Italia markets open in 8 hours 13 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
58.934,24 -297,78 (-0,50%) CMC Crypto 200
1.368,58 +55,95 (+4,26%)
Beijing Foyou Pharma CO.,LTD (601089.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 15,83 | 16,14 | 15,81 | 16,12 | 16,12 | 4.893.931 |
| 30 apr 2024 | 15,48 | 15,78 | 15,46 | 15,74 | 15,74 | 4.062.600 |
| 29 apr 2024 | 15,39 | 15,59 | 15,34 | 15,52 | 15,52 | 3.689.900 |
| 26 apr 2024 | 15,31 | 15,44 | 15,22 | 15,40 | 15,40 | 3.813.300 |
| 25 apr 2024 | 15,34 | 15,48 | 15,26 | 15,30 | 15,30 | 3.360.149 |
| 24 apr 2024 | 15,26 | 15,36 | 15,00 | 15,35 | 15,35 | 4.872.232 |
| 23 apr 2024 | 14,90 | 15,11 | 14,78 | 15,05 | 15,05 | 2.761.354 |
| 22 apr 2024 | 14,78 | 15,13 | 14,71 | 14,91 | 14,91 | 3.395.526 |
| 19 apr 2024 | 14,62 | 14,84 | 14,55 | 14,83 | 14,83 | 2.425.917 |
| 18 apr 2024 | 14,87 | 14,97 | 14,67 | 14,71 | 14,71 | 2.587.194 |
| 17 apr 2024 | 14,38 | 14,90 | 14,36 | 14,84 | 14,84 | 3.667.243 |
| 16 apr 2024 | 14,55 | 14,70 | 14,16 | 14,21 | 14,21 | 3.978.154 |
| 15 apr 2024 | 14,99 | 15,00 | 14,48 | 14,61 | 14,61 | 3.728.600 |
| 12 apr 2024 | 14,67 | 14,97 | 14,67 | 14,81 | 14,81 | 2.848.800 |
| 11 apr 2024 | 14,83 | 15,00 | 14,62 | 14,67 | 14,67 | 3.726.974 |
| 10 apr 2024 | 15,14 | 15,30 | 14,91 | 15,02 | 15,02 | 2.478.300 |
| 09 apr 2024 | 14,91 | 15,29 | 14,77 | 15,28 | 15,28 | 3.369.549 |
| 08 apr 2024 | 15,22 | 15,22 | 14,88 | 14,94 | 14,94 | 2.905.040 |
| 03 apr 2024 | 15,17 | 15,30 | 15,07 | 15,26 | 15,26 | 2.555.959 |
| 02 apr 2024 | 15,11 | 15,23 | 15,07 | 15,17 | 15,17 | 2.859.143 |
| 01 apr 2024 | 15,15 | 15,28 | 14,96 | 15,19 | 15,19 | 3.821.734 |
| 29 mar 2024 | 14,85 | 15,03 | 14,82 | 15,10 | 15,10 | 1.357.020 |
| 28 mar 2024 | 14,81 | 15,06 | 14,77 | 14,85 | 14,85 | 2.571.350 |
| 27 mar 2024 | 15,01 | 15,17 | 14,87 | 14,88 | 14,88 | 2.237.349 |
| 26 mar 2024 | 14,99 | 15,10 | 14,78 | 15,03 | 15,03 | 2.319.882 |
| 25 mar 2024 | 15,14 | 15,28 | 14,97 | 14,97 | 14,97 | 3.631.800 |
| 22 mar 2024 | 15,46 | 15,53 | 15,10 | 15,19 | 15,19 | 4.035.000 |
| 21 mar 2024 | 15,61 | 15,74 | 15,41 | 15,48 | 15,48 | 3.272.900 |
| 20 mar 2024 | 15,58 | 15,75 | 15,44 | 15,62 | 15,62 | 2.744.716 |
| 19 mar 2024 | 15,62 | 15,81 | 15,51 | 15,61 | 15,61 | 2.698.533 |
| 18 mar 2024 | 15,25 | 15,62 | 15,14 | 15,62 | 15,62 | 4.566.092 |
| 15 mar 2024 | 15,26 | 15,36 | 15,11 | 15,25 | 15,25 | 2.724.900 |
| 14 mar 2024 | 15,30 | 15,48 | 15,17 | 15,26 | 15,26 | 5.330.733 |
| 13 mar 2024 | 15,21 | 15,23 | 14,97 | 15,07 | 15,07 | 3.110.143 |
| 12 mar 2024 | 15,13 | 15,32 | 15,07 | 15,27 | 15,27 | 4.150.861 |
| 11 mar 2024 | 14,79 | 15,09 | 14,79 | 15,09 | 15,09 | 3.585.718 |
| 08 mar 2024 | 14,76 | 14,94 | 14,74 | 14,86 | 14,86 | 2.450.700 |
| 07 mar 2024 | 14,81 | 14,92 | 14,73 | 14,76 | 14,76 | 4.706.946 |
| 06 mar 2024 | 14,77 | 15,15 | 14,73 | 14,87 | 14,87 | 5.355.326 |
| 05 mar 2024 | 14,71 | 14,95 | 14,67 | 14,84 | 14,84 | 4.694.921 |
| 04 mar 2024 | 14,77 | 14,95 | 14,66 | 14,85 | 14,85 | 5.075.111 |
| 01 mar 2024 | 14,91 | 14,99 | 14,60 | 14,77 | 14,77 | 5.436.400 |
| 29 feb 2024 | 14,34 | 14,95 | 14,27 | 14,89 | 14,89 | 8.599.902 |
| 28 feb 2024 | 14,80 | 15,11 | 14,26 | 14,27 | 14,27 | 10.628.900 |
| 27 feb 2024 | 14,54 | 14,79 | 14,42 | 14,75 | 14,75 | 5.119.400 |
| 26 feb 2024 | 14,41 | 14,75 | 14,27 | 14,53 | 14,53 | 7.403.198 |
| 23 feb 2024 | 14,30 | 14,43 | 14,11 | 14,40 | 14,40 | 7.948.334 |
| 22 feb 2024 | 14,18 | 14,34 | 14,11 | 14,32 | 14,32 | 7.089.581 |
| 21 feb 2024 | 14,31 | 14,53 | 14,14 | 14,23 | 14,23 | 7.902.700 |
| 20 feb 2024 | 14,27 | 14,55 | 14,20 | 14,28 | 14,28 | 5.286.556 |
| 19 feb 2024 | 14,05 | 14,65 | 14,05 | 14,39 | 14,39 | 7.728.550 |
| 08 feb 2024 | 13,41 | 14,10 | 12,72 | 14,05 | 14,05 | 9.571.594 |
| 07 feb 2024 | 13,19 | 13,78 | 13,05 | 13,23 | 13,23 | 7.656.206 |
| 06 feb 2024 | 12,38 | 13,59 | 12,14 | 13,07 | 13,07 | 9.480.664 |
| 05 feb 2024 | 13,24 | 13,25 | 12,13 | 12,35 | 12,35 | 9.758.520 |
| 02 feb 2024 | 14,15 | 14,22 | 13,02 | 13,38 | 13,38 | 5.337.797 |
| 01 feb 2024 | 14,23 | 14,33 | 13,89 | 14,10 | 14,10 | 3.716.628 |
| 31 gen 2024 | 14,60 | 14,77 | 14,20 | 14,22 | 14,22 | 2.871.200 |
| 30 gen 2024 | 15,00 | 15,08 | 14,70 | 14,73 | 14,73 | 2.368.549 |
| 29 gen 2024 | 15,53 | 15,66 | 14,98 | 15,10 | 15,10 | 2.622.200 |
| 26 gen 2024 | 15,53 | 15,70 | 15,42 | 15,48 | 15,48 | 3.268.821 |
| 25 gen 2024 | 15,29 | 15,60 | 15,24 | 15,53 | 15,53 | 3.822.882 |
| 24 gen 2024 | 15,35 | 15,44 | 14,80 | 15,30 | 15,30 | 2.272.296 |
| 23 gen 2024 | 15,22 | 15,36 | 14,87 | 15,29 | 15,29 | 2.361.600 |
| 22 gen 2024 | 16,05 | 16,05 | 15,10 | 15,22 | 15,22 | 3.194.282 |
| 19 gen 2024 | 16,28 | 16,42 | 15,96 | 16,08 | 16,08 | 2.059.482 |
| 18 gen 2024 | 16,56 | 16,58 | 15,88 | 16,36 | 16,36 | 3.090.408 |
| 17 gen 2024 | 17,01 | 17,13 | 16,63 | 16,66 | 16,66 | 1.384.600 |
| 16 gen 2024 | 17,08 | 17,12 | 16,80 | 16,99 | 16,99 | 1.224.182 |
| 15 gen 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
| 12 gen 2024 | 17,07 | 17,29 | 17,02 | 17,06 | 17,06 | 1.246.549 |
| 11 gen 2024 | 17,02 | 17,23 | 16,98 | 17,18 | 17,18 | 1.290.474 |
| 10 gen 2024 | 17,44 | 17,44 | 17,03 | 17,06 | 17,06 | 1.644.042 |
| 09 gen 2024 | 17,46 | 17,67 | 17,23 | 17,50 | 17,50 | 2.136.749 |
| 08 gen 2024 | 17,60 | 17,69 | 17,22 | 17,31 | 17,31 | 3.596.747 |
| 05 gen 2024 | 17,70 | 18,12 | 17,42 | 17,65 | 17,65 | 5.065.931 |
| 04 gen 2024 | 17,55 | 17,70 | 17,26 | 17,61 | 17,61 | 1.740.892 |
| 03 gen 2024 | 17,41 | 17,75 | 17,30 | 17,52 | 17,52 | 1.827.600 |
| 02 gen 2024 | 17,25 | 17,53 | 17,17 | 17,43 | 17,43 | 2.088.849 |
| 29 dic 2023 | 17,01 | 17,28 | 16,95 | 17,24 | 17,24 | 2.463.741 |
| 28 dic 2023 | 16,73 | 17,10 | 16,55 | 17,01 | 17,01 | 2.387.600 |
| 27 dic 2023 | 16,68 | 16,83 | 16,55 | 16,78 | 16,78 | 1.111.800 |
| 26 dic 2023 | 16,75 | 16,90 | 16,61 | 16,67 | 16,67 | 1.120.405 |
| 25 dic 2023 | 16,70 | 16,91 | 16,70 | 16,84 | 16,84 | 1.159.942 |
| 22 dic 2023 | 17,18 | 17,18 | 16,50 | 16,80 | 16,80 | 1.382.100 |
| 21 dic 2023 | 16,96 | 17,10 | 16,74 | 17,01 | 17,01 | 1.353.300 |
| 20 dic 2023 | 17,23 | 17,44 | 16,95 | 17,02 | 17,02 | 2.063.200 |
| 19 dic 2023 | 17,13 | 17,29 | 17,02 | 17,16 | 17,16 | 1.491.200 |
| 18 dic 2023 | 17,19 | 17,44 | 17,14 | 17,19 | 17,19 | 1.724.372 |
| 15 dic 2023 | 17,68 | 17,89 | 17,12 | 17,20 | 17,20 | 2.645.500 |
| 14 dic 2023 | 17,90 | 18,04 | 17,70 | 17,73 | 17,73 | 1.241.200 |
| 13 dic 2023 | 17,90 | 18,15 | 17,86 | 17,88 | 17,88 | 1.932.328 |
| 12 dic 2023 | 17,82 | 17,98 | 17,79 | 17,87 | 17,87 | 1.322.300 |
| 11 dic 2023 | 17,36 | 17,93 | 17,31 | 17,87 | 17,87 | 2.080.998 |
| 08 dic 2023 | 17,55 | 17,64 | 17,45 | 17,48 | 17,48 | 1.646.600 |
| 07 dic 2023 | 17,89 | 17,90 | 17,58 | 17,61 | 17,61 | 2.069.700 |
| 06 dic 2023 | 17,72 | 18,15 | 17,51 | 17,89 | 17,89 | 2.693.800 |
| 05 dic 2023 | 17,70 | 18,00 | 17,68 | 17,74 | 17,74 | 2.495.346 |
| 04 dic 2023 | 18,15 | 18,27 | 17,74 | 17,76 | 17,76 | 2.469.846 |
| 01 dic 2023 | 18,11 | 18,37 | 18,04 | 18,15 | 18,15 | 1.806.700 |
| *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.