I mercati dell'Italia hanno chiuso
FTSE MIB
34.727,40 +318,06 (+0,92%) Dow Jones
42.313,00 +137,89 (+0,33%) Nasdaq
18.119,59 -70,70 (-0,39%) Nikkei 225
39.829,56 +903,93 (+2,32%) Petrolio
68,64 +0,97 (+1,43%) Bitcoin EUR
58.775,45 -2,35 (-0,00%)
Shaanxi Beiyuan Chemical Industry Group Co., Ltd. (601568.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
28 set 2023 - 28 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 set 2024 | 4,0500 | 4,1500 | 4,0500 | 4,1500 | 4,1500 | 13.936.400 |
| 26 set 2024 | 3,9400 | 4,0500 | 3,9100 | 4,0400 | 4,0400 | 20.056.646 |
| 25 set 2024 | 3,9300 | 4,0000 | 3,9000 | 3,9400 | 3,9400 | 20.384.750 |
| 24 set 2024 | 3,7300 | 3,9000 | 3,7200 | 3,8900 | 3,8900 | 17.049.624 |
| 23 set 2024 | 3,7200 | 3,7500 | 3,6900 | 3,7100 | 3,7100 | 6.031.780 |
| 20 set 2024 | 3,7800 | 3,7800 | 3,7000 | 3,7300 | 3,7300 | 6.183.844 |
| 19 set 2024 | 3,6700 | 3,7800 | 3,6700 | 3,7600 | 3,7600 | 9.732.912 |
| 18 set 2024 | 3,6500 | 3,6700 | 3,6000 | 3,6600 | 3,6600 | 6.848.072 |
| 13 set 2024 | 3,7000 | 3,7300 | 3,6500 | 3,6600 | 3,6600 | 5.634.860 |
| 12 set 2024 | 3,6900 | 3,7500 | 3,6700 | 3,6800 | 3,6800 | 5.855.400 |
| 11 set 2024 | 3,7000 | 3,7300 | 3,6600 | 3,6800 | 3,6800 | 5.588.219 |
| 10 set 2024 | 3,7400 | 3,7500 | 3,6400 | 3,7000 | 3,7000 | 8.659.290 |
| 09 set 2024 | 3,7400 | 3,7700 | 3,7200 | 3,7300 | 3,7300 | 8.663.665 |
| 06 set 2024 | 3,7700 | 3,8200 | 3,7400 | 3,7500 | 3,7500 | 8.207.800 |
| 05 set 2024 | 3,7600 | 3,8000 | 3,7300 | 3,7900 | 3,7900 | 8.934.380 |
| 04 set 2024 | 3,7500 | 3,8000 | 3,7300 | 3,7600 | 3,7600 | 8.148.650 |
| 03 set 2024 | 3,7800 | 3,8300 | 3,7600 | 3,7800 | 3,7800 | 9.649.550 |
| 02 set 2024 | 3,8000 | 3,8400 | 3,7700 | 3,7700 | 3,7700 | 10.059.910 |
| 30 ago 2024 | 3,8200 | 3,8800 | 3,7600 | 3,8000 | 3,8000 | 12.321.392 |
| 29 ago 2024 | 3,8200 | 3,8400 | 3,7700 | 3,8300 | 3,8300 | 7.845.290 |
| 28 ago 2024 | 3,8500 | 3,8900 | 3,7800 | 3,8000 | 3,8000 | 10.304.336 |
| 27 ago 2024 | 3,8600 | 3,9200 | 3,8400 | 3,8500 | 3,8500 | 6.131.180 |
| 26 ago 2024 | 3,8300 | 3,9000 | 3,8300 | 3,8700 | 3,8700 | 5.456.928 |
| 23 ago 2024 | 3,8400 | 3,8800 | 3,8200 | 3,8300 | 3,8300 | 4.643.428 |
| 22 ago 2024 | 3,8900 | 3,9100 | 3,8300 | 3,8400 | 3,8400 | 6.483.290 |
| 21 ago 2024 | 3,9100 | 3,9300 | 3,8700 | 3,8900 | 3,8900 | 5.326.242 |
| 20 ago 2024 | 3,9500 | 3,9700 | 3,8900 | 3,9000 | 3,9000 | 7.323.380 |
| 19 ago 2024 | 3,9400 | 3,9800 | 3,9100 | 3,9700 | 3,9700 | 8.327.990 |
| 16 ago 2024 | 3,9800 | 3,9800 | 3,9100 | 3,9200 | 3,9200 | 6.738.380 |
| 15 ago 2024 | 3,9400 | 4,0200 | 3,9400 | 3,9600 | 3,9600 | 8.768.130 |
| 14 ago 2024 | 4,0000 | 4,0000 | 3,9300 | 3,9600 | 3,9600 | 6.876.260 |
| 13 ago 2024 | 3,9600 | 3,9900 | 3,9400 | 3,9900 | 3,9900 | 6.217.980 |
| 12 ago 2024 | 3,9300 | 4,0100 | 3,9300 | 3,9700 | 3,9700 | 9.513.110 |
| 09 ago 2024 | 3,9600 | 3,9900 | 3,9300 | 3,9400 | 3,9400 | 9.078.750 |
| 08 ago 2024 | 3,9100 | 3,9600 | 3,9000 | 3,9400 | 3,9400 | 8.828.560 |
| 07 ago 2024 | 3,8800 | 3,9200 | 3,8300 | 3,9100 | 3,9100 | 10.951.090 |
| 06 ago 2024 | 3,8400 | 3,8900 | 3,8400 | 3,8800 | 3,8800 | 8.163.145 |
| 05 ago 2024 | 3,8500 | 3,9100 | 3,8100 | 3,8300 | 3,8300 | 10.521.380 |
| 02 ago 2024 | 3,8700 | 3,9200 | 3,8500 | 3,8700 | 3,8700 | 8.612.910 |
| 01 ago 2024 | 3,8600 | 3,9200 | 3,8600 | 3,8900 | 3,8900 | 11.041.350 |
| 31 lug 2024 | 3,7600 | 3,8700 | 3,7500 | 3,8600 | 3,8600 | 12.875.483 |
| 30 lug 2024 | 3,7100 | 3,7600 | 3,6900 | 3,7500 | 3,7500 | 6.428.798 |
| 29 lug 2024 | 3,7100 | 3,7300 | 3,6700 | 3,7200 | 3,7200 | 7.958.024 |
| 26 lug 2024 | 3,5700 | 3,7000 | 3,5600 | 3,7000 | 3,7000 | 12.882.595 |
| 25 lug 2024 | 3,5300 | 3,6000 | 3,5100 | 3,5600 | 3,5600 | 8.851.060 |
| 24 lug 2024 | 3,6000 | 3,6200 | 3,5200 | 3,5300 | 3,5300 | 10.732.877 |
| 23 lug 2024 | 3,6800 | 3,7000 | 3,6000 | 3,6100 | 3,6100 | 8.095.757 |
| 22 lug 2024 | 3,7300 | 3,7500 | 3,6600 | 3,6800 | 3,6800 | 10.237.428 |
| 19 lug 2024 | 3,7300 | 3,7600 | 3,7000 | 3,7400 | 3,7400 | 7.896.358 |
| 18 lug 2024 | 3,7100 | 3,7500 | 3,6800 | 3,7400 | 3,7400 | 6.912.095 |
| 17 lug 2024 | 3,7100 | 3,7400 | 3,6700 | 3,7200 | 3,7200 | 6.534.063 |
| 16 lug 2024 | 3,7300 | 3,7300 | 3,6900 | 3,7100 | 3,7100 | 5.482.672 |
| 15 lug 2024 | 3,7400 | 3,7400 | 3,6900 | 3,7300 | 3,7300 | 6.601.304 |
| 12 lug 2024 | 3,7200 | 3,7500 | 3,7100 | 3,7400 | 3,7400 | 5.385.450 |
| 11 lug 2024 | 3,6700 | 3,7400 | 3,6700 | 3,7300 | 3,7300 | 10.880.830 |
| 10 lug 2024 | 3,6700 | 3,6900 | 3,6200 | 3,6300 | 3,6300 | 7.873.175 |
| 09 lug 2024 | 3,7000 | 3,7000 | 3,5900 | 3,6800 | 3,6800 | 9.033.898 |
| 08 lug 2024 | 3,7800 | 3,7800 | 3,6600 | 3,6700 | 3,6700 | 5.606.462 |
| 05 lug 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 04 lug 2024 | 3,7600 | 3,7700 | 3,7000 | 3,7300 | 3,7300 | 7.413.361 |
| 03 lug 2024 | 3,7600 | 3,7900 | 3,7500 | 3,7600 | 3,7600 | 7.912.820 |
| 02 lug 2024 | 3,7600 | 3,7800 | 3,7300 | 3,7600 | 3,7600 | 7.138.940 |
| 01 lug 2024 | 3,7000 | 3,7800 | 3,6500 | 3,7600 | 3,7600 | 9.842.623 |
| 28 giu 2024 | 3,7500 | 3,8000 | 3,6900 | 3,7100 | 3,7100 | 10.109.980 |
| 27 giu 2024 | 3,8000 | 3,8200 | 3,7200 | 3,7500 | 3,7500 | 9.114.610 |
| 26 giu 2024 | 3,7300 | 3,8100 | 3,7100 | 3,8000 | 3,8000 | 9.110.926 |
| 26 giu 2024 | 0.1 Dividendo | |||||
| 25 giu 2024 | 3,8100 | 3,8800 | 3,8100 | 3,8300 | 3,7300 | 8.521.282 |
| 24 giu 2024 | 3,9000 | 3,9200 | 3,7800 | 3,8300 | 3,7300 | 9.508.702 |
| 21 giu 2024 | 3,9100 | 3,9600 | 3,8900 | 3,9300 | 3,8274 | 6.747.946 |
| 20 giu 2024 | 3,9700 | 4,0000 | 3,9100 | 3,9100 | 3,8079 | 9.240.791 |
| 19 giu 2024 | 3,9900 | 4,0200 | 3,9600 | 3,9700 | 3,8663 | 6.440.802 |
| 18 giu 2024 | 3,9500 | 4,0100 | 3,9500 | 4,0000 | 3,8956 | 6.767.507 |
| 17 giu 2024 | 3,9800 | 4,0000 | 3,9500 | 3,9700 | 3,8663 | 10.973.557 |
| 14 giu 2024 | 4,0200 | 4,0200 | 3,9500 | 3,9800 | 3,8761 | 17.647.450 |
| 13 giu 2024 | 4,1000 | 4,1100 | 4,0000 | 4,0100 | 3,9053 | 13.350.878 |
| 12 giu 2024 | 4,1400 | 4,1400 | 4,0800 | 4,1000 | 3,9930 | 8.950.260 |
| 11 giu 2024 | 4,1300 | 4,1600 | 4,0900 | 4,1300 | 4,0222 | 7.464.362 |
| 07 giu 2024 | 4,1200 | 4,1600 | 4,0900 | 4,1300 | 4,0222 | 8.564.787 |
| 06 giu 2024 | 4,1600 | 4,1900 | 4,0700 | 4,1000 | 3,9930 | 14.268.430 |
| 05 giu 2024 | 4,2100 | 4,2400 | 4,1500 | 4,1500 | 4,0416 | 10.276.596 |
| 04 giu 2024 | 4,1900 | 4,2200 | 4,1500 | 4,2000 | 4,0903 | 9.286.641 |
| 03 giu 2024 | 4,2800 | 4,2800 | 4,1600 | 4,2000 | 4,0903 | 15.127.980 |
| 31 mag 2024 | 4,2600 | 4,2900 | 4,2500 | 4,2500 | 4,1390 | 5.715.850 |
| 30 mag 2024 | 4,2500 | 4,3200 | 4,2500 | 4,2700 | 4,1585 | 8.572.500 |
| 29 mag 2024 | 4,2700 | 4,3100 | 4,2400 | 4,2500 | 4,1390 | 6.358.460 |
| 28 mag 2024 | 4,2900 | 4,3600 | 4,2500 | 4,2800 | 4,1683 | 10.244.548 |
| 27 mag 2024 | 4,2600 | 4,2900 | 4,2400 | 4,2800 | 4,1683 | 9.646.338 |
| 24 mag 2024 | 4,2500 | 4,3100 | 4,2300 | 4,2600 | 4,1488 | 9.523.880 |
| 23 mag 2024 | 4,3300 | 4,3400 | 4,2200 | 4,2300 | 4,1196 | 13.338.480 |
| 22 mag 2024 | 4,3300 | 4,3500 | 4,3100 | 4,3300 | 4,2169 | 7.792.590 |
| 21 mag 2024 | 4,3900 | 4,4000 | 4,3200 | 4,3300 | 4,2169 | 9.037.550 |
| 20 mag 2024 | 4,3900 | 4,4500 | 4,3700 | 4,3900 | 4,2754 | 11.677.430 |
| 17 mag 2024 | 4,3200 | 4,3800 | 4,3100 | 4,3700 | 4,2559 | 10.548.520 |
| 16 mag 2024 | 4,3200 | 4,3600 | 4,2900 | 4,3100 | 4,1975 | 8.357.080 |
| 15 mag 2024 | 4,3400 | 4,3600 | 4,3000 | 4,3000 | 4,1877 | 8.117.684 |
| 14 mag 2024 | 4,3800 | 4,4300 | 4,3400 | 4,3500 | 4,2364 | 8.918.025 |
| 13 mag 2024 | 4,4300 | 4,4300 | 4,3500 | 4,3700 | 4,2559 | 10.934.267 |
| 10 mag 2024 | 4,4800 | 4,4800 | 4,4100 | 4,4600 | 4,3436 | 11.775.040 |
| 09 mag 2024 | 4,4500 | 4,5200 | 4,4400 | 4,4600 | 4,3436 | 11.934.840 |
| *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.