Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.478,67 +3.390,70 (+6,16%)
Beijing Electronic Zone High-tech Group Co., Ltd. (600658.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 3,8200 | 3,8800 | 3,7400 | 3,7800 | 3,7800 | 16.335.401 |
| 29 apr 2024 | 3,5300 | 3,8300 | 3,5000 | 3,8000 | 3,8000 | 15.677.818 |
| 26 apr 2024 | 3,4900 | 3,6200 | 3,4500 | 3,6000 | 3,6000 | 9.152.910 |
| 25 apr 2024 | 3,4200 | 3,5000 | 3,4100 | 3,4800 | 3,4800 | 5.557.446 |
| 24 apr 2024 | 3,4000 | 3,4400 | 3,3900 | 3,4300 | 3,4300 | 5.062.636 |
| 23 apr 2024 | 3,3700 | 3,4900 | 3,3600 | 3,4000 | 3,4000 | 6.355.436 |
| 22 apr 2024 | 3,3400 | 3,4000 | 3,3000 | 3,3700 | 3,3700 | 5.985.170 |
| 19 apr 2024 | 3,4100 | 3,4600 | 3,3500 | 3,3700 | 3,3700 | 5.031.981 |
| 18 apr 2024 | 3,4800 | 3,5000 | 3,4100 | 3,4200 | 3,4200 | 7.479.020 |
| 17 apr 2024 | 3,3000 | 3,4900 | 3,3000 | 3,4800 | 3,4800 | 8.076.759 |
| 16 apr 2024 | 3,4800 | 3,4900 | 3,2800 | 3,2800 | 3,2800 | 9.575.501 |
| 15 apr 2024 | 3,6800 | 3,6900 | 3,4500 | 3,5100 | 3,5100 | 8.921.640 |
| 12 apr 2024 | 3,7200 | 3,7400 | 3,6400 | 3,6500 | 3,6500 | 5.942.300 |
| 11 apr 2024 | 3,7200 | 3,7800 | 3,7000 | 3,7000 | 3,7000 | 7.931.000 |
| 10 apr 2024 | 3,8900 | 3,8900 | 3,7200 | 3,7500 | 3,7500 | 11.019.329 |
| 09 apr 2024 | 3,8500 | 3,9200 | 3,8200 | 3,8900 | 3,8900 | 6.068.040 |
| 08 apr 2024 | 3,9900 | 3,9900 | 3,8700 | 3,8800 | 3,8800 | 7.714.200 |
| 03 apr 2024 | 4,0400 | 4,0400 | 3,9600 | 4,0000 | 4,0000 | 6.901.854 |
| 02 apr 2024 | 4,0400 | 4,0800 | 4,0100 | 4,0500 | 4,0500 | 8.270.500 |
| 01 apr 2024 | 3,9800 | 4,0500 | 3,9700 | 4,0500 | 4,0500 | 7.156.270 |
| 29 mar 2024 | 4,0300 | 4,0300 | 3,9600 | 3,9800 | 3,9800 | 4.581.200 |
| 28 mar 2024 | 3,9600 | 4,0600 | 3,9600 | 4,0300 | 4,0300 | 9.682.164 |
| 27 mar 2024 | 4,0900 | 4,1000 | 3,9600 | 3,9700 | 3,9700 | 12.061.857 |
| 26 mar 2024 | 3,9900 | 4,1100 | 3,9800 | 4,1100 | 4,1100 | 15.104.397 |
| 25 mar 2024 | 4,0400 | 4,1700 | 4,0000 | 4,0100 | 4,0100 | 13.708.926 |
| 22 mar 2024 | 4,1200 | 4,1300 | 3,9900 | 4,0500 | 4,0500 | 10.736.601 |
| 21 mar 2024 | 4,1100 | 4,1400 | 4,0700 | 4,1200 | 4,1200 | 11.187.601 |
| 20 mar 2024 | 4,0700 | 4,1200 | 4,0600 | 4,1000 | 4,1000 | 9.942.830 |
| 19 mar 2024 | 4,0600 | 4,1200 | 4,0400 | 4,0600 | 4,0600 | 10.959.913 |
| 18 mar 2024 | 4,0100 | 4,0800 | 4,0000 | 4,0700 | 4,0700 | 12.051.674 |
| 15 mar 2024 | 3,9900 | 4,0300 | 3,9500 | 4,0200 | 4,0200 | 11.193.514 |
| 14 mar 2024 | 4,0600 | 4,1000 | 3,9600 | 4,0100 | 4,0100 | 16.231.060 |
| 13 mar 2024 | 4,1600 | 4,2000 | 4,0600 | 4,0800 | 4,0800 | 22.108.888 |
| 12 mar 2024 | 4,2700 | 4,3000 | 4,1400 | 4,1900 | 4,1900 | 33.746.280 |
| 11 mar 2024 | 4,0000 | 4,3400 | 3,9500 | 4,2000 | 4,2000 | 50.193.281 |
| 08 mar 2024 | 4,4500 | 4,4500 | 4,1500 | 4,1500 | 4,1500 | 66.644.035 |
| 07 mar 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 9.313.680 |
| 06 mar 2024 | 3,7100 | 3,7800 | 3,6600 | 3,7700 | 3,7700 | 9.585.440 |
| 05 mar 2024 | 3,7800 | 3,8200 | 3,7000 | 3,7200 | 3,7200 | 10.681.280 |
| 04 mar 2024 | 3,8800 | 3,8800 | 3,7300 | 3,8400 | 3,8400 | 12.604.014 |
| 01 mar 2024 | 3,7400 | 3,9300 | 3,7000 | 3,8800 | 3,8800 | 16.812.028 |
| 29 feb 2024 | 3,6000 | 3,7500 | 3,5600 | 3,7400 | 3,7400 | 12.978.300 |
| 28 feb 2024 | 3,8600 | 3,9600 | 3,6000 | 3,6100 | 3,6100 | 20.276.207 |
| 27 feb 2024 | 3,7300 | 3,8500 | 3,7100 | 3,8500 | 3,8500 | 13.234.307 |
| 26 feb 2024 | 3,7300 | 3,8200 | 3,7200 | 3,7700 | 3,7700 | 16.114.600 |
| 23 feb 2024 | 3,7400 | 3,8500 | 3,7000 | 3,7800 | 3,7800 | 21.819.400 |
| 22 feb 2024 | 3,5600 | 3,9300 | 3,5500 | 3,7800 | 3,7800 | 27.360.957 |
| 21 feb 2024 | 3,4600 | 3,6900 | 3,4400 | 3,5700 | 3,5700 | 13.511.083 |
| 20 feb 2024 | 3,4900 | 3,5100 | 3,3900 | 3,5000 | 3,5000 | 10.587.400 |
| 19 feb 2024 | 3,3300 | 3,5200 | 3,3100 | 3,4900 | 3,4900 | 20.659.120 |
| 08 feb 2024 | 3,0800 | 3,3000 | 2,9800 | 3,2700 | 3,2700 | 21.778.205 |
| 07 feb 2024 | 3,2100 | 3,2500 | 2,9700 | 3,0200 | 3,0200 | 22.853.800 |
| 06 feb 2024 | 3,1800 | 3,3900 | 2,9800 | 3,2000 | 3,2000 | 22.260.713 |
| 05 feb 2024 | 3,6500 | 3,6600 | 3,3100 | 3,3100 | 3,3100 | 19.212.900 |
| 02 feb 2024 | 3,7600 | 3,9100 | 3,5300 | 3,6800 | 3,6800 | 14.935.600 |
| 01 feb 2024 | 3,8700 | 3,8700 | 3,6600 | 3,7700 | 3,7700 | 14.899.840 |
| 31 gen 2024 | 4,1100 | 4,1500 | 3,8600 | 3,8900 | 3,8900 | 11.727.800 |
| 30 gen 2024 | 4,2400 | 4,2800 | 4,1000 | 4,1000 | 4,1000 | 11.886.040 |
| 29 gen 2024 | 4,4800 | 4,5200 | 4,2700 | 4,3000 | 4,3000 | 19.214.930 |
| 26 gen 2024 | 4,3900 | 4,5600 | 4,3700 | 4,5100 | 4,5100 | 22.128.396 |
| 25 gen 2024 | 4,1700 | 4,3900 | 4,1600 | 4,3700 | 4,3700 | 16.273.170 |
| 24 gen 2024 | 4,0100 | 4,1700 | 3,9800 | 4,1600 | 4,1600 | 14.169.520 |
| 23 gen 2024 | 3,9200 | 4,0200 | 3,8600 | 3,9900 | 3,9900 | 8.919.460 |
| 22 gen 2024 | 4,1700 | 4,1700 | 3,9000 | 3,9600 | 3,9600 | 10.142.160 |
| 19 gen 2024 | 4,1400 | 4,2200 | 4,1300 | 4,1700 | 4,1700 | 7.846.300 |
| 18 gen 2024 | 4,1800 | 4,2000 | 4,0400 | 4,1600 | 4,1600 | 11.519.540 |
| 17 gen 2024 | 4,2900 | 4,2900 | 4,1900 | 4,2000 | 4,2000 | 7.872.700 |
| 16 gen 2024 | 4,3500 | 4,3900 | 4,2300 | 4,3100 | 4,3100 | 10.114.180 |
| 15 gen 2024 | 4,3100 | 4,3700 | 4,2700 | 4,3500 | 4,3500 | 7.855.100 |
| 12 gen 2024 | 4,3300 | 4,3800 | 4,3100 | 4,3200 | 4,3200 | 7.935.761 |
| 11 gen 2024 | 4,2800 | 4,3600 | 4,2700 | 4,3400 | 4,3400 | 8.875.700 |
| 10 gen 2024 | 4,3200 | 4,3500 | 4,2700 | 4,2900 | 4,2900 | 6.567.461 |
| 09 gen 2024 | 4,3100 | 4,3700 | 4,2900 | 4,3400 | 4,3400 | 8.377.383 |
| 08 gen 2024 | 4,3700 | 4,4000 | 4,2900 | 4,2900 | 4,2900 | 9.449.288 |
| 05 gen 2024 | 4,4000 | 4,4600 | 4,3400 | 4,3600 | 4,3600 | 12.628.100 |
| 04 gen 2024 | 4,4400 | 4,4500 | 4,3700 | 4,4100 | 4,4100 | 10.370.000 |
| 03 gen 2024 | 4,4200 | 4,4800 | 4,4000 | 4,4400 | 4,4400 | 13.324.200 |
| 02 gen 2024 | 4,4800 | 4,4900 | 4,3900 | 4,4200 | 4,4200 | 15.139.500 |
| 29 dic 2023 | 4,5400 | 4,5600 | 4,4600 | 4,4700 | 4,4700 | 21.729.200 |
| 28 dic 2023 | 4,5100 | 4,5800 | 4,4700 | 4,5300 | 4,5300 | 14.776.013 |
| 27 dic 2023 | 4,4900 | 4,5500 | 4,4600 | 4,5100 | 4,5100 | 7.789.324 |
| 26 dic 2023 | 4,5700 | 4,5800 | 4,4700 | 4,4800 | 4,4800 | 7.723.100 |
| 25 dic 2023 | 4,5900 | 4,5900 | 4,5300 | 4,5600 | 4,5600 | 8.119.400 |
| 22 dic 2023 | 4,7200 | 4,7500 | 4,5800 | 4,5900 | 4,5900 | 10.909.340 |
| 21 dic 2023 | 4,7100 | 4,7700 | 4,6500 | 4,7300 | 4,7300 | 11.688.074 |
| 20 dic 2023 | 4,8200 | 4,8400 | 4,7200 | 4,7500 | 4,7500 | 10.495.755 |
| 19 dic 2023 | 4,8900 | 4,9100 | 4,7800 | 4,8200 | 4,8200 | 11.497.340 |
| 18 dic 2023 | 4,9700 | 5,0300 | 4,8700 | 4,8800 | 4,8800 | 11.268.425 |
| 15 dic 2023 | 5,0200 | 5,0800 | 4,9600 | 4,9800 | 4,9800 | 16.230.901 |
| 14 dic 2023 | 4,9800 | 5,0200 | 4,9500 | 4,9600 | 4,9600 | 12.604.080 |
| 13 dic 2023 | 5,0100 | 5,0300 | 4,9500 | 4,9600 | 4,9600 | 15.531.500 |
| 12 dic 2023 | 4,8800 | 5,0400 | 4,8800 | 5,0200 | 5,0200 | 19.005.000 |
| 11 dic 2023 | 4,8300 | 4,9200 | 4,7900 | 4,9100 | 4,9100 | 17.180.281 |
| 08 dic 2023 | 5,0100 | 5,0300 | 4,8600 | 4,8700 | 4,8700 | 23.517.393 |
| 07 dic 2023 | 5,0300 | 5,0600 | 4,9600 | 5,0600 | 5,0600 | 21.977.075 |
| 06 dic 2023 | 4,9500 | 5,0500 | 4,9200 | 5,0300 | 5,0300 | 25.180.824 |
| 05 dic 2023 | 4,9800 | 5,0700 | 4,9100 | 4,9700 | 4,9700 | 30.990.511 |
| 04 dic 2023 | 4,9400 | 5,0400 | 4,9200 | 4,9600 | 4,9600 | 31.150.926 |
| 01 dic 2023 | 4,9400 | 5,1300 | 4,8600 | 4,9800 | 4,9800 | 56.877.517 |
| 30 nov 2023 | 4,7800 | 4,8600 | 4,7700 | 4,8200 | 4,8200 | 18.449.980 |
| *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.