | 33,64 | 34,54 | 33,84 | 3.070.631 |
| 08 apr 2024 | 35,07 | 35,07 | 33,58 | 33,82 | 33,14 | 4.749.971 |
| 03 apr 2024 | 34,54 | 35,51 | 34,54 | 35,07 | 34,36 | 3.227.221 |
| 02 apr 2024 | 35,21 | 35,30 | 34,65 | 34,84 | 34,14 | 2.389.556 |
| 01 apr 2024 | 33,95 | 35,38 | 33,89 | 35,28 | 34,57 | 5.391.894 |
| 29 mar 2024 | 34,24 | 34,45 | 33,46 | 33,99 | 33,31 | 2.621.019 |
| 28 mar 2024 | 34,31 | 34,84 | 34,08 | 34,44 | 33,74 | 4.649.825 |
| 27 mar 2024 | 36,38 | 36,40 | 34,62 | 34,65 | 33,96 | 6.135.165 |
| 26 mar 2024 | 34,00 | 36,49 | 33,98 | 36,29 | 35,56 | 5.827.621 |
| 25 mar 2024 | 33,92 | 34,91 | 33,88 | 34,25 | 33,56 | 3.512.987 |
| 22 mar 2024 | 35,08 | 35,24 | 34,00 | 34,28 | 33,59 | 3.226.470 |
| 21 mar 2024 | 35,50 | 35,59 | 35,15 | 35,22 | 34,51 | 1.996.690 |
| 20 mar 2024 | 35,45 | 35,64 | 35,18 | 35,62 | 34,91 | 1.995.806 |
| 19 mar 2024 | 35,81 | 35,92 | 35,48 | 35,57 | 34,85 | 2.234.573 |
| 18 mar 2024 | 35,85 | 35,99 | 35,40 | 35,92 | 35,20 | 2.697.165 |
| 15 mar 2024 | 35,57 | 36,26 | 35,38 | 35,80 | 35,08 | 2.860.397 |
| 14 mar 2024 | 36,24 | 36,83 | 35,68 | 35,98 | 35,26 | 3.672.371 |
| 13 mar 2024 | 36,00 | 36,22 | 35,50 | 36,03 | 35,31 | 3.716.820 |
| 12 mar 2024 | 35,02 | 36,51 | 35,02 | 35,98 | 35,25 | 6.555.721 |
| 11 mar 2024 | 34,55 | 35,12 | 34,46 | 35,00 | 34,30 | 3.370.380 |
| 08 mar 2024 | 34,27 | 34,69 | 34,19 | 34,55 | 33,86 | 1.949.507 |
| 07 mar 2024 | 34,82 | 34,96 | 34,19 | 34,19 | 33,50 | 2.738.440 |
| 06 mar 2024 | 34,96 | 35,22 | 34,46 | 34,90 | 34,20 | 2.735.720 |
| 05 mar 2024 | 35,37 | 35,39 | 34,85 | 35,27 | 34,56 | 3.095.738 |
| 04 mar 2024 | 34,75 | 35,68 | 34,42 | 35,68 | 34,96 | 5.234.473 |
| 01 mar 2024 | 34,81 | 34,95 | 34,42 | 34,75 | 34,05 | 3.005.260 |
| 29 feb 2024 | 33,95 | 34,88 | 33,78 | 34,85 | 34,14 | 4.051.886 |
| 28 feb 2024 | 35,01 | 35,98 | 34,19 | 34,21 | 33,52 | 5.624.312 |
| 27 feb 2024 | 34,52 | 34,99 | 34,23 | 34,99 | 34,29 | 3.718.432 |
| 26 feb 2024 | 34,29 | 34,92 | 34,14 | 34,52 | 33,82 | 3.466.520 |
| 23 feb 2024 | 34,77 | 34,77 | 34,08 | 34,52 | 33,83 | 3.295.948 |
| 22 feb 2024 | 34,23 | 34,68 | 34,08 | 34,63 | 33,93 | 3.632.409 |
| 21 feb 2024 | 33,98 | 35,22 | 33,73 | 34,28 | 33,59 | 4.851.996 |
| 20 feb 2024 | 33,68 | 34,30 | 33,15 | 34,15 | 33,46 | 4.195.601 |
| 19 feb 2024 | 33,85 | 34,45 | 33,25 | 33,75 | 33,07 | 4.414.434 |
| 08 feb 2024 | 33,32 | 34,75 | 33,16 | 33,75 | 33,07 | 6.127.694 |
| 07 feb 2024 | 32,72 | 34,26 | 32,69 | 33,63 | 32,95 | 8.038.654 |
| 06 feb 2024 | 28,45 | 31,55 | 28,15 | 31,55 | 30,91 | 5.291.210 |
| 05 feb 2024 | 28,71 | 29,47 | 26,95 | 28,68 | 28,10 | 4.878.632 |
| 02 feb 2024 | 30,40 | 30,75 | 28,08 | 29,18 | 28,59 | 3.890.291 |
| 01 feb 2024 | 30,09 | 31,15 | 30,00 | 30,53 | 29,92 | 2.578.945 |
| 31 gen 2024 | 31,79 | 32,08 | 30,22 | 30,30 | 29,69 | 3.291.817 |
| 30 gen 2024 | 32,54 | 33,01 | 31,78 | 31,81 | 31,17 | 2.502.466 |
| 29 gen 2024 | 32,62 | 33,26 | 32,59 | 32,83 | 32,17 | 2.894.940 |
| 26 gen 2024 | 33,08 | 33,57 | 32,58 | 32,62 | 31,97 | 2.582.645 |
| 25 gen 2024 | 32,22 | 33,32 | 32,14 | 33,25 | 32,58 | 2.976.461 |
| 24 gen 2024 | 32,37 | 32,92 | 31,35 | 32,38 | 31,72 | 2.768.383 |
| 23 gen 2024 | 31,69 | 32,56 | 31,43 | 32,36 | 31,71 | 2.976.924 |
| 22 gen 2024 | 34,62 | 34,62 | 31,52 | 31,75 | 31,11 | 6.495.430 |
| 19 gen 2024 | 34,35 | 35,05 | 33,38 | 34,82 | 34,12 | 4.658.301 |
| *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.