Italia markets close in 7 hours 57 minutes
FTSE MIB
33.826,35 +672,30 (+2,03%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.631,06 +47,98 (+0,12%) Petrolio
82,17 +0,63 (+0,77%) Bitcoin EUR
58.821,83 +1.647,96 (+2,88%)
Industrial and Commercial Bank of China Limited (601398.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2024 | 5,69 | 5,85 | 5,68 | 5,82 | 5,82 | 320.284.626 |
| 28 giu 2024 | 5,69 | 5,72 | 5,65 | 5,70 | 5,70 | 268.553.336 |
| 27 giu 2024 | 5,62 | 5,71 | 5,60 | 5,70 | 5,70 | 315.653.580 |
| 26 giu 2024 | 5,60 | 5,66 | 5,59 | 5,63 | 5,63 | 252.470.534 |
| 25 giu 2024 | 5,56 | 5,61 | 5,55 | 5,60 | 5,60 | 292.474.147 |
| 24 giu 2024 | 5,51 | 5,58 | 5,50 | 5,57 | 5,57 | 331.721.147 |
| 21 giu 2024 | 5,51 | 5,53 | 5,48 | 5,51 | 5,51 | 224.827.378 |
| 20 giu 2024 | 5,50 | 5,52 | 5,48 | 5,52 | 5,52 | 213.376.662 |
| 19 giu 2024 | 5,44 | 5,50 | 5,44 | 5,50 | 5,50 | 247.937.006 |
| 18 giu 2024 | 5,42 | 5,46 | 5,39 | 5,45 | 5,45 | 201.065.032 |
| 17 giu 2024 | 5,49 | 5,50 | 5,40 | 5,43 | 5,43 | 273.785.828 |
| 14 giu 2024 | 5,43 | 5,52 | 5,42 | 5,50 | 5,50 | 369.814.097 |
| 13 giu 2024 | 5,40 | 5,44 | 5,39 | 5,43 | 5,43 | 180.474.450 |
| 12 giu 2024 | 5,44 | 5,45 | 5,36 | 5,40 | 5,40 | 323.476.183 |
| 11 giu 2024 | 5,52 | 5,54 | 5,44 | 5,44 | 5,44 | 333.761.444 |
| 07 giu 2024 | 5,46 | 5,52 | 5,45 | 5,52 | 5,52 | 297.294.346 |
| 06 giu 2024 | 5,46 | 5,49 | 5,45 | 5,46 | 5,46 | 237.521.446 |
| 05 giu 2024 | 5,47 | 5,48 | 5,45 | 5,46 | 5,46 | 188.997.545 |
| 04 giu 2024 | 5,44 | 5,47 | 5,44 | 5,47 | 5,47 | 175.628.796 |
| 03 giu 2024 | 5,43 | 5,45 | 5,41 | 5,44 | 5,44 | 215.772.721 |
| 31 mag 2024 | 5,45 | 5,47 | 5,43 | 5,43 | 5,43 | 203.742.314 |
| 30 mag 2024 | 5,47 | 5,48 | 5,42 | 5,44 | 5,44 | 223.985.068 |
| 29 mag 2024 | 5,49 | 5,51 | 5,45 | 5,47 | 5,47 | 227.719.946 |
| 28 mag 2024 | 5,48 | 5,51 | 5,46 | 5,49 | 5,49 | 195.724.015 |
| 27 mag 2024 | 5,45 | 5,49 | 5,44 | 5,48 | 5,48 | 215.568.186 |
| 24 mag 2024 | 5,49 | 5,51 | 5,44 | 5,44 | 5,44 | 226.186.085 |
| 23 mag 2024 | 5,52 | 5,53 | 5,47 | 5,49 | 5,49 | 224.162.538 |
| 22 mag 2024 | 5,50 | 5,54 | 5,49 | 5,51 | 5,51 | 245.844.077 |
| 21 mag 2024 | 5,46 | 5,51 | 5,44 | 5,50 | 5,50 | 273.676.042 |
| 20 mag 2024 | 5,47 | 5,53 | 5,44 | 5,46 | 5,46 | 331.820.267 |
| 17 mag 2024 | 5,41 | 5,47 | 5,39 | 5,47 | 5,47 | 383.001.626 |
| 16 mag 2024 | 5,37 | 5,42 | 5,36 | 5,41 | 5,41 | 297.188.855 |
| 15 mag 2024 | 5,37 | 5,39 | 5,36 | 5,38 | 5,38 | 142.708.145 |
| 14 mag 2024 | 5,41 | 5,41 | 5,36 | 5,37 | 5,37 | 257.866.693 |
| 13 mag 2024 | 5,40 | 5,43 | 5,36 | 5,41 | 5,41 | 239.093.956 |
| 10 mag 2024 | 5,39 | 5,42 | 5,38 | 5,40 | 5,40 | 264.686.114 |
| 09 mag 2024 | 5,40 | 5,41 | 5,37 | 5,38 | 5,38 | 240.195.598 |
| 08 mag 2024 | 5,40 | 5,45 | 5,38 | 5,41 | 5,41 | 296.767.233 |
| 07 mag 2024 | 5,37 | 5,41 | 5,35 | 5,40 | 5,40 | 278.163.143 |
| 06 mag 2024 | 5,45 | 5,47 | 5,36 | 5,37 | 5,37 | 405.871.400 |
| 30 apr 2024 | 5,37 | 5,45 | 5,36 | 5,43 | 5,43 | 260.174.383 |
| 29 apr 2024 | 5,39 | 5,44 | 5,34 | 5,38 | 5,38 | 349.015.064 |
| 26 apr 2024 | 5,49 | 5,54 | 5,39 | 5,40 | 5,40 | 471.033.131 |
| 25 apr 2024 | 5,48 | 5,50 | 5,45 | 5,49 | 5,49 | 165.074.556 |
| 24 apr 2024 | 5,50 | 5,52 | 5,46 | 5,47 | 5,47 | 236.025.975 |
| 23 apr 2024 | 5,49 | 5,58 | 5,46 | 5,50 | 5,50 | 330.912.967 |
| 22 apr 2024 | 5,57 | 5,64 | 5,47 | 5,48 | 5,48 | 327.521.249 |
| 19 apr 2024 | 5,50 | 5,59 | 5,50 | 5,55 | 5,55 | 255.940.597 |
| 18 apr 2024 | 5,49 | 5,63 | 5,48 | 5,52 | 5,52 | 387.972.759 |
| 17 apr 2024 | 5,45 | 5,52 | 5,39 | 5,50 | 5,50 | 332.204.161 |
| 16 apr 2024 | 5,42 | 5,50 | 5,38 | 5,47 | 5,47 | 400.069.253 |
| 15 apr 2024 | 5,33 | 5,43 | 5,33 | 5,42 | 5,42 | 401.243.940 |
| 12 apr 2024 | 5,32 | 5,35 | 5,29 | 5,32 | 5,32 | 248.394.369 |
| 11 apr 2024 | 5,32 | 5,34 | 5,27 | 5,32 | 5,32 | 200.263.755 |
| 10 apr 2024 | 5,34 | 5,39 | 5,32 | 5,34 | 5,34 | 244.947.247 |
| 09 apr 2024 | 5,40 | 5,44 | 5,32 | 5,33 | 5,33 | 313.915.016 |
| 08 apr 2024 | 5,33 | 5,41 | 5,31 | 5,40 | 5,40 | 307.046.883 |
| 03 apr 2024 | 5,34 | 5,36 | 5,30 | 5,33 | 5,33 | 218.224.133 |
| 02 apr 2024 | 5,29 | 5,36 | 5,28 | 5,34 | 5,34 | 314.250.134 |
| 01 apr 2024 | 5,28 | 5,32 | 5,27 | 5,29 | 5,29 | 201.919.927 |
| 29 mar 2024 | 5,25 | 5,33 | 5,23 | 5,28 | 5,28 | 159.204.013 |
| 28 mar 2024 | 5,34 | 5,35 | 5,22 | 5,25 | 5,25 | 397.889.768 |
| 27 mar 2024 | 5,32 | 5,39 | 5,30 | 5,36 | 5,36 | 290.707.855 |
| 26 mar 2024 | 5,29 | 5,33 | 5,26 | 5,33 | 5,33 | 243.359.624 |
| 25 mar 2024 | 5,25 | 5,29 | 5,24 | 5,29 | 5,29 | 237.408.100 |
| 22 mar 2024 | 5,23 | 5,27 | 5,18 | 5,25 | 5,25 | 265.784.434 |
| 21 mar 2024 | 5,20 | 5,24 | 5,18 | 5,22 | 5,22 | 205.106.253 |
| 20 mar 2024 | 5,15 | 5,22 | 5,12 | 5,20 | 5,20 | 245.397.599 |
| 19 mar 2024 | 5,18 | 5,20 | 5,15 | 5,15 | 5,15 | 202.804.619 |
| 18 mar 2024 | 5,21 | 5,22 | 5,17 | 5,18 | 5,18 | 191.173.451 |
| 15 mar 2024 | 5,19 | 5,24 | 5,19 | 5,21 | 5,21 | 225.861.420 |
| 14 mar 2024 | 5,16 | 5,23 | 5,14 | 5,19 | 5,19 | 241.311.421 |
| 13 mar 2024 | 5,19 | 5,21 | 5,14 | 5,17 | 5,17 | 300.360.721 |
| 12 mar 2024 | 5,36 | 5,36 | 5,19 | 5,20 | 5,20 | 511.714.772 |
| 11 mar 2024 | 5,38 | 5,39 | 5,33 | 5,37 | 5,37 | 224.302.648 |
| 08 mar 2024 | 5,37 | 5,40 | 5,34 | 5,39 | 5,39 | 247.200.399 |
| 07 mar 2024 | 5,35 | 5,40 | 5,34 | 5,38 | 5,38 | 307.459.409 |
| 06 mar 2024 | 5,45 | 5,49 | 5,35 | 5,35 | 5,35 | 352.787.155 |
| 05 mar 2024 | 5,32 | 5,48 | 5,30 | 5,46 | 5,46 | 429.846.712 |
| 04 mar 2024 | 5,32 | 5,34 | 5,28 | 5,32 | 5,32 | 255.757.275 |
| 01 mar 2024 | 5,32 | 5,35 | 5,29 | 5,34 | 5,34 | 247.751.146 |
| 29 feb 2024 | 5,31 | 5,36 | 5,30 | 5,33 | 5,33 | 252.077.765 |
| 28 feb 2024 | 5,30 | 5,37 | 5,23 | 5,33 | 5,33 | 380.609.395 |
| 27 feb 2024 | 5,30 | 5,36 | 5,25 | 5,30 | 5,30 | 294.099.947 |
| 26 feb 2024 | 5,48 | 5,48 | 5,30 | 5,32 | 5,32 | 367.717.860 |
| 23 feb 2024 | 5,41 | 5,52 | 5,41 | 5,48 | 5,48 | 358.318.546 |
| 22 feb 2024 | 5,40 | 5,43 | 5,36 | 5,42 | 5,42 | 223.127.868 |
| 21 feb 2024 | 5,34 | 5,47 | 5,33 | 5,41 | 5,41 | 346.734.893 |
| 20 feb 2024 | 5,27 | 5,36 | 5,23 | 5,35 | 5,35 | 305.978.096 |
| 19 feb 2024 | 5,16 | 5,28 | 5,10 | 5,27 | 5,27 | 479.714.386 |
| 08 feb 2024 | 5,16 | 5,17 | 5,09 | 5,16 | 5,16 | 465.369.343 |
| 07 feb 2024 | 5,31 | 5,31 | 5,08 | 5,23 | 5,23 | 775.335.496 |
| 06 feb 2024 | 5,29 | 5,38 | 5,27 | 5,32 | 5,32 | 564.913.691 |
| 05 feb 2024 | 5,17 | 5,30 | 5,16 | 5,29 | 5,29 | 615.938.832 |
| 02 feb 2024 | 5,14 | 5,20 | 5,09 | 5,17 | 5,17 | 407.597.819 |
| 01 feb 2024 | 5,15 | 5,20 | 5,13 | 5,14 | 5,14 | 299.371.509 |
| 31 gen 2024 | 5,12 | 5,19 | 5,10 | 5,17 | 5,17 | 296.385.863 |
| 30 gen 2024 | 5,14 | 5,18 | 5,09 | 5,13 | 5,13 | 291.481.662 |
| 29 gen 2024 | 5,08 | 5,20 | 5,08 | 5,16 | 5,16 | 384.404.139 |
| 26 gen 2024 | 5,01 | 5,11 | 4,99 | 5,09 | 5,09 | 389.936.754 |
| *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.