Italia markets close in 8 hours 21 minutes
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,76 +0,65 (+0,83%) Bitcoin EUR
59.771,91 +874,18 (+1,48%)
State Grid Yingda Co.,Ltd. (600517.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 02:53PM CST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 4,8400 | 4,9300 | 4,8300 | 4,8900 | 4,8900 | 19.997.802 |
| 30 apr 2024 | 4,8300 | 4,8500 | 4,7500 | 4,7800 | 4,7800 | 16.980.582 |
| 29 apr 2024 | 4,7100 | 4,8300 | 4,6900 | 4,8200 | 4,8200 | 20.446.950 |
| 26 apr 2024 | 4,5600 | 4,7300 | 4,5400 | 4,7200 | 4,7200 | 23.584.480 |
| 25 apr 2024 | 4,5400 | 4,5800 | 4,5000 | 4,5100 | 4,5100 | 11.021.300 |
| 24 apr 2024 | 4,5400 | 4,5700 | 4,4800 | 4,5600 | 4,5600 | 10.525.100 |
| 23 apr 2024 | 4,5500 | 4,6400 | 4,5100 | 4,5400 | 4,5400 | 19.106.450 |
| 22 apr 2024 | 4,8200 | 4,8300 | 4,5100 | 4,5600 | 4,5600 | 36.119.005 |
| 19 apr 2024 | 4,8700 | 4,9400 | 4,8100 | 4,8400 | 4,8400 | 23.272.541 |
| 18 apr 2024 | 4,9300 | 4,9900 | 4,8800 | 4,9400 | 4,9400 | 24.151.147 |
| 17 apr 2024 | 4,7600 | 4,9200 | 4,7600 | 4,9100 | 4,9100 | 26.385.324 |
| 16 apr 2024 | 4,8700 | 4,9600 | 4,7600 | 4,7800 | 4,7800 | 27.558.600 |
| 15 apr 2024 | 4,8000 | 4,9400 | 4,7400 | 4,8800 | 4,8800 | 24.805.300 |
| 12 apr 2024 | 4,8500 | 4,8500 | 4,7800 | 4,7800 | 4,7800 | 11.416.865 |
| 11 apr 2024 | 4,7700 | 4,8800 | 4,7600 | 4,8300 | 4,8300 | 15.224.003 |
| 10 apr 2024 | 4,8100 | 4,8400 | 4,7300 | 4,7600 | 4,7600 | 10.415.963 |
| 09 apr 2024 | 4,7600 | 4,8300 | 4,7300 | 4,8200 | 4,8200 | 12.732.286 |
| 08 apr 2024 | 4,7800 | 4,8300 | 4,7400 | 4,7600 | 4,7600 | 12.086.473 |
| 03 apr 2024 | 4,8200 | 4,8200 | 4,7500 | 4,7800 | 4,7800 | 9.568.980 |
| 02 apr 2024 | 4,7900 | 4,8200 | 4,7400 | 4,8100 | 4,8100 | 9.476.200 |
| 01 apr 2024 | 4,6900 | 4,7900 | 4,6800 | 4,7900 | 4,7900 | 12.183.635 |
| 29 mar 2024 | 4,5900 | 4,6400 | 4,5800 | 4,6600 | 4,6600 | 6.026.130 |
| 28 mar 2024 | 4,6200 | 4,6800 | 4,5800 | 4,5900 | 4,5900 | 13.392.406 |
| 27 mar 2024 | 4,7100 | 4,7300 | 4,6200 | 4,6300 | 4,6300 | 10.668.499 |
| 26 mar 2024 | 4,7000 | 4,7300 | 4,6600 | 4,7100 | 4,7100 | 10.497.000 |
| 25 mar 2024 | 4,7400 | 4,7900 | 4,7000 | 4,7000 | 4,7000 | 12.617.675 |
| 22 mar 2024 | 4,8200 | 4,8500 | 4,7100 | 4,7400 | 4,7400 | 13.112.632 |
| 21 mar 2024 | 4,8600 | 4,9000 | 4,8100 | 4,8400 | 4,8400 | 10.783.560 |
| 20 mar 2024 | 4,8600 | 4,8900 | 4,8300 | 4,8500 | 4,8500 | 10.483.995 |
| 19 mar 2024 | 4,9300 | 4,9500 | 4,8600 | 4,8600 | 4,8600 | 13.970.200 |
| 18 mar 2024 | 4,8500 | 4,9400 | 4,8500 | 4,9400 | 4,9400 | 17.745.137 |
| 15 mar 2024 | 4,8300 | 4,8900 | 4,8100 | 4,8800 | 4,8800 | 15.334.030 |
| 14 mar 2024 | 4,8600 | 4,8900 | 4,8000 | 4,8300 | 4,8300 | 9.749.530 |
| 13 mar 2024 | 4,8500 | 4,8800 | 4,8200 | 4,8400 | 4,8400 | 12.071.800 |
| 12 mar 2024 | 4,9300 | 4,9300 | 4,8500 | 4,8700 | 4,8700 | 14.531.156 |
| 11 mar 2024 | 4,8100 | 4,9000 | 4,8100 | 4,8900 | 4,8900 | 14.792.033 |
| 08 mar 2024 | 4,8000 | 4,8500 | 4,7800 | 4,8300 | 4,8300 | 9.686.800 |
| 07 mar 2024 | 4,9000 | 4,9200 | 4,8000 | 4,8000 | 4,8000 | 13.291.167 |
| 06 mar 2024 | 4,8600 | 4,9400 | 4,8200 | 4,8900 | 4,8900 | 15.555.664 |
| 05 mar 2024 | 4,8600 | 4,9100 | 4,8100 | 4,8600 | 4,8600 | 16.228.600 |
| 04 mar 2024 | 4,9100 | 4,9700 | 4,8500 | 4,8700 | 4,8700 | 17.581.128 |
| 01 mar 2024 | 4,8300 | 4,9200 | 4,8100 | 4,8900 | 4,8900 | 21.265.368 |
| 29 feb 2024 | 4,7200 | 4,8400 | 4,7100 | 4,8300 | 4,8300 | 23.226.408 |
| 28 feb 2024 | 4,7600 | 4,8800 | 4,7300 | 4,7400 | 4,7400 | 33.769.365 |
| 27 feb 2024 | 4,6800 | 4,7600 | 4,6800 | 4,7500 | 4,7500 | 16.492.101 |
| 26 feb 2024 | 4,6800 | 4,7500 | 4,6600 | 4,6900 | 4,6900 | 19.355.662 |
| 23 feb 2024 | 4,7100 | 4,7100 | 4,6400 | 4,6900 | 4,6900 | 17.796.540 |
| 22 feb 2024 | 4,6700 | 4,7300 | 4,6500 | 4,7100 | 4,7100 | 14.735.225 |
| 21 feb 2024 | 4,6700 | 4,8100 | 4,6200 | 4,6700 | 4,6700 | 19.451.376 |
| 20 feb 2024 | 4,6600 | 4,7200 | 4,6100 | 4,6900 | 4,6900 | 15.412.510 |
| 19 feb 2024 | 4,8800 | 4,8800 | 4,6500 | 4,6900 | 4,6900 | 29.812.750 |
| 08 feb 2024 | 4,7400 | 4,9900 | 4,6700 | 4,8300 | 4,8300 | 42.692.205 |
| 07 feb 2024 | 4,3400 | 4,7200 | 4,3400 | 4,7100 | 4,7100 | 47.007.182 |
| 06 feb 2024 | 3,8700 | 4,3800 | 3,8700 | 4,3600 | 4,3600 | 28.249.036 |
| 05 feb 2024 | 4,1700 | 4,1800 | 3,8100 | 3,9800 | 3,9800 | 33.916.884 |
| 02 feb 2024 | 4,3900 | 4,4100 | 4,0600 | 4,2000 | 4,2000 | 26.085.461 |
| 01 feb 2024 | 4,4300 | 4,5100 | 4,3500 | 4,3800 | 4,3800 | 21.479.800 |
| 31 gen 2024 | 4,5100 | 4,5800 | 4,4000 | 4,4400 | 4,4400 | 18.719.429 |
| 30 gen 2024 | 4,5900 | 4,6900 | 4,4900 | 4,5300 | 4,5300 | 18.920.900 |
| 29 gen 2024 | 4,7700 | 4,7700 | 4,6300 | 4,6500 | 4,6500 | 24.028.112 |
| 26 gen 2024 | 4,7000 | 4,8200 | 4,6700 | 4,7800 | 4,7800 | 28.561.200 |
| 25 gen 2024 | 4,5900 | 4,7300 | 4,5600 | 4,7300 | 4,7300 | 33.759.245 |
| 24 gen 2024 | 4,3700 | 4,6900 | 4,3200 | 4,6300 | 4,6300 | 33.999.078 |
| 23 gen 2024 | 4,2400 | 4,3700 | 4,1800 | 4,3400 | 4,3400 | 13.208.846 |
| 22 gen 2024 | 4,4900 | 4,4900 | 4,2200 | 4,2400 | 4,2400 | 18.273.300 |
| 19 gen 2024 | 4,5300 | 4,5400 | 4,4600 | 4,4800 | 4,4800 | 9.471.900 |
| 18 gen 2024 | 4,6100 | 4,6500 | 4,4000 | 4,5400 | 4,5400 | 19.223.499 |
| 17 gen 2024 | 4,7100 | 4,7400 | 4,6300 | 4,6500 | 4,6500 | 9.337.000 |
| 16 gen 2024 | 4,7100 | 4,7500 | 4,6400 | 4,7100 | 4,7100 | 7.931.280 |
| 15 gen 2024 | 4,6700 | 4,7300 | 4,6700 | 4,7100 | 4,7100 | 6.713.175 |
| 12 gen 2024 | 4,7000 | 4,7400 | 4,6800 | 4,6900 | 4,6900 | 8.661.986 |
| 11 gen 2024 | 4,6400 | 4,7200 | 4,6300 | 4,7000 | 4,7000 | 7.426.723 |
| 10 gen 2024 | 4,6400 | 4,7000 | 4,5800 | 4,6500 | 4,6500 | 8.724.154 |
| 09 gen 2024 | 4,6700 | 4,6900 | 4,6100 | 4,6400 | 4,6400 | 8.264.400 |
| 08 gen 2024 | 4,7500 | 4,7500 | 4,6400 | 4,6500 | 4,6500 | 11.650.100 |
| 05 gen 2024 | 4,7800 | 4,8100 | 4,7300 | 4,7500 | 4,7500 | 9.071.755 |
| 04 gen 2024 | 4,7900 | 4,8100 | 4,7400 | 4,7800 | 4,7800 | 9.460.800 |
| 03 gen 2024 | 4,7600 | 4,8100 | 4,7500 | 4,8000 | 4,8000 | 10.785.486 |
| 02 gen 2024 | 4,7600 | 4,8100 | 4,7400 | 4,7600 | 4,7600 | 20.369.900 |
| 29 dic 2023 | 4,7800 | 4,8200 | 4,7500 | 4,7700 | 4,7700 | 15.752.649 |
| 28 dic 2023 | 4,6700 | 4,8000 | 4,6600 | 4,7900 | 4,7900 | 14.114.000 |
| 27 dic 2023 | 4,6200 | 4,6900 | 4,6000 | 4,6800 | 4,6800 | 11.625.800 |
| 26 dic 2023 | 4,6800 | 4,6800 | 4,5900 | 4,6100 | 4,6100 | 10.189.900 |
| 25 dic 2023 | 4,6600 | 4,7100 | 4,6500 | 4,6800 | 4,6800 | 10.612.400 |
| 22 dic 2023 | 4,7000 | 4,7100 | 4,6000 | 4,6800 | 4,6800 | 15.003.053 |
| 21 dic 2023 | 4,6500 | 4,7100 | 4,6100 | 4,7000 | 4,7000 | 10.438.600 |
| 20 dic 2023 | 4,7300 | 4,7500 | 4,6600 | 4,6600 | 4,6600 | 10.939.211 |
| 19 dic 2023 | 4,7400 | 4,7600 | 4,7000 | 4,7200 | 4,7200 | 8.618.600 |
| 18 dic 2023 | 4,8000 | 4,8100 | 4,7200 | 4,7300 | 4,7300 | 10.287.466 |
| 15 dic 2023 | 4,8200 | 4,8600 | 4,7900 | 4,8000 | 4,8000 | 8.121.225 |
| 14 dic 2023 | 4,8300 | 4,8900 | 4,8300 | 4,8300 | 4,8300 | 8.985.690 |
| 13 dic 2023 | 4,8200 | 4,8600 | 4,8000 | 4,8300 | 4,8300 | 7.185.890 |
| 12 dic 2023 | 4,7900 | 4,8500 | 4,7800 | 4,8300 | 4,8300 | 7.778.812 |
| 11 dic 2023 | 4,7300 | 4,8200 | 4,6700 | 4,8100 | 4,8100 | 12.360.817 |
| 08 dic 2023 | 4,8000 | 4,8300 | 4,7400 | 4,7500 | 4,7500 | 8.945.818 |
| 07 dic 2023 | 4,7600 | 4,8200 | 4,7200 | 4,8000 | 4,8000 | 8.123.657 |
| 06 dic 2023 | 4,7500 | 4,8000 | 4,7300 | 4,7600 | 4,7600 | 7.923.858 |
| 05 dic 2023 | 4,8500 | 4,8500 | 4,7600 | 4,7600 | 4,7600 | 8.828.405 |
| 04 dic 2023 | 4,8600 | 4,8700 | 4,8300 | 4,8400 | 4,8400 | 7.353.402 |
| 01 dic 2023 | 4,8400 | 4,8600 | 4,8200 | 4,8500 | 4,8500 | 8.836.285 |
| *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.