Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.882,19 +995,18 (+1,63%)
Sailun Group Co., Ltd. (601058.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 15,96 | 16,05 | 15,55 | 15,79 | 15,79 | 41.429.955 |
| 16 mag 2024 | 16,41 | 16,50 | 15,87 | 15,96 | 15,96 | 38.311.025 |
| 15 mag 2024 | 16,66 | 16,70 | 16,39 | 16,41 | 16,41 | 24.821.880 |
| 14 mag 2024 | 16,91 | 16,99 | 16,53 | 16,65 | 16,65 | 27.726.930 |
| 13 mag 2024 | 16,75 | 17,05 | 16,44 | 16,87 | 16,87 | 46.441.217 |
| 10 mag 2024 | 17,04 | 17,10 | 16,77 | 17,06 | 17,06 | 29.345.403 |
| 09 mag 2024 | 16,18 | 17,08 | 16,04 | 17,05 | 17,05 | 50.914.439 |
| 08 mag 2024 | 16,11 | 16,48 | 15,91 | 16,16 | 16,16 | 33.454.606 |
| 07 mag 2024 | 16,00 | 16,18 | 15,88 | 16,09 | 16,09 | 37.558.568 |
| 06 mag 2024 | 16,56 | 16,59 | 15,68 | 15,87 | 15,87 | 76.902.426 |
| 30 apr 2024 | 15,78 | 16,70 | 15,75 | 16,60 | 16,60 | 55.080.767 |
| 29 apr 2024 | 16,85 | 16,88 | 15,51 | 15,81 | 15,81 | 76.119.382 |
| 26 apr 2024 | 16,75 | 16,77 | 16,39 | 16,50 | 16,50 | 37.787.860 |
| 25 apr 2024 | 16,79 | 16,96 | 16,37 | 16,48 | 16,48 | 24.789.966 |
| 24 apr 2024 | 16,30 | 16,89 | 16,25 | 16,85 | 16,85 | 50.455.780 |
| 23 apr 2024 | 17,05 | 17,22 | 16,05 | 16,12 | 16,12 | 69.680.803 |
| 22 apr 2024 | 17,07 | 17,43 | 16,97 | 17,22 | 17,22 | 30.472.990 |
| 19 apr 2024 | 16,90 | 17,75 | 16,90 | 17,06 | 17,06 | 55.449.659 |
| 18 apr 2024 | 16,38 | 17,14 | 16,28 | 16,78 | 16,78 | 42.435.761 |
| 17 apr 2024 | 16,10 | 16,41 | 16,02 | 16,40 | 16,40 | 35.906.499 |
| 16 apr 2024 | 16,00 | 16,60 | 15,98 | 16,17 | 16,17 | 37.149.627 |
| 15 apr 2024 | 15,70 | 16,21 | 15,70 | 16,15 | 16,15 | 26.549.347 |
| 12 apr 2024 | 15,48 | 15,96 | 15,39 | 15,80 | 15,80 | 24.267.361 |
| 11 apr 2024 | 14,66 | 15,75 | 14,66 | 15,48 | 15,48 | 34.234.238 |
| 10 apr 2024 | 14,96 | 15,00 | 14,66 | 14,95 | 14,95 | 27.321.344 |
| 09 apr 2024 | 14,89 | 15,01 | 14,83 | 14,95 | 14,95 | 13.600.200 |
| 08 apr 2024 | 14,99 | 15,20 | 14,78 | 14,90 | 14,90 | 30.421.549 |
| 03 apr 2024 | 15,12 | 15,27 | 14,95 | 15,21 | 15,21 | 18.946.356 |
| 02 apr 2024 | 15,25 | 15,36 | 14,92 | 15,10 | 15,10 | 28.940.691 |
| 01 apr 2024 | 14,77 | 15,34 | 14,67 | 15,25 | 15,25 | 32.482.943 |
| 29 mar 2024 | 14,59 | 14,80 | 14,41 | 14,68 | 14,68 | 12.599.045 |
| 28 mar 2024 | 14,20 | 14,69 | 14,20 | 14,57 | 14,57 | 28.736.700 |
| 27 mar 2024 | 14,24 | 14,46 | 14,18 | 14,28 | 14,28 | 20.549.868 |
| 26 mar 2024 | 14,12 | 14,28 | 14,01 | 14,24 | 14,24 | 19.836.190 |
| 25 mar 2024 | 14,03 | 14,35 | 13,93 | 14,05 | 14,05 | 23.202.890 |
| 22 mar 2024 | 13,98 | 14,18 | 13,76 | 14,07 | 14,07 | 21.557.370 |
| 21 mar 2024 | 13,93 | 14,04 | 13,78 | 13,84 | 13,84 | 19.843.926 |
| 20 mar 2024 | 13,50 | 13,97 | 13,49 | 13,93 | 13,93 | 38.499.495 |
| 19 mar 2024 | 13,55 | 13,65 | 13,40 | 13,46 | 13,46 | 35.682.762 |
| 18 mar 2024 | 14,05 | 14,18 | 13,52 | 13,63 | 13,63 | 43.478.942 |
| 15 mar 2024 | 13,96 | 14,10 | 13,82 | 14,10 | 14,10 | 20.224.470 |
| 14 mar 2024 | 14,33 | 14,36 | 13,87 | 14,01 | 14,01 | 33.509.578 |
| 13 mar 2024 | 14,21 | 14,40 | 14,00 | 14,27 | 14,27 | 28.088.378 |
| 12 mar 2024 | 14,43 | 14,51 | 14,16 | 14,32 | 14,32 | 22.735.845 |
| 11 mar 2024 | 14,48 | 14,54 | 14,12 | 14,31 | 14,31 | 24.117.133 |
| 08 mar 2024 | 14,30 | 14,54 | 14,27 | 14,51 | 14,51 | 17.960.072 |
| 07 mar 2024 | 14,40 | 14,50 | 14,26 | 14,26 | 14,26 | 15.094.557 |
| 06 mar 2024 | 14,46 | 14,70 | 14,37 | 14,47 | 14,47 | 21.393.053 |
| 05 mar 2024 | 14,41 | 14,50 | 14,15 | 14,42 | 14,42 | 26.387.103 |
| 04 mar 2024 | 14,25 | 14,54 | 14,19 | 14,50 | 14,50 | 22.705.791 |
| 01 mar 2024 | 14,42 | 14,56 | 14,26 | 14,35 | 14,35 | 26.598.112 |
| 29 feb 2024 | 13,71 | 14,40 | 13,71 | 14,40 | 14,40 | 34.429.888 |
| 28 feb 2024 | 14,21 | 14,30 | 13,80 | 13,96 | 13,96 | 39.807.821 |
| 27 feb 2024 | 13,59 | 14,38 | 13,58 | 14,31 | 14,31 | 39.824.579 |
| 26 feb 2024 | 13,55 | 14,11 | 13,41 | 13,82 | 13,82 | 40.935.179 |
| 23 feb 2024 | 13,60 | 13,63 | 13,30 | 13,57 | 13,57 | 28.716.504 |
| 22 feb 2024 | 13,52 | 13,64 | 13,41 | 13,56 | 13,56 | 24.729.224 |
| 21 feb 2024 | 13,17 | 13,94 | 13,14 | 13,61 | 13,61 | 47.663.181 |
| 20 feb 2024 | 13,23 | 13,32 | 12,93 | 13,19 | 13,19 | 40.661.539 |
| 19 feb 2024 | 13,39 | 13,39 | 13,07 | 13,30 | 13,30 | 56.909.855 |
| 08 feb 2024 | 13,88 | 14,36 | 13,17 | 13,45 | 13,45 | 89.002.712 |
| 07 feb 2024 | 12,86 | 13,75 | 12,84 | 13,75 | 13,75 | 71.006.466 |
| 06 feb 2024 | 12,02 | 12,92 | 12,01 | 12,92 | 12,92 | 58.633.214 |
| 05 feb 2024 | 12,00 | 12,36 | 11,54 | 12,19 | 12,19 | 63.004.259 |
| 02 feb 2024 | 12,20 | 12,28 | 11,74 | 12,05 | 12,05 | 39.920.217 |
| 01 feb 2024 | 12,08 | 12,42 | 12,01 | 12,18 | 12,18 | 43.091.768 |
| 31 gen 2024 | 11,81 | 12,22 | 11,75 | 12,08 | 12,08 | 52.699.589 |
| 30 gen 2024 | 11,55 | 12,15 | 11,55 | 11,88 | 11,88 | 67.592.808 |
| 29 gen 2024 | 11,25 | 11,53 | 11,19 | 11,32 | 11,32 | 39.441.996 |
| 26 gen 2024 | 11,26 | 11,39 | 11,06 | 11,23 | 11,23 | 37.321.306 |
| 25 gen 2024 | 11,45 | 11,49 | 10,99 | 11,33 | 11,33 | 51.380.001 |
| 24 gen 2024 | 11,55 | 11,60 | 11,44 | 11,60 | 11,60 | 25.536.733 |
| 23 gen 2024 | 11,22 | 11,59 | 11,14 | 11,53 | 11,53 | 29.646.275 |
| 22 gen 2024 | 11,70 | 11,75 | 11,15 | 11,22 | 11,22 | 27.770.062 |
| 19 gen 2024 | 12,03 | 12,04 | 11,61 | 11,69 | 11,69 | 28.062.079 |
| 18 gen 2024 | 11,99 | 12,06 | 11,82 | 12,05 | 12,05 | 22.889.767 |
| 17 gen 2024 | 12,18 | 12,24 | 12,00 | 12,00 | 12,00 | 22.333.300 |
| 16 gen 2024 | 12,25 | 12,29 | 12,05 | 12,20 | 12,20 | 25.296.501 |
| 15 gen 2024 | 12,12 | 12,20 | 12,01 | 12,09 | 12,09 | 14.207.756 |
| 12 gen 2024 | 12,11 | 12,25 | 12,01 | 12,12 | 12,12 | 19.534.249 |
| 11 gen 2024 | 11,56 | 12,18 | 11,56 | 12,04 | 12,04 | 37.873.846 |
| 10 gen 2024 | 11,71 | 11,75 | 11,60 | 11,63 | 11,63 | 14.026.263 |
| 09 gen 2024 | 11,52 | 11,77 | 11,47 | 11,72 | 11,72 | 18.291.687 |
| 08 gen 2024 | 11,55 | 11,68 | 11,47 | 11,48 | 11,48 | 14.811.643 |
| 05 gen 2024 | 11,51 | 11,69 | 11,47 | 11,60 | 11,60 | 15.441.168 |
| 04 gen 2024 | 11,58 | 11,61 | 11,35 | 11,51 | 11,51 | 17.307.787 |
| 03 gen 2024 | 11,76 | 11,77 | 11,56 | 11,57 | 11,57 | 15.466.589 |
| 02 gen 2024 | 11,74 | 11,86 | 11,65 | 11,75 | 11,75 | 17.086.069 |
| 29 dic 2023 | 11,65 | 11,85 | 11,57 | 11,75 | 11,75 | 17.762.276 |
| 28 dic 2023 | 11,50 | 11,66 | 11,44 | 11,62 | 11,62 | 17.739.310 |
| 27 dic 2023 | 11,61 | 11,61 | 11,42 | 11,53 | 11,53 | 9.315.496 |
| 26 dic 2023 | 11,52 | 11,68 | 11,49 | 11,50 | 11,50 | 13.161.194 |
| 25 dic 2023 | 11,49 | 11,54 | 11,40 | 11,52 | 11,52 | 12.895.479 |
| 22 dic 2023 | 11,20 | 11,52 | 11,10 | 11,43 | 11,43 | 22.612.062 |
| 21 dic 2023 | 11,10 | 11,26 | 11,04 | 11,17 | 11,17 | 14.084.798 |
| 20 dic 2023 | 11,26 | 11,26 | 11,04 | 11,12 | 11,12 | 16.272.105 |
| 19 dic 2023 | 11,29 | 11,29 | 11,13 | 11,24 | 11,24 | 10.414.316 |
| 18 dic 2023 | 11,28 | 11,35 | 11,18 | 11,23 | 11,23 | 21.318.900 |
| 15 dic 2023 | 11,45 | 11,52 | 11,28 | 11,30 | 11,30 | 16.530.270 |
| 14 dic 2023 | 11,43 | 11,53 | 11,37 | 11,45 | 11,45 | 12.300.011 |
| *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.