Italia markets open in 1 hour 26 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.286,01 +11,96 (+0,03%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
53.388,93 -2.551,88 (-4,56%) CMC Crypto 200
1.259,37 -79,70 (-5,95%)
Dongfang Electric Corporation Limited (600875.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 | 17,14 | 17,19 | 16,68 | 16,86 | 16,86 | 37.504.476 |
| 29 apr 2024 | 17,15 | 17,57 | 17,14 | 17,22 | 17,22 | 30.569.164 |
| 26 apr 2024 | 17,50 | 17,67 | 17,02 | 17,10 | 17,10 | 38.866.019 |
| 25 apr 2024 | 17,63 | 17,78 | 17,49 | 17,59 | 17,59 | 16.625.430 |
| 24 apr 2024 | 17,72 | 18,06 | 17,54 | 17,71 | 17,71 | 23.283.722 |
| 23 apr 2024 | 17,74 | 18,06 | 17,62 | 17,71 | 17,71 | 25.923.974 |
| 22 apr 2024 | 18,28 | 18,58 | 17,61 | 17,84 | 17,84 | 42.443.044 |
| 19 apr 2024 | 17,93 | 18,42 | 17,85 | 18,25 | 18,25 | 32.479.105 |
| 18 apr 2024 | 18,05 | 18,58 | 17,87 | 18,01 | 18,01 | 47.983.242 |
| 17 apr 2024 | 17,09 | 18,10 | 17,02 | 18,05 | 18,05 | 48.847.593 |
| 16 apr 2024 | 17,33 | 17,58 | 17,00 | 17,16 | 17,16 | 42.543.099 |
| 15 apr 2024 | 16,58 | 17,43 | 16,53 | 17,27 | 17,27 | 48.291.916 |
| 12 apr 2024 | 16,40 | 16,92 | 16,30 | 16,62 | 16,62 | 36.234.597 |
| 11 apr 2024 | 15,60 | 16,65 | 15,50 | 16,47 | 16,47 | 51.872.386 |
| 10 apr 2024 | 15,65 | 15,82 | 15,47 | 15,57 | 15,57 | 17.262.809 |
| 09 apr 2024 | 15,31 | 15,68 | 15,26 | 15,66 | 15,66 | 26.673.978 |
| 08 apr 2024 | 15,20 | 15,64 | 15,08 | 15,32 | 15,32 | 20.182.356 |
| 03 apr 2024 | 15,40 | 15,46 | 15,16 | 15,31 | 15,31 | 18.535.423 |
| 02 apr 2024 | 15,80 | 15,87 | 15,37 | 15,48 | 15,48 | 29.355.776 |
| 01 apr 2024 | 15,75 | 15,93 | 15,63 | 15,83 | 15,83 | 29.580.372 |
| 29 mar 2024 | 15,57 | 15,85 | 15,22 | 15,75 | 15,75 | 17.142.788 |
| 28 mar 2024 | 15,17 | 15,64 | 15,08 | 15,45 | 15,45 | 18.719.924 |
| 27 mar 2024 | 15,62 | 15,69 | 15,00 | 15,16 | 15,16 | 16.088.031 |
| 26 mar 2024 | 15,58 | 15,66 | 15,34 | 15,62 | 15,62 | 14.874.586 |
| 25 mar 2024 | 15,69 | 15,87 | 15,49 | 15,50 | 15,50 | 15.367.056 |
| 22 mar 2024 | 15,90 | 16,08 | 15,64 | 15,77 | 15,77 | 18.657.588 |
| 21 mar 2024 | 15,77 | 15,95 | 15,56 | 15,90 | 15,90 | 20.729.840 |
| 20 mar 2024 | 15,78 | 15,80 | 15,55 | 15,76 | 15,76 | 17.840.648 |
| 19 mar 2024 | 15,98 | 16,00 | 15,75 | 15,76 | 15,76 | 13.750.126 |
| 18 mar 2024 | 15,90 | 16,10 | 15,85 | 15,97 | 15,97 | 18.012.663 |
| 15 mar 2024 | 15,84 | 15,91 | 15,67 | 15,90 | 15,90 | 15.503.038 |
| 14 mar 2024 | 15,96 | 16,09 | 15,80 | 15,90 | 15,90 | 13.920.066 |
| 13 mar 2024 | 16,26 | 16,30 | 15,90 | 15,97 | 15,97 | 22.255.937 |
| 12 mar 2024 | 16,58 | 16,59 | 16,20 | 16,25 | 16,25 | 17.492.383 |
| 11 mar 2024 | 16,50 | 16,63 | 16,35 | 16,46 | 16,46 | 18.872.426 |
| 08 mar 2024 | 16,21 | 16,48 | 16,15 | 16,39 | 16,39 | 12.509.185 |
| 07 mar 2024 | 16,41 | 16,44 | 16,11 | 16,22 | 16,22 | 17.273.882 |
| 06 mar 2024 | 16,15 | 16,65 | 16,12 | 16,41 | 16,41 | 25.713.401 |
| 05 mar 2024 | 16,23 | 16,36 | 16,04 | 16,15 | 16,15 | 19.920.205 |
| 04 mar 2024 | 16,43 | 16,64 | 16,22 | 16,29 | 16,29 | 19.587.007 |
| 01 mar 2024 | 16,50 | 16,70 | 16,18 | 16,39 | 16,39 | 25.473.033 |
| 29 feb 2024 | 15,55 | 16,36 | 15,51 | 16,35 | 16,35 | 30.793.956 |
| 28 feb 2024 | 15,76 | 16,04 | 15,57 | 15,58 | 15,58 | 27.227.191 |
| 27 feb 2024 | 15,59 | 15,72 | 15,43 | 15,71 | 15,71 | 15.483.314 |
| 26 feb 2024 | 15,63 | 15,75 | 15,49 | 15,58 | 15,58 | 18.839.519 |
| 23 feb 2024 | 15,47 | 15,77 | 15,33 | 15,59 | 15,59 | 20.614.587 |
| 22 feb 2024 | 15,29 | 15,46 | 15,17 | 15,44 | 15,44 | 19.737.868 |
| 21 feb 2024 | 15,06 | 15,58 | 14,89 | 15,28 | 15,28 | 27.357.548 |
| 20 feb 2024 | 15,09 | 15,19 | 14,88 | 15,06 | 15,06 | 18.943.093 |
| 19 feb 2024 | 14,81 | 15,10 | 14,65 | 15,10 | 15,10 | 25.830.037 |
| 08 feb 2024 | 14,89 | 15,02 | 14,52 | 14,67 | 14,67 | 28.382.325 |
| 07 feb 2024 | 14,30 | 14,83 | 14,27 | 14,73 | 14,73 | 21.587.348 |
| 06 feb 2024 | 13,35 | 14,37 | 13,35 | 14,27 | 14,27 | 22.274.018 |
| 05 feb 2024 | 13,81 | 13,88 | 13,14 | 13,54 | 13,54 | 20.206.715 |
| 02 feb 2024 | 14,19 | 14,23 | 13,41 | 13,89 | 13,89 | 17.639.359 |
| 01 feb 2024 | 14,25 | 14,48 | 13,97 | 14,11 | 14,11 | 19.157.982 |
| 31 gen 2024 | 14,61 | 14,74 | 14,18 | 14,35 | 14,35 | 19.649.862 |
| 30 gen 2024 | 14,72 | 15,02 | 14,61 | 14,62 | 14,62 | 19.103.363 |
| 29 gen 2024 | 14,83 | 15,02 | 14,71 | 14,83 | 14,83 | 21.376.752 |
| 26 gen 2024 | 14,70 | 15,05 | 14,66 | 14,76 | 14,76 | 18.817.955 |
| 25 gen 2024 | 14,18 | 14,76 | 14,04 | 14,76 | 14,76 | 24.099.740 |
| 24 gen 2024 | 13,80 | 14,06 | 13,53 | 14,05 | 14,05 | 15.300.541 |
| 23 gen 2024 | 13,46 | 13,81 | 13,23 | 13,73 | 13,73 | 11.582.687 |
| 22 gen 2024 | 14,12 | 14,14 | 13,36 | 13,50 | 13,50 | 20.750.429 |
| 19 gen 2024 | 14,24 | 14,38 | 14,09 | 14,19 | 14,19 | 11.624.053 |
| 18 gen 2024 | 14,05 | 14,29 | 13,73 | 14,25 | 14,25 | 16.579.488 |
| 17 gen 2024 | 14,34 | 14,39 | 14,08 | 14,08 | 14,08 | 10.388.672 |
| 16 gen 2024 | 14,29 | 14,52 | 14,20 | 14,40 | 14,40 | 13.606.852 |
| 15 gen 2024 | 14,40 | 14,53 | 14,25 | 14,36 | 14,36 | 10.015.864 |
| 12 gen 2024 | 14,28 | 14,72 | 14,24 | 14,42 | 14,42 | 14.348.332 |
| 11 gen 2024 | 14,19 | 14,38 | 14,13 | 14,28 | 14,28 | 13.035.102 |
| 10 gen 2024 | 14,17 | 14,51 | 14,05 | 14,26 | 14,26 | 9.941.385 |
| 09 gen 2024 | 14,24 | 14,44 | 14,11 | 14,18 | 14,18 | 12.146.847 |
| 08 gen 2024 | 14,45 | 14,52 | 14,21 | 14,24 | 14,24 | 10.848.956 |
| 05 gen 2024 | 14,95 | 14,95 | 14,30 | 14,36 | 14,36 | 14.898.152 |
| 04 gen 2024 | 14,68 | 14,82 | 14,56 | 14,77 | 14,77 | 10.934.825 |
| 03 gen 2024 | 14,84 | 14,86 | 14,58 | 14,77 | 14,77 | 14.722.927 |
| 02 gen 2024 | 14,70 | 14,80 | 14,60 | 14,72 | 14,72 | 15.315.643 |
| 29 dic 2023 | 14,43 | 14,64 | 14,36 | 14,62 | 14,62 | 13.895.033 |
| 28 dic 2023 | 13,96 | 14,52 | 13,93 | 14,42 | 14,42 | 19.855.493 |
| 27 dic 2023 | 13,97 | 14,00 | 13,78 | 13,98 | 13,98 | 7.133.132 |
| 26 dic 2023 | 13,98 | 14,09 | 13,86 | 13,98 | 13,98 | 8.819.949 |
| 25 dic 2023 | 13,80 | 14,01 | 13,76 | 13,99 | 13,99 | 10.990.690 |
| 22 dic 2023 | 13,55 | 13,99 | 13,47 | 13,85 | 13,85 | 14.357.797 |
| 21 dic 2023 | 13,21 | 13,65 | 13,20 | 13,56 | 13,56 | 11.424.988 |
| 20 dic 2023 | 13,44 | 13,53 | 13,23 | 13,26 | 13,26 | 9.152.467 |
| 19 dic 2023 | 13,44 | 13,55 | 13,32 | 13,41 | 13,41 | 7.415.146 |
| 18 dic 2023 | 13,62 | 13,70 | 13,40 | 13,42 | 13,42 | 8.363.941 |
| 15 dic 2023 | 13,71 | 13,83 | 13,63 | 13,64 | 13,64 | 7.353.170 |
| 14 dic 2023 | 13,88 | 14,04 | 13,71 | 13,71 | 13,71 | 8.736.716 |
| 13 dic 2023 | 14,08 | 14,09 | 13,81 | 13,84 | 13,84 | 9.782.156 |
| 12 dic 2023 | 14,08 | 14,11 | 13,93 | 14,10 | 14,10 | 9.543.413 |
| 11 dic 2023 | 14,03 | 14,09 | 13,62 | 14,08 | 14,08 | 13.815.436 |
| 08 dic 2023 | 14,05 | 14,13 | 13,87 | 14,09 | 14,09 | 16.068.200 |
| 07 dic 2023 | 14,10 | 14,15 | 13,86 | 13,98 | 13,98 | 9.261.196 |
| 06 dic 2023 | 14,01 | 14,27 | 14,01 | 14,12 | 14,12 | 6.749.088 |
| 05 dic 2023 | 14,36 | 14,40 | 14,13 | 14,15 | 14,15 | 7.756.100 |
| 04 dic 2023 | 14,40 | 14,53 | 14,30 | 14,36 | 14,36 | 8.872.800 |
| 01 dic 2023 | 14,50 | 14,55 | 14,19 | 14,37 | 14,37 | 11.908.305 |
| 30 nov 2023 | 14,51 | 14,63 | 14,44 | 14,57 | 14,57 | 6.987.129 |
| *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.