Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.392,05 +183,34 (+0,29%)
Jiangsu Hengrui Medicine Co., Ltd. (600276.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 43,40 | 43,59 | 42,36 | 42,36 | 42,36 | 22.865.066 |
| 30 mag 2024 | 43,05 | 43,24 | 42,54 | 42,88 | 42,88 | 13.247.711 |
| 29 mag 2024 | 43,25 | 43,48 | 42,95 | 43,02 | 43,02 | 16.676.675 |
| 28 mag 2024 | 42,70 | 43,59 | 42,36 | 43,27 | 43,27 | 37.427.881 |
| 27 mag 2024 | 42,33 | 42,90 | 41,82 | 42,70 | 42,70 | 30.678.196 |
| 24 mag 2024 | 43,05 | 43,18 | 42,38 | 42,44 | 42,44 | 22.038.350 |
| 23 mag 2024 | 43,54 | 43,59 | 42,90 | 43,05 | 43,05 | 19.702.407 |
| 22 mag 2024 | 43,90 | 43,96 | 43,40 | 43,54 | 43,54 | 25.238.847 |
| 21 mag 2024 | 43,72 | 44,16 | 43,42 | 43,80 | 43,80 | 24.438.325 |
| 20 mag 2024 | 44,28 | 44,79 | 43,48 | 43,81 | 43,81 | 39.702.265 |
| 17 mag 2024 | 45,50 | 46,23 | 44,07 | 44,75 | 44,75 | 37.685.549 |
| 16 mag 2024 | 45,00 | 45,11 | 44,40 | 44,69 | 44,69 | 23.437.708 |
| 15 mag 2024 | 45,34 | 45,42 | 44,53 | 44,67 | 44,67 | 15.942.898 |
| 14 mag 2024 | 45,53 | 45,78 | 45,22 | 45,33 | 45,33 | 19.723.737 |
| 13 mag 2024 | 46,48 | 46,78 | 45,37 | 45,53 | 45,53 | 29.175.692 |
| 10 mag 2024 | 46,79 | 47,05 | 46,19 | 46,48 | 46,48 | 15.577.277 |
| 09 mag 2024 | 46,51 | 47,23 | 46,31 | 46,90 | 46,90 | 17.514.723 |
| 08 mag 2024 | 47,26 | 47,37 | 46,25 | 46,42 | 46,42 | 26.129.151 |
| 07 mag 2024 | 47,16 | 47,50 | 47,02 | 47,23 | 47,23 | 20.377.965 |
| 06 mag 2024 | 46,93 | 47,87 | 46,42 | 47,16 | 47,16 | 32.582.423 |
| 30 apr 2024 | 46,39 | 46,85 | 45,85 | 46,16 | 46,16 | 19.250.243 |
| 29 apr 2024 | 45,60 | 46,86 | 45,53 | 46,18 | 46,18 | 34.279.567 |
| 26 apr 2024 | 44,20 | 45,79 | 44,17 | 45,61 | 45,61 | 34.278.262 |
| 25 apr 2024 | 43,70 | 44,97 | 43,50 | 44,30 | 44,30 | 24.469.103 |
| 24 apr 2024 | 43,96 | 44,20 | 43,40 | 43,70 | 43,70 | 21.625.198 |
| 23 apr 2024 | 41,86 | 44,27 | 41,80 | 44,07 | 44,07 | 49.366.110 |
| 22 apr 2024 | 41,99 | 42,17 | 41,46 | 41,86 | 41,86 | 27.806.445 |
| 19 apr 2024 | 42,00 | 42,34 | 41,22 | 41,68 | 41,68 | 38.425.460 |
| 18 apr 2024 | 45,20 | 45,50 | 42,20 | 42,35 | 42,35 | 59.016.774 |
| 17 apr 2024 | 44,35 | 44,78 | 43,84 | 44,39 | 44,39 | 23.275.600 |
| 16 apr 2024 | 44,33 | 44,65 | 43,79 | 44,26 | 44,26 | 23.385.721 |
| 15 apr 2024 | 44,14 | 45,15 | 44,09 | 44,56 | 44,56 | 22.027.768 |
| 12 apr 2024 | 44,80 | 45,35 | 43,95 | 44,09 | 44,09 | 22.211.902 |
| 11 apr 2024 | 45,05 | 45,49 | 44,63 | 44,94 | 44,94 | 18.609.152 |
| 10 apr 2024 | 45,54 | 45,98 | 44,90 | 45,45 | 45,45 | 16.353.062 |
| 09 apr 2024 | 45,40 | 45,63 | 44,28 | 45,54 | 45,54 | 21.527.235 |
| 08 apr 2024 | 44,80 | 45,87 | 44,80 | 45,40 | 45,40 | 23.626.791 |
| 03 apr 2024 | 45,10 | 45,33 | 44,52 | 44,76 | 44,76 | 23.690.420 |
| 02 apr 2024 | 46,20 | 46,69 | 45,06 | 45,46 | 45,46 | 22.490.309 |
| 01 apr 2024 | 45,98 | 46,80 | 45,98 | 46,32 | 46,32 | 20.222.435 |
| 29 mar 2024 | 46,21 | 46,37 | 45,42 | 45,97 | 45,97 | 10.527.941 |
| 28 mar 2024 | 45,91 | 46,86 | 45,54 | 46,21 | 46,21 | 21.401.947 |
| 27 mar 2024 | 46,20 | 46,35 | 45,70 | 45,91 | 45,91 | 15.566.813 |
| 26 mar 2024 | 46,10 | 46,59 | 45,87 | 46,27 | 46,27 | 20.006.073 |
| 25 mar 2024 | 45,95 | 46,82 | 45,81 | 46,16 | 46,16 | 23.261.953 |
| 22 mar 2024 | 45,54 | 46,00 | 45,10 | 45,93 | 45,93 | 24.225.421 |
| 21 mar 2024 | 45,85 | 46,07 | 45,45 | 45,63 | 45,63 | 18.335.706 |
| 20 mar 2024 | 45,66 | 45,91 | 45,31 | 45,63 | 45,63 | 22.501.410 |
| 19 mar 2024 | 46,91 | 47,33 | 45,90 | 45,97 | 45,97 | 27.204.791 |
| 18 mar 2024 | 47,00 | 47,68 | 46,45 | 47,28 | 47,28 | 29.791.431 |
| 15 mar 2024 | 46,98 | 47,95 | 46,50 | 47,13 | 47,13 | 43.857.939 |
| 14 mar 2024 | 49,00 | 49,15 | 46,51 | 47,03 | 47,03 | 109.924.476 |
| 13 mar 2024 | 45,00 | 45,03 | 44,16 | 44,68 | 44,68 | 20.749.481 |
| 12 mar 2024 | 43,71 | 45,29 | 43,20 | 44,93 | 44,93 | 43.140.972 |
| 11 mar 2024 | 41,90 | 43,70 | 41,68 | 43,60 | 43,60 | 32.546.746 |
| 08 mar 2024 | 41,94 | 42,70 | 41,62 | 41,89 | 41,89 | 27.741.788 |
| 07 mar 2024 | 43,90 | 43,96 | 41,60 | 41,95 | 41,95 | 45.743.263 |
| 06 mar 2024 | 44,65 | 44,90 | 43,70 | 43,96 | 43,96 | 21.699.075 |
| 05 mar 2024 | 43,90 | 44,70 | 43,62 | 44,56 | 44,56 | 37.120.036 |
| 04 mar 2024 | 42,52 | 43,98 | 42,46 | 43,90 | 43,90 | 37.656.812 |
| 01 mar 2024 | 42,64 | 42,92 | 42,10 | 42,52 | 42,52 | 21.563.699 |
| 29 feb 2024 | 42,22 | 42,85 | 42,10 | 42,64 | 42,64 | 25.340.841 |
| 28 feb 2024 | 42,47 | 43,59 | 42,23 | 42,23 | 42,23 | 34.011.785 |
| 27 feb 2024 | 42,10 | 42,33 | 41,84 | 42,27 | 42,27 | 17.616.119 |
| 26 feb 2024 | 42,21 | 42,49 | 41,80 | 42,08 | 42,08 | 18.878.234 |
| 23 feb 2024 | 42,43 | 42,86 | 41,88 | 42,39 | 42,39 | 22.950.641 |
| 22 feb 2024 | 42,00 | 42,54 | 41,96 | 42,43 | 42,43 | 17.530.089 |
| 21 feb 2024 | 41,88 | 42,46 | 41,45 | 42,22 | 42,22 | 29.901.470 |
| 20 feb 2024 | 41,73 | 42,23 | 41,51 | 41,86 | 41,86 | 21.225.500 |
| 19 feb 2024 | 41,86 | 42,17 | 41,05 | 41,66 | 41,66 | 25.380.790 |
| 08 feb 2024 | 41,84 | 42,55 | 41,18 | 41,87 | 41,87 | 37.994.404 |
| 07 feb 2024 | 41,25 | 41,86 | 40,51 | 41,84 | 41,84 | 52.212.378 |
| 06 feb 2024 | 37,40 | 41,05 | 37,20 | 41,00 | 41,00 | 56.819.466 |
| 05 feb 2024 | 35,98 | 37,96 | 35,79 | 37,40 | 37,40 | 49.793.860 |
| 02 feb 2024 | 37,22 | 37,67 | 35,51 | 35,95 | 35,95 | 36.047.509 |
| 01 feb 2024 | 37,20 | 38,06 | 36,88 | 37,16 | 37,16 | 30.023.460 |
| 31 gen 2024 | 38,40 | 38,60 | 37,22 | 37,45 | 37,45 | 38.059.705 |
| 30 gen 2024 | 39,22 | 39,44 | 38,56 | 38,69 | 38,69 | 23.301.300 |
| 29 gen 2024 | 40,25 | 40,55 | 39,03 | 39,25 | 39,25 | 28.105.100 |
| 26 gen 2024 | 40,90 | 41,22 | 40,01 | 40,30 | 40,30 | 30.279.954 |
| 25 gen 2024 | 40,84 | 41,20 | 40,05 | 41,20 | 41,20 | 27.891.163 |
| 24 gen 2024 | 40,68 | 40,73 | 39,50 | 40,52 | 40,52 | 25.004.207 |
| 23 gen 2024 | 40,68 | 40,92 | 40,23 | 40,30 | 40,30 | 20.886.214 |
| 22 gen 2024 | 41,40 | 41,70 | 40,13 | 40,78 | 40,78 | 34.937.745 |
| 19 gen 2024 | 41,09 | 41,60 | 40,81 | 41,41 | 41,41 | 31.739.489 |
| 18 gen 2024 | 40,00 | 41,40 | 39,47 | 41,29 | 41,29 | 38.716.460 |
| 17 gen 2024 | 41,13 | 41,29 | 40,11 | 40,11 | 40,11 | 24.023.217 |
| 16 gen 2024 | 41,20 | 41,65 | 40,80 | 41,41 | 41,41 | 18.657.709 |
| 15 gen 2024 | 40,70 | 41,90 | 40,68 | 41,51 | 41,51 | 14.893.496 |
| 12 gen 2024 | 41,21 | 41,60 | 40,92 | 41,10 | 41,10 | 13.270.135 |
| 11 gen 2024 | 41,51 | 41,85 | 41,18 | 41,48 | 41,48 | 18.971.994 |
| 10 gen 2024 | 41,20 | 41,99 | 40,77 | 41,50 | 41,50 | 20.674.583 |
| 09 gen 2024 | 41,15 | 41,56 | 40,88 | 41,20 | 41,20 | 21.174.933 |
| 08 gen 2024 | 41,80 | 41,80 | 41,00 | 41,11 | 41,11 | 30.009.112 |
| 05 gen 2024 | 43,31 | 43,50 | 41,28 | 41,95 | 41,95 | 49.522.687 |
| 04 gen 2024 | 44,30 | 44,34 | 42,88 | 43,79 | 43,79 | 33.904.543 |
| 03 gen 2024 | 44,21 | 44,88 | 44,05 | 44,23 | 44,23 | 14.669.379 |
| 02 gen 2024 | 45,24 | 45,44 | 44,36 | 44,47 | 44,47 | 18.260.797 |
| 29 dic 2023 | 44,88 | 45,40 | 44,65 | 45,23 | 45,23 | 24.238.046 |
| 28 dic 2023 | 44,10 | 44,85 | 43,93 | 44,75 | 44,75 | 30.763.447 |
| *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.