Italia markets close in 1 hour 34 minutes
FTSE MIB
33.815,24 +68,58 (+0,20%) Dow Jones
38.016,98 +113,69 (+0,30%) Nasdaq
15.712,78 +107,30 (+0,69%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,87 -0,13 (-0,16%) Bitcoin EUR
54.638,00 +1.045,82 (+1,95%)
BTG Hotels (Group) Co., Ltd. (600258.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 15,53 | 15,63 | 15,21 | 15,34 | 15,34 | 24.899.638 |
| 29 apr 2024 | 15,12 | 15,76 | 15,01 | 15,63 | 15,63 | 40.044.664 |
| 26 apr 2024 | 14,83 | 15,08 | 14,83 | 15,08 | 15,08 | 23.850.973 |
| 25 apr 2024 | 14,84 | 15,05 | 14,77 | 14,88 | 14,88 | 13.723.201 |
| 24 apr 2024 | 14,70 | 14,94 | 14,70 | 14,93 | 14,93 | 16.784.682 |
| 23 apr 2024 | 14,84 | 14,95 | 14,69 | 14,77 | 14,77 | 17.011.361 |
| 22 apr 2024 | 14,47 | 15,02 | 14,29 | 14,99 | 14,99 | 30.158.832 |
| 19 apr 2024 | 14,66 | 14,80 | 14,37 | 14,47 | 14,47 | 25.745.919 |
| 18 apr 2024 | 14,80 | 15,10 | 14,68 | 14,83 | 14,83 | 27.430.662 |
| 17 apr 2024 | 14,60 | 14,96 | 14,60 | 14,92 | 14,92 | 24.314.195 |
| 16 apr 2024 | 15,35 | 15,49 | 14,51 | 14,62 | 14,62 | 29.952.138 |
| 15 apr 2024 | 15,57 | 15,76 | 15,10 | 15,44 | 15,44 | 34.059.509 |
| 12 apr 2024 | 15,46 | 15,85 | 15,33 | 15,68 | 15,68 | 39.981.700 |
| 11 apr 2024 | 14,99 | 15,75 | 14,91 | 15,62 | 15,62 | 41.100.942 |
| 10 apr 2024 | 14,83 | 15,40 | 14,71 | 15,15 | 15,15 | 32.623.783 |
| 09 apr 2024 | 14,48 | 15,00 | 14,37 | 14,93 | 14,93 | 22.788.607 |
| 08 apr 2024 | 14,99 | 15,14 | 14,49 | 14,53 | 14,53 | 20.921.066 |
| 03 apr 2024 | 14,87 | 15,08 | 14,71 | 14,88 | 14,88 | 16.475.339 |
| 02 apr 2024 | 15,00 | 15,16 | 14,71 | 14,96 | 14,96 | 25.592.067 |
| 01 apr 2024 | 14,20 | 15,12 | 14,18 | 15,10 | 15,10 | 43.477.733 |
| 29 mar 2024 | 14,84 | 14,84 | 14,06 | 14,26 | 14,26 | 19.877.778 |
| 28 mar 2024 | 14,67 | 15,00 | 14,60 | 14,90 | 14,90 | 11.940.749 |
| 27 mar 2024 | 14,55 | 14,96 | 14,50 | 14,73 | 14,73 | 12.928.271 |
| 26 mar 2024 | 14,46 | 14,64 | 14,43 | 14,59 | 14,59 | 10.206.671 |
| 25 mar 2024 | 14,89 | 14,98 | 14,47 | 14,50 | 14,50 | 14.162.309 |
| 22 mar 2024 | 15,21 | 15,37 | 14,85 | 14,96 | 14,96 | 13.368.847 |
| 21 mar 2024 | 15,14 | 15,32 | 15,08 | 15,20 | 15,20 | 12.525.117 |
| 20 mar 2024 | 15,10 | 15,19 | 15,05 | 15,10 | 15,10 | 6.352.395 |
| 19 mar 2024 | 15,29 | 15,36 | 15,03 | 15,06 | 15,06 | 9.044.650 |
| 18 mar 2024 | 15,05 | 15,35 | 14,93 | 15,31 | 15,31 | 11.635.116 |
| 15 mar 2024 | 15,11 | 15,45 | 14,89 | 15,03 | 15,03 | 12.715.299 |
| 14 mar 2024 | 15,00 | 15,47 | 15,00 | 15,20 | 15,20 | 15.211.364 |
| 13 mar 2024 | 15,04 | 15,19 | 14,93 | 15,06 | 15,06 | 13.217.822 |
| 12 mar 2024 | 14,60 | 15,25 | 14,55 | 15,22 | 15,22 | 23.447.750 |
| 11 mar 2024 | 14,11 | 14,62 | 14,09 | 14,61 | 14,61 | 16.019.444 |
| 08 mar 2024 | 14,50 | 14,50 | 14,03 | 14,11 | 14,11 | 15.512.667 |
| 07 mar 2024 | 14,45 | 14,65 | 14,39 | 14,47 | 14,47 | 13.166.185 |
| 06 mar 2024 | 14,48 | 14,61 | 14,25 | 14,45 | 14,45 | 12.908.445 |
| 05 mar 2024 | 14,77 | 14,93 | 14,49 | 14,56 | 14,56 | 15.381.342 |
| 04 mar 2024 | 15,07 | 15,20 | 14,73 | 14,82 | 14,82 | 16.133.846 |
| 01 mar 2024 | 15,30 | 15,38 | 15,02 | 15,12 | 15,12 | 14.082.703 |
| 29 feb 2024 | 14,86 | 15,36 | 14,80 | 15,28 | 15,28 | 18.797.869 |
| 28 feb 2024 | 15,14 | 15,31 | 14,90 | 14,90 | 14,90 | 17.397.642 |
| 27 feb 2024 | 15,01 | 15,16 | 14,97 | 15,16 | 15,16 | 10.193.101 |
| 26 feb 2024 | 15,21 | 15,28 | 14,93 | 15,08 | 15,08 | 10.741.742 |
| 23 feb 2024 | 15,28 | 15,33 | 15,06 | 15,28 | 15,28 | 8.488.251 |
| 22 feb 2024 | 15,25 | 15,45 | 15,20 | 15,34 | 15,34 | 8.673.032 |
| 21 feb 2024 | 15,28 | 15,66 | 15,13 | 15,32 | 15,32 | 10.882.286 |
| 20 feb 2024 | 15,26 | 15,48 | 15,14 | 15,29 | 15,29 | 10.382.748 |
| 19 feb 2024 | 15,85 | 15,95 | 15,16 | 15,33 | 15,33 | 17.713.724 |
| 08 feb 2024 | 15,33 | 15,96 | 15,25 | 15,45 | 15,45 | 19.390.864 |
| 07 feb 2024 | 14,45 | 15,30 | 14,34 | 15,28 | 15,28 | 22.322.589 |
| 06 feb 2024 | 13,52 | 14,50 | 13,25 | 14,46 | 14,46 | 14.305.602 |
| 05 feb 2024 | 13,58 | 13,95 | 13,21 | 13,66 | 13,66 | 14.108.983 |
| 02 feb 2024 | 13,87 | 14,02 | 13,46 | 13,74 | 13,74 | 16.556.307 |
| 01 feb 2024 | 13,93 | 14,19 | 13,70 | 13,81 | 13,81 | 13.780.031 |
| 31 gen 2024 | 14,23 | 14,31 | 13,94 | 13,98 | 13,98 | 16.664.139 |
| 30 gen 2024 | 15,01 | 15,06 | 14,33 | 14,34 | 14,34 | 12.459.641 |
| 29 gen 2024 | 15,26 | 15,58 | 15,15 | 15,17 | 15,17 | 11.353.968 |
| 26 gen 2024 | 15,17 | 15,64 | 15,13 | 15,30 | 15,30 | 9.519.545 |
| 25 gen 2024 | 14,55 | 15,36 | 14,49 | 15,27 | 15,27 | 13.277.542 |
| 24 gen 2024 | 14,50 | 14,70 | 14,18 | 14,60 | 14,60 | 9.524.755 |
| 23 gen 2024 | 14,31 | 14,51 | 13,90 | 14,43 | 14,43 | 9.143.947 |
| 22 gen 2024 | 15,06 | 15,15 | 14,25 | 14,31 | 14,31 | 10.897.151 |
| 19 gen 2024 | 14,87 | 15,39 | 14,74 | 15,25 | 15,25 | 11.298.594 |
| 18 gen 2024 | 15,03 | 15,13 | 14,51 | 14,92 | 14,92 | 13.594.701 |
| 17 gen 2024 | 15,73 | 15,82 | 15,14 | 15,16 | 15,16 | 11.949.687 |
| 16 gen 2024 | 15,45 | 15,98 | 15,40 | 15,88 | 15,88 | 18.597.820 |
| 15 gen 2024 | 15,13 | 15,56 | 15,10 | 15,45 | 15,45 | 10.991.412 |
| 12 gen 2024 | 15,24 | 15,47 | 15,11 | 15,20 | 15,20 | 5.582.543 |
| 11 gen 2024 | 15,19 | 15,43 | 15,11 | 15,32 | 15,32 | 8.047.892 |
| 10 gen 2024 | 15,10 | 15,33 | 14,91 | 15,20 | 15,20 | 9.017.706 |
| 09 gen 2024 | 14,91 | 15,53 | 14,89 | 15,22 | 15,22 | 11.693.246 |
| 08 gen 2024 | 15,02 | 15,18 | 14,84 | 14,85 | 14,85 | 8.024.698 |
| 05 gen 2024 | 15,49 | 15,69 | 15,01 | 15,11 | 15,11 | 9.698.188 |
| 04 gen 2024 | 15,53 | 15,72 | 15,28 | 15,52 | 15,52 | 8.373.401 |
| 03 gen 2024 | 15,44 | 15,66 | 15,36 | 15,58 | 15,58 | 10.153.331 |
| 02 gen 2024 | 15,65 | 15,75 | 15,34 | 15,43 | 15,43 | 8.484.659 |
| 29 dic 2023 | 15,50 | 15,74 | 15,44 | 15,62 | 15,62 | 7.733.882 |
| 28 dic 2023 | 14,85 | 15,55 | 14,85 | 15,48 | 15,48 | 13.269.804 |
| 27 dic 2023 | 15,48 | 15,54 | 14,80 | 14,99 | 14,99 | 14.420.276 |
| 26 dic 2023 | 15,58 | 15,63 | 15,37 | 15,48 | 15,48 | 4.117.100 |
| 25 dic 2023 | 15,71 | 15,80 | 15,57 | 15,60 | 15,60 | 3.572.545 |
| 22 dic 2023 | 15,92 | 15,93 | 15,66 | 15,74 | 15,74 | 5.301.200 |
| 21 dic 2023 | 15,54 | 15,97 | 15,48 | 15,92 | 15,92 | 6.294.799 |
| 20 dic 2023 | 16,02 | 16,09 | 15,60 | 15,63 | 15,63 | 8.768.939 |
| 19 dic 2023 | 15,93 | 16,18 | 15,93 | 16,10 | 16,10 | 7.112.678 |
| 18 dic 2023 | 16,28 | 16,32 | 15,80 | 15,88 | 15,88 | 7.742.678 |
| 15 dic 2023 | 16,39 | 16,57 | 16,35 | 16,35 | 16,35 | 6.418.960 |
| 14 dic 2023 | 16,47 | 16,76 | 16,30 | 16,33 | 16,33 | 6.647.984 |
| 13 dic 2023 | 16,86 | 16,93 | 16,38 | 16,38 | 16,38 | 8.619.587 |
| 12 dic 2023 | 16,57 | 17,00 | 16,56 | 16,90 | 16,90 | 8.521.954 |
| 11 dic 2023 | 16,33 | 16,70 | 16,23 | 16,60 | 16,60 | 8.197.481 |
| 08 dic 2023 | 16,57 | 16,66 | 16,38 | 16,47 | 16,47 | 7.554.884 |
| 07 dic 2023 | 16,75 | 16,83 | 16,50 | 16,64 | 16,64 | 6.258.915 |
| 06 dic 2023 | 16,80 | 16,89 | 16,61 | 16,74 | 16,74 | 8.058.537 |
| 05 dic 2023 | 17,24 | 17,31 | 16,83 | 16,83 | 16,83 | 8.591.746 |
| 04 dic 2023 | 17,02 | 17,47 | 16,74 | 17,34 | 17,34 | 14.547.401 |
| 01 dic 2023 | 17,26 | 17,36 | 16,96 | 17,11 | 17,11 | 10.654.675 |
| 30 nov 2023 | 16,61 | 17,37 | 16,58 | 17,29 | 17,29 | 21.408.372 |
| *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.