Italia markets open in 2 hours 42 minutes
Dow Jones
38.886,17 +78,84 (+0,20%) Nasdaq
17.173,12 -14,78 (-0,09%) Nikkei 225
38.640,17 -63,34 (-0,16%) EUR/USD
1,0898 +0,0004 (+0,03%) Bitcoin EUR
65.345,56 +229,03 (+0,35%) CMC Crypto 200
1.479,55 -45,26 (-2,97%)
Zhejiang Shaoxing RuiFeng Rural Commercial Bank Co.,Ltd (601528.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
In data: 11:29AM CST. Mercato aperto.
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 giu 2024 | 4,9600 | 4,9900 | 4,9300 | 4,9600 | 4,9600 | 7.603.204 |
| 06 giu 2024 | 5,0000 | 5,0200 | 4,9300 | 4,9500 | 4,9500 | 16.626.440 |
| 05 giu 2024 | 5,1100 | 5,1300 | 4,9900 | 5,0100 | 5,0100 | 14.981.153 |
| 04 giu 2024 | 5,0900 | 5,1400 | 5,0600 | 5,1300 | 5,1300 | 13.871.030 |
| 03 giu 2024 | 5,2300 | 5,2300 | 5,0700 | 5,0900 | 5,0900 | 20.506.910 |
| 31 mag 2024 | 5,2100 | 5,2600 | 5,2000 | 5,2200 | 5,2200 | 10.781.983 |
| 30 mag 2024 | 5,2600 | 5,3100 | 5,2000 | 5,2300 | 5,2300 | 11.374.368 |
| 29 mag 2024 | 5,2900 | 5,3500 | 5,2400 | 5,2700 | 5,2700 | 16.152.410 |
| 28 mag 2024 | 5,3900 | 5,4500 | 5,2800 | 5,3100 | 5,3100 | 16.721.866 |
| 27 mag 2024 | 5,3700 | 5,4200 | 5,3100 | 5,4100 | 5,4100 | 15.627.943 |
| 24 mag 2024 | 5,3800 | 5,4600 | 5,3200 | 5,3500 | 5,3500 | 17.665.120 |
| 23 mag 2024 | 5,4300 | 5,4800 | 5,3700 | 5,4000 | 5,4000 | 20.182.227 |
| 22 mag 2024 | 5,3600 | 5,4900 | 5,3400 | 5,4400 | 5,4400 | 28.415.376 |
| 21 mag 2024 | 5,2500 | 5,4000 | 5,2400 | 5,3700 | 5,3700 | 27.034.603 |
| 20 mag 2024 | 5,3000 | 5,3800 | 5,2300 | 5,2500 | 5,2500 | 18.623.933 |
| 17 mag 2024 | 5,2300 | 5,3400 | 5,1800 | 5,3200 | 5,3200 | 25.361.473 |
| 16 mag 2024 | 5,0900 | 5,3400 | 5,0900 | 5,2500 | 5,2500 | 34.768.418 |
| 15 mag 2024 | 5,1200 | 5,1400 | 5,0800 | 5,0900 | 5,0900 | 12.119.220 |
| 14 mag 2024 | 5,1400 | 5,1900 | 5,0900 | 5,1200 | 5,1200 | 20.624.647 |
| 13 mag 2024 | 5,0600 | 5,1500 | 5,0300 | 5,1400 | 5,1400 | 20.260.040 |
| 10 mag 2024 | 4,9800 | 5,1300 | 4,9600 | 5,0800 | 5,0800 | 23.315.683 |
| 09 mag 2024 | 4,9500 | 4,9900 | 4,9400 | 4,9700 | 4,9700 | 14.605.914 |
| 09 mag 2024 | 0.18 Dividendo | |||||
| 08 mag 2024 | 5,1400 | 5,1800 | 5,1100 | 5,1200 | 4,9400 | 14.582.140 |
| 07 mag 2024 | 5,1900 | 5,2000 | 5,1200 | 5,1400 | 4,9593 | 13.798.951 |
| 06 mag 2024 | 5,2000 | 5,2300 | 5,1700 | 5,1800 | 4,9979 | 18.143.850 |
| 30 apr 2024 | 5,1400 | 5,1900 | 5,1300 | 5,1600 | 4,9786 | 22.357.352 |
| 29 apr 2024 | 5,0300 | 5,1600 | 5,0100 | 5,1500 | 4,9689 | 33.262.030 |
| 26 apr 2024 | 4,9600 | 5,0500 | 4,9200 | 5,0400 | 4,8628 | 24.260.862 |
| 25 apr 2024 | 4,9300 | 4,9700 | 4,9200 | 4,9700 | 4,7953 | 13.480.790 |
| 24 apr 2024 | 4,9700 | 4,9800 | 4,9100 | 4,9500 | 4,7760 | 13.930.157 |
| 23 apr 2024 | 4,9800 | 5,0000 | 4,9600 | 4,9800 | 4,8049 | 10.482.258 |
| 22 apr 2024 | 5,0200 | 5,0700 | 4,9700 | 4,9900 | 4,8146 | 18.094.470 |
| 19 apr 2024 | 5,0000 | 5,0800 | 4,9800 | 5,0400 | 4,8628 | 21.673.384 |
| 18 apr 2024 | 4,9800 | 5,1800 | 4,9700 | 5,0600 | 4,8821 | 34.427.428 |
| 17 apr 2024 | 4,8500 | 5,0100 | 4,8500 | 5,0000 | 4,8242 | 19.625.184 |
| 16 apr 2024 | 4,9200 | 4,9300 | 4,8500 | 4,8700 | 4,6988 | 14.082.677 |
| 15 apr 2024 | 4,9100 | 4,9700 | 4,8200 | 4,9300 | 4,7567 | 14.512.060 |
| 12 apr 2024 | 4,9600 | 4,9700 | 4,9000 | 4,9000 | 4,7277 | 9.700.493 |
| 11 apr 2024 | 4,9300 | 4,9900 | 4,9100 | 4,9500 | 4,7760 | 9.392.930 |
| 10 apr 2024 | 5,0100 | 5,0300 | 4,9300 | 4,9500 | 4,7760 | 11.319.497 |
| 09 apr 2024 | 4,9900 | 5,0300 | 4,9800 | 5,0200 | 4,8435 | 8.465.776 |
| 08 apr 2024 | 4,9900 | 5,0300 | 4,9800 | 4,9900 | 4,8146 | 8.984.713 |
| 03 apr 2024 | 5,0200 | 5,0400 | 4,9700 | 5,0100 | 4,8339 | 9.311.297 |
| 02 apr 2024 | 5,0200 | 5,0700 | 5,0000 | 5,0200 | 4,8435 | 12.889.040 |
| 01 apr 2024 | 4,9500 | 5,0200 | 4,9500 | 5,0200 | 4,8435 | 13.759.840 |
| 29 mar 2024 | 4,9300 | 4,9600 | 4,9200 | 4,9600 | 4,7856 | 5.966.039 |
| 28 mar 2024 | 5,0100 | 5,0100 | 4,8900 | 4,9500 | 4,7760 | 26.235.957 |
| 27 mar 2024 | 5,0600 | 5,1000 | 5,0400 | 5,0500 | 4,8725 | 15.552.090 |
| 26 mar 2024 | 5,0100 | 5,0600 | 5,0000 | 5,0600 | 4,8821 | 11.035.550 |
| 25 mar 2024 | 5,0000 | 5,0700 | 5,0000 | 5,0100 | 4,8339 | 11.276.450 |
| 22 mar 2024 | 5,0800 | 5,1000 | 5,0000 | 5,0300 | 4,8532 | 14.404.080 |
| 21 mar 2024 | 5,0800 | 5,1100 | 5,0600 | 5,0900 | 4,9111 | 11.325.962 |
| 20 mar 2024 | 5,0500 | 5,0900 | 5,0300 | 5,0800 | 4,9014 | 9.652.084 |
| 19 mar 2024 | 5,1100 | 5,1100 | 5,0500 | 5,0500 | 4,8725 | 10.776.990 |
| 18 mar 2024 | 5,0900 | 5,1200 | 5,0600 | 5,1100 | 4,9304 | 12.686.020 |
| 15 mar 2024 | 5,0400 | 5,1000 | 5,0300 | 5,1000 | 4,9207 | 22.380.856 |
| 14 mar 2024 | 5,0300 | 5,0700 | 4,9900 | 5,0100 | 4,8339 | 12.884.686 |
| 13 mar 2024 | 5,0800 | 5,0800 | 5,0300 | 5,0400 | 4,8628 | 12.240.070 |
| 12 mar 2024 | 5,0700 | 5,0800 | 5,0400 | 5,0800 | 4,9014 | 13.769.920 |
| 11 mar 2024 | 5,0700 | 5,0900 | 5,0300 | 5,0800 | 4,9014 | 11.359.224 |
| 08 mar 2024 | 5,0800 | 5,1100 | 5,0400 | 5,0700 | 4,8918 | 15.940.460 |
| 07 mar 2024 | 5,0900 | 5,1400 | 5,0800 | 5,1000 | 4,9207 | 16.068.994 |
| 06 mar 2024 | 5,1100 | 5,1500 | 5,0800 | 5,1000 | 4,9207 | 18.026.960 |
| 05 mar 2024 | 5,1300 | 5,1700 | 5,0900 | 5,1500 | 4,9689 | 19.583.487 |
| 04 mar 2024 | 5,1700 | 5,1900 | 5,1100 | 5,1300 | 4,9496 | 20.029.190 |
| 01 mar 2024 | 5,1800 | 5,2100 | 5,1600 | 5,1900 | 5,0075 | 20.985.220 |
| 29 feb 2024 | 5,1000 | 5,2100 | 5,0700 | 5,2000 | 5,0172 | 28.066.290 |
| 28 feb 2024 | 5,1400 | 5,2900 | 5,1300 | 5,1500 | 4,9689 | 39.921.497 |
| 27 feb 2024 | 5,1000 | 5,1600 | 5,0800 | 5,1600 | 4,9786 | 15.978.484 |
| 26 feb 2024 | 5,1700 | 5,1900 | 5,0900 | 5,1100 | 4,9304 | 22.273.391 |
| 23 feb 2024 | 5,1800 | 5,2900 | 5,1600 | 5,1900 | 5,0075 | 24.887.619 |
| 22 feb 2024 | 5,1500 | 5,2200 | 5,1200 | 5,2100 | 5,0268 | 28.347.659 |
| 21 feb 2024 | 5,0600 | 5,4000 | 5,0500 | 5,2100 | 5,0268 | 52.536.940 |
| 20 feb 2024 | 5,0800 | 5,1000 | 5,0300 | 5,0800 | 4,9014 | 19.287.186 |
| 19 feb 2024 | 5,0700 | 5,0900 | 4,9800 | 5,0900 | 4,9111 | 27.431.766 |
| 08 feb 2024 | 5,0200 | 5,1100 | 4,9700 | 5,0600 | 4,8821 | 33.108.496 |
| 07 feb 2024 | 4,8600 | 5,0000 | 4,8600 | 4,9900 | 4,8146 | 30.415.017 |
| 06 feb 2024 | 4,6600 | 4,9800 | 4,6300 | 4,9100 | 4,7374 | 38.574.352 |
| 05 feb 2024 | 4,8000 | 4,8500 | 4,6000 | 4,7200 | 4,5541 | 29.323.640 |
| 02 feb 2024 | 4,9200 | 4,9900 | 4,7500 | 4,8400 | 4,6698 | 30.585.830 |
| 01 feb 2024 | 4,9800 | 5,0300 | 4,8800 | 4,9300 | 4,7567 | 29.453.082 |
| 31 gen 2024 | 5,0300 | 5,0900 | 4,9800 | 5,0200 | 4,8435 | 26.291.945 |
| 30 gen 2024 | 5,1200 | 5,1900 | 5,0500 | 5,0600 | 4,8821 | 29.780.288 |
| 29 gen 2024 | 5,2800 | 5,3100 | 5,1300 | 5,1700 | 4,9882 | 49.467.687 |
| 26 gen 2024 | 5,2400 | 5,4700 | 5,1800 | 5,2400 | 5,0558 | 73.168.720 |
| 25 gen 2024 | 5,0400 | 5,1200 | 5,0100 | 5,1100 | 4,9304 | 38.118.374 |
| 24 gen 2024 | 4,8900 | 5,1200 | 4,8100 | 5,0800 | 4,9014 | 39.531.800 |
| 23 gen 2024 | 4,9100 | 4,9500 | 4,7800 | 4,8900 | 4,7181 | 32.254.884 |
| 22 gen 2024 | 5,0400 | 5,1300 | 4,9000 | 4,9600 | 4,7856 | 36.403.640 |
| 19 gen 2024 | 5,0900 | 5,0900 | 5,0200 | 5,0500 | 4,8725 | 21.950.510 |
| 18 gen 2024 | 5,0800 | 5,1400 | 4,9700 | 5,1200 | 4,9400 | 37.533.328 |
| 17 gen 2024 | 5,1800 | 5,2500 | 5,1100 | 5,1200 | 4,9400 | 39.541.213 |
| 16 gen 2024 | 5,1200 | 5,2400 | 5,1000 | 5,2100 | 5,0268 | 38.888.817 |
| 15 gen 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 4,9400 | - |
| 12 gen 2024 | 5,0000 | 5,2500 | 5,0000 | 5,1200 | 4,9400 | 54.974.274 |
| 11 gen 2024 | 4,9900 | 5,0500 | 4,9300 | 5,0300 | 4,8532 | 33.182.762 |
| 10 gen 2024 | 5,0600 | 5,0900 | 4,9900 | 5,0000 | 4,8242 | 40.652.271 |
| 09 gen 2024 | 5,0400 | 5,1300 | 5,0000 | 5,1000 | 4,9207 | 49.207.828 |
| 08 gen 2024 | 5,1900 | 5,2300 | 5,0600 | 5,0600 | 4,8821 | 92.787.007 |
| *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.