Italia markets close in 6 hours 6 minutes
FTSE MIB
33.719,31 +12,10 (+0,04%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,29 +0,46 (+0,57%) Bitcoin EUR
57.455,52 +545,98 (+0,96%)
Sichuan Changhong Electric Co.,Ltd. (600839.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | 4,4200 | 4,5700 | 4,3800 | 4,5600 | 4,5600 | 84.601.655 |
| 25 giu 2024 | 4,4500 | 4,5200 | 4,3800 | 4,4200 | 4,4200 | 71.998.696 |
| 24 giu 2024 | 4,5800 | 4,5900 | 4,4300 | 4,4400 | 4,4400 | 91.671.369 |
| 21 giu 2024 | 4,6000 | 4,6600 | 4,5500 | 4,6200 | 4,6200 | 53.196.189 |
| 20 giu 2024 | 4,7400 | 4,7600 | 4,6000 | 4,6200 | 4,6200 | 76.173.038 |
| 19 giu 2024 | 4,8500 | 4,8500 | 4,7500 | 4,7600 | 4,7600 | 64.578.461 |
| 18 giu 2024 | 4,7100 | 4,8500 | 4,7000 | 4,8400 | 4,8400 | 88.798.835 |
| 17 giu 2024 | 4,7500 | 4,7600 | 4,7000 | 4,7100 | 4,7100 | 54.981.165 |
| 14 giu 2024 | 4,7400 | 4,8100 | 4,6800 | 4,7800 | 4,7800 | 66.646.049 |
| 13 giu 2024 | 4,8500 | 4,8500 | 4,7300 | 4,7400 | 4,7400 | 66.176.736 |
| 12 giu 2024 | 4,7300 | 4,8400 | 4,7200 | 4,8300 | 4,8300 | 71.458.745 |
| 11 giu 2024 | 4,6700 | 4,7600 | 4,6100 | 4,7500 | 4,7500 | 75.883.489 |
| 07 giu 2024 | 4,6800 | 4,7300 | 4,6500 | 4,6900 | 4,6900 | 70.039.183 |
| 06 giu 2024 | 4,7900 | 4,8000 | 4,6400 | 4,6500 | 4,6500 | 102.573.457 |
| 05 giu 2024 | 4,8400 | 4,8600 | 4,7600 | 4,7600 | 4,7600 | 63.493.693 |
| 04 giu 2024 | 4,8500 | 4,8800 | 4,7500 | 4,8700 | 4,8700 | 77.054.023 |
| 03 giu 2024 | 4,9300 | 4,9500 | 4,8100 | 4,8700 | 4,8700 | 75.720.571 |
| 31 mag 2024 | 4,8800 | 4,9600 | 4,8800 | 4,9200 | 4,9200 | 65.053.854 |
| 30 mag 2024 | 4,9200 | 4,9300 | 4,8600 | 4,8700 | 4,8700 | 65.202.299 |
| 29 mag 2024 | 4,9500 | 5,0000 | 4,9000 | 4,9300 | 4,9300 | 65.005.463 |
| 28 mag 2024 | 5,0700 | 5,0800 | 4,9400 | 4,9500 | 4,9500 | 84.785.306 |
| 27 mag 2024 | 5,0300 | 5,0900 | 4,9800 | 5,0800 | 5,0800 | 80.046.132 |
| 24 mag 2024 | 5,0500 | 5,1200 | 5,0200 | 5,0200 | 5,0200 | 75.796.506 |
| 23 mag 2024 | 5,1600 | 5,1700 | 5,0200 | 5,0600 | 5,0600 | 104.812.667 |
| 22 mag 2024 | 5,2100 | 5,2300 | 5,1400 | 5,1700 | 5,1700 | 85.293.841 |
| 21 mag 2024 | 5,2300 | 5,2800 | 5,2000 | 5,2200 | 5,2200 | 76.077.359 |
| 20 mag 2024 | 5,2400 | 5,3000 | 5,2000 | 5,2300 | 5,2300 | 112.400.653 |
| 17 mag 2024 | 5,1900 | 5,2500 | 5,1500 | 5,2500 | 5,2500 | 89.019.227 |
| 16 mag 2024 | 5,2900 | 5,3400 | 5,1900 | 5,2100 | 5,2100 | 109.059.871 |
| 15 mag 2024 | 5,3500 | 5,4100 | 5,2300 | 5,2500 | 5,2500 | 115.205.982 |
| 14 mag 2024 | 5,3300 | 5,4300 | 5,3300 | 5,3700 | 5,3700 | 106.568.498 |
| 13 mag 2024 | 5,3700 | 5,3900 | 5,2700 | 5,3400 | 5,3400 | 114.514.496 |
| 10 mag 2024 | 5,5600 | 5,5700 | 5,4300 | 5,4400 | 5,4400 | 117.463.587 |
| 09 mag 2024 | 5,5300 | 5,6000 | 5,4800 | 5,5600 | 5,5600 | 146.507.685 |
| 08 mag 2024 | 5,4200 | 5,6100 | 5,3500 | 5,5900 | 5,5900 | 251.252.789 |
| 07 mag 2024 | 5,5000 | 5,5700 | 5,4100 | 5,4500 | 5,4500 | 165.009.742 |
| 06 mag 2024 | 5,6500 | 5,6700 | 5,4900 | 5,5300 | 5,5300 | 245.641.877 |
| 30 apr 2024 | 5,5000 | 5,6600 | 5,4500 | 5,5800 | 5,5800 | 289.304.752 |
| 29 apr 2024 | 5,3600 | 5,5300 | 5,2900 | 5,4800 | 5,4800 | 271.726.360 |
| 26 apr 2024 | 5,1800 | 5,3800 | 5,1700 | 5,3400 | 5,3400 | 265.794.573 |
| 25 apr 2024 | 5,1600 | 5,1600 | 5,0600 | 5,0800 | 5,0800 | 121.379.828 |
| 24 apr 2024 | 5,0100 | 5,1900 | 5,0100 | 5,1900 | 5,1900 | 150.929.898 |
| 23 apr 2024 | 5,0500 | 5,1100 | 4,9700 | 4,9900 | 4,9900 | 97.587.179 |
| 22 apr 2024 | 5,0700 | 5,1500 | 4,9500 | 5,0400 | 5,0400 | 118.715.145 |
| 19 apr 2024 | 5,2500 | 5,2800 | 5,1100 | 5,1600 | 5,1600 | 190.931.115 |
| 18 apr 2024 | 5,2700 | 5,4800 | 5,1800 | 5,3200 | 5,3200 | 278.725.861 |
| 17 apr 2024 | 4,9000 | 5,2400 | 4,9000 | 5,2300 | 5,2300 | 215.201.044 |
| 16 apr 2024 | 5,0500 | 5,1000 | 4,8300 | 4,8500 | 4,8500 | 166.390.390 |
| 15 apr 2024 | 5,1400 | 5,1900 | 5,0300 | 5,0900 | 5,0900 | 147.547.515 |
| 12 apr 2024 | 5,0600 | 5,2600 | 5,0500 | 5,1400 | 5,1400 | 210.749.818 |
| 11 apr 2024 | 4,9500 | 5,1100 | 4,9300 | 5,0300 | 5,0300 | 114.410.749 |
| 10 apr 2024 | 5,1700 | 5,1800 | 4,9700 | 5,0000 | 5,0000 | 149.350.892 |
| 09 apr 2024 | 5,2000 | 5,2300 | 5,1200 | 5,1700 | 5,1700 | 95.684.255 |
| 08 apr 2024 | 5,3000 | 5,3200 | 5,2000 | 5,2100 | 5,2100 | 132.568.342 |
| 03 apr 2024 | 5,4000 | 5,4300 | 5,2400 | 5,3100 | 5,3100 | 139.896.613 |
| 02 apr 2024 | 5,6000 | 5,6100 | 5,4000 | 5,4300 | 5,4300 | 202.450.871 |
| 01 apr 2024 | 5,4900 | 5,6400 | 5,4800 | 5,6300 | 5,6300 | 199.550.952 |
| 29 mar 2024 | 5,5100 | 5,5300 | 5,3600 | 5,4800 | 5,4800 | 89.460.279 |
| 28 mar 2024 | 5,3300 | 5,5900 | 5,3100 | 5,4800 | 5,4800 | 220.522.138 |
| 27 mar 2024 | 5,5000 | 5,5100 | 5,3100 | 5,3200 | 5,3200 | 203.868.581 |
| 26 mar 2024 | 5,6300 | 5,6900 | 5,4600 | 5,5100 | 5,5100 | 220.514.758 |
| 25 mar 2024 | 5,7900 | 5,8900 | 5,6300 | 5,6500 | 5,6500 | 225.494.344 |
| 22 mar 2024 | 5,9200 | 5,9300 | 5,7500 | 5,8000 | 5,8000 | 290.752.299 |
| 21 mar 2024 | 5,9900 | 6,0700 | 5,9000 | 5,9600 | 5,9600 | 257.760.518 |
| 20 mar 2024 | 6,0200 | 6,0900 | 5,9000 | 5,9700 | 5,9700 | 333.755.553 |
| 19 mar 2024 | 6,2100 | 6,3400 | 6,0800 | 6,0900 | 6,0900 | 416.692.452 |
| 18 mar 2024 | 6,2000 | 6,5500 | 6,0300 | 6,2900 | 6,2900 | 566.285.620 |
| 15 mar 2024 | 5,8900 | 6,1300 | 5,8000 | 6,0900 | 6,0900 | 399.878.433 |
| 14 mar 2024 | 5,7200 | 6,0400 | 5,6300 | 5,9900 | 5,9900 | 556.875.659 |
| 13 mar 2024 | 5,6700 | 5,7700 | 5,5800 | 5,7000 | 5,7000 | 265.560.403 |
| 12 mar 2024 | 5,8200 | 5,8400 | 5,5800 | 5,6400 | 5,6400 | 297.065.256 |
| 11 mar 2024 | 5,4500 | 5,7300 | 5,4200 | 5,7300 | 5,7300 | 351.727.511 |
| 08 mar 2024 | 5,3800 | 5,5800 | 5,2900 | 5,5300 | 5,5300 | 288.636.895 |
| 07 mar 2024 | 5,5500 | 5,6500 | 5,3600 | 5,3800 | 5,3800 | 306.651.489 |
| 06 mar 2024 | 5,5100 | 5,6600 | 5,4500 | 5,5500 | 5,5500 | 373.239.626 |
| 05 mar 2024 | 5,7600 | 6,0800 | 5,6300 | 5,6300 | 5,6300 | 720.435.386 |
| 04 mar 2024 | 5,3500 | 5,7800 | 5,2500 | 5,7800 | 5,7800 | 568.631.966 |
| 01 mar 2024 | 5,1400 | 5,3000 | 5,1100 | 5,2500 | 5,2500 | 287.215.956 |
| 29 feb 2024 | 4,8600 | 5,1700 | 4,8600 | 5,1400 | 5,1400 | 265.556.604 |
| 28 feb 2024 | 5,2000 | 5,3100 | 4,9200 | 4,9500 | 4,9500 | 397.603.268 |
| 27 feb 2024 | 4,9400 | 5,3500 | 4,9000 | 5,3100 | 5,3100 | 463.920.657 |
| 26 feb 2024 | 4,8200 | 5,2000 | 4,7900 | 5,0800 | 5,0800 | 417.782.324 |
| 23 feb 2024 | 4,8200 | 4,8200 | 4,7000 | 4,7700 | 4,7700 | 238.565.604 |
| 22 feb 2024 | 4,7500 | 4,8800 | 4,7200 | 4,8100 | 4,8100 | 263.049.907 |
| 21 feb 2024 | 4,6000 | 4,8400 | 4,5700 | 4,7500 | 4,7500 | 335.639.380 |
| 20 feb 2024 | 4,5200 | 4,7400 | 4,4200 | 4,6700 | 4,6700 | 253.021.760 |
| 19 feb 2024 | 4,5000 | 4,5500 | 4,4000 | 4,5500 | 4,5500 | 186.752.442 |
| 08 feb 2024 | 4,3600 | 4,4900 | 4,3400 | 4,4000 | 4,4000 | 185.112.891 |
| 07 feb 2024 | 4,0200 | 4,4100 | 4,0000 | 4,3400 | 4,3400 | 235.046.814 |
| 06 feb 2024 | 3,7900 | 4,1000 | 3,6800 | 4,0200 | 4,0200 | 151.161.856 |
| 05 feb 2024 | 4,0300 | 4,0700 | 3,6800 | 3,7900 | 3,7900 | 165.530.230 |
| 02 feb 2024 | 4,2300 | 4,3100 | 3,9400 | 4,0800 | 4,0800 | 111.355.988 |
| 01 feb 2024 | 4,2400 | 4,3500 | 4,1600 | 4,2400 | 4,2400 | 105.945.673 |
| 31 gen 2024 | 4,3500 | 4,4500 | 4,2300 | 4,2400 | 4,2400 | 105.761.949 |
| 30 gen 2024 | 4,5400 | 4,6000 | 4,3800 | 4,4000 | 4,4000 | 82.867.332 |
| 29 gen 2024 | 4,6900 | 4,7300 | 4,5400 | 4,5500 | 4,5500 | 91.893.977 |
| 26 gen 2024 | 4,7200 | 4,8000 | 4,6600 | 4,6800 | 4,6800 | 122.183.517 |
| 25 gen 2024 | 4,5700 | 4,7200 | 4,5200 | 4,7100 | 4,7100 | 135.956.703 |
| 24 gen 2024 | 4,5300 | 4,5500 | 4,3600 | 4,5500 | 4,5500 | 105.138.914 |
| 23 gen 2024 | 4,4000 | 4,5300 | 4,3700 | 4,5100 | 4,5100 | 131.660.284 |
| *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.