Italia markets close in 6 hours 18 minutes
FTSE MIB
34.133,97 -17,44 (-0,05%) Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,72 +0,73 (+0,92%) Bitcoin EUR
57.088,26 -1.005,01 (-1,73%)
CRRC Corporation Limited (601766.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 7,02 | 7,14 | 7,00 | 7,10 | 7,10 | 155.704.963 |
| 08 mag 2024 | 7,04 | 7,07 | 6,93 | 7,07 | 7,07 | 116.945.645 |
| 07 mag 2024 | 7,16 | 7,16 | 7,04 | 7,08 | 7,08 | 158.752.096 |
| 06 mag 2024 | 7,08 | 7,16 | 7,03 | 7,15 | 7,15 | 233.656.127 |
| 30 apr 2024 | 7,10 | 7,18 | 6,98 | 6,99 | 6,99 | 214.920.436 |
| 29 apr 2024 | 7,21 | 7,25 | 7,06 | 7,09 | 7,09 | 287.382.880 |
| 26 apr 2024 | 7,25 | 7,33 | 7,21 | 7,23 | 7,23 | 205.396.275 |
| 25 apr 2024 | 7,24 | 7,32 | 7,16 | 7,27 | 7,27 | 160.212.063 |
| 24 apr 2024 | 7,31 | 7,33 | 7,18 | 7,27 | 7,27 | 212.880.407 |
| 23 apr 2024 | 7,40 | 7,44 | 7,18 | 7,28 | 7,28 | 248.605.230 |
| 22 apr 2024 | 7,80 | 7,84 | 7,39 | 7,43 | 7,43 | 327.728.275 |
| 19 apr 2024 | 7,70 | 7,96 | 7,66 | 7,80 | 7,80 | 314.944.005 |
| 18 apr 2024 | 7,80 | 8,08 | 7,72 | 7,77 | 7,77 | 371.041.193 |
| 17 apr 2024 | 7,50 | 7,92 | 7,37 | 7,88 | 7,88 | 487.039.645 |
| 16 apr 2024 | 7,38 | 7,80 | 7,32 | 7,66 | 7,66 | 630.805.661 |
| 15 apr 2024 | 6,89 | 7,46 | 6,89 | 7,46 | 7,46 | 495.444.953 |
| 12 apr 2024 | 6,73 | 6,88 | 6,73 | 6,78 | 6,78 | 92.126.873 |
| 11 apr 2024 | 6,62 | 6,84 | 6,59 | 6,77 | 6,77 | 68.073.836 |
| 10 apr 2024 | 6,73 | 6,80 | 6,65 | 6,67 | 6,67 | 53.256.707 |
| 09 apr 2024 | 6,88 | 6,90 | 6,73 | 6,74 | 6,74 | 75.051.076 |
| 08 apr 2024 | 6,87 | 6,93 | 6,83 | 6,87 | 6,87 | 63.146.187 |
| 03 apr 2024 | 6,93 | 6,95 | 6,82 | 6,90 | 6,90 | 78.678.847 |
| 02 apr 2024 | 6,88 | 6,98 | 6,84 | 6,91 | 6,91 | 79.788.905 |
| 01 apr 2024 | 6,84 | 6,90 | 6,79 | 6,87 | 6,87 | 93.658.255 |
| 29 mar 2024 | 6,60 | 6,78 | 6,58 | 6,82 | 6,82 | 65.504.949 |
| 28 mar 2024 | 6,53 | 6,64 | 6,49 | 6,62 | 6,62 | 78.831.264 |
| 27 mar 2024 | 6,55 | 6,60 | 6,51 | 6,55 | 6,55 | 67.100.021 |
| 26 mar 2024 | 6,47 | 6,59 | 6,44 | 6,55 | 6,55 | 86.449.358 |
| 25 mar 2024 | 6,45 | 6,55 | 6,43 | 6,47 | 6,47 | 72.318.961 |
| 22 mar 2024 | 6,48 | 6,51 | 6,37 | 6,47 | 6,47 | 78.102.448 |
| 21 mar 2024 | 6,44 | 6,49 | 6,38 | 6,46 | 6,46 | 66.603.677 |
| 20 mar 2024 | 6,42 | 6,47 | 6,36 | 6,44 | 6,44 | 76.465.067 |
| 19 mar 2024 | 6,50 | 6,53 | 6,43 | 6,44 | 6,44 | 64.578.176 |
| 18 mar 2024 | 6,50 | 6,61 | 6,46 | 6,49 | 6,49 | 115.983.618 |
| 15 mar 2024 | 6,50 | 6,53 | 6,44 | 6,51 | 6,51 | 72.484.585 |
| 14 mar 2024 | 6,50 | 6,62 | 6,47 | 6,50 | 6,50 | 87.559.474 |
| 13 mar 2024 | 6,48 | 6,50 | 6,40 | 6,48 | 6,48 | 106.365.910 |
| 12 mar 2024 | 6,79 | 6,81 | 6,49 | 6,52 | 6,52 | 217.634.322 |
| 11 mar 2024 | 6,87 | 7,00 | 6,73 | 6,80 | 6,80 | 128.303.258 |
| 08 mar 2024 | 6,88 | 6,89 | 6,78 | 6,88 | 6,88 | 82.216.902 |
| 07 mar 2024 | 6,78 | 6,97 | 6,77 | 6,86 | 6,86 | 125.642.917 |
| 06 mar 2024 | 6,81 | 6,87 | 6,74 | 6,78 | 6,78 | 109.690.978 |
| 05 mar 2024 | 6,64 | 6,80 | 6,64 | 6,80 | 6,80 | 143.731.998 |
| 04 mar 2024 | 6,56 | 6,73 | 6,56 | 6,65 | 6,65 | 123.834.139 |
| 01 mar 2024 | 6,42 | 6,62 | 6,42 | 6,55 | 6,55 | 139.171.433 |
| 29 feb 2024 | 6,18 | 6,38 | 6,16 | 6,38 | 6,38 | 98.873.634 |
| 28 feb 2024 | 6,29 | 6,32 | 6,18 | 6,20 | 6,20 | 93.724.635 |
| 27 feb 2024 | 6,25 | 6,31 | 6,22 | 6,29 | 6,29 | 79.916.088 |
| 26 feb 2024 | 6,04 | 6,50 | 6,04 | 6,28 | 6,28 | 178.348.373 |
| 23 feb 2024 | 6,05 | 6,09 | 6,02 | 6,04 | 6,04 | 55.592.254 |
| 22 feb 2024 | 6,05 | 6,07 | 6,00 | 6,07 | 6,07 | 59.472.176 |
| 21 feb 2024 | 5,97 | 6,10 | 5,94 | 6,05 | 6,05 | 83.939.319 |
| 20 feb 2024 | 5,94 | 6,02 | 5,88 | 5,99 | 5,99 | 68.728.708 |
| 19 feb 2024 | 5,90 | 5,95 | 5,82 | 5,95 | 5,95 | 114.089.228 |
| 08 feb 2024 | 5,84 | 5,90 | 5,75 | 5,89 | 5,89 | 127.384.427 |
| 07 feb 2024 | 5,88 | 5,90 | 5,73 | 5,86 | 5,86 | 151.783.868 |
| 06 feb 2024 | 5,72 | 5,90 | 5,69 | 5,87 | 5,87 | 134.868.844 |
| 05 feb 2024 | 5,67 | 5,78 | 5,62 | 5,72 | 5,72 | 153.183.399 |
| 02 feb 2024 | 5,64 | 5,76 | 5,54 | 5,65 | 5,65 | 112.269.073 |
| 01 feb 2024 | 5,67 | 5,73 | 5,61 | 5,63 | 5,63 | 104.880.034 |
| 31 gen 2024 | 5,70 | 5,77 | 5,64 | 5,69 | 5,69 | 95.513.275 |
| 30 gen 2024 | 5,73 | 5,85 | 5,70 | 5,72 | 5,72 | 97.933.806 |
| 29 gen 2024 | 5,65 | 5,90 | 5,60 | 5,76 | 5,76 | 165.772.423 |
| 26 gen 2024 | 5,68 | 5,70 | 5,59 | 5,65 | 5,65 | 102.153.345 |
| 25 gen 2024 | 5,41 | 5,68 | 5,40 | 5,67 | 5,67 | 178.667.213 |
| 24 gen 2024 | 5,18 | 5,40 | 5,17 | 5,39 | 5,39 | 111.652.203 |
| 23 gen 2024 | 5,18 | 5,22 | 5,11 | 5,16 | 5,16 | 79.255.453 |
| 22 gen 2024 | 5,25 | 5,34 | 5,17 | 5,21 | 5,21 | 122.010.797 |
| 19 gen 2024 | 5,31 | 5,34 | 5,24 | 5,27 | 5,27 | 74.045.295 |
| 18 gen 2024 | 5,30 | 5,37 | 5,16 | 5,33 | 5,33 | 113.721.910 |
| 17 gen 2024 | 5,34 | 5,40 | 5,30 | 5,30 | 5,30 | 87.647.223 |
| 16 gen 2024 | 5,31 | 5,38 | 5,28 | 5,35 | 5,35 | 83.497.446 |
| 15 gen 2024 | 5,27 | 5,36 | 5,20 | 5,35 | 5,35 | 85.564.841 |
| 12 gen 2024 | 5,17 | 5,32 | 5,17 | 5,28 | 5,28 | 74.625.044 |
| 11 gen 2024 | 5,20 | 5,22 | 5,13 | 5,19 | 5,19 | 50.709.405 |
| 10 gen 2024 | 5,22 | 5,24 | 5,18 | 5,20 | 5,20 | 39.242.694 |
| 09 gen 2024 | 5,18 | 5,24 | 5,15 | 5,22 | 5,22 | 48.022.228 |
| 08 gen 2024 | 5,21 | 5,25 | 5,16 | 5,17 | 5,17 | 60.852.154 |
| 05 gen 2024 | 5,23 | 5,28 | 5,18 | 5,21 | 5,21 | 49.951.251 |
| 04 gen 2024 | 5,27 | 5,27 | 5,19 | 5,24 | 5,24 | 42.757.433 |
| 03 gen 2024 | 5,25 | 5,29 | 5,24 | 5,27 | 5,27 | 37.085.308 |
| 02 gen 2024 | 5,27 | 5,31 | 5,25 | 5,25 | 5,25 | 57.236.215 |
| 29 dic 2023 | 5,23 | 5,27 | 5,23 | 5,26 | 5,26 | 59.498.723 |
| 28 dic 2023 | 5,20 | 5,26 | 5,18 | 5,25 | 5,25 | 72.308.391 |
| 27 dic 2023 | 5,21 | 5,22 | 5,15 | 5,19 | 5,19 | 35.708.574 |
| 26 dic 2023 | 5,21 | 5,23 | 5,18 | 5,19 | 5,19 | 33.939.171 |
| 25 dic 2023 | 5,18 | 5,21 | 5,14 | 5,20 | 5,20 | 37.136.300 |
| 22 dic 2023 | 5,12 | 5,21 | 5,11 | 5,18 | 5,18 | 57.124.597 |
| 21 dic 2023 | 5,05 | 5,13 | 5,03 | 5,12 | 5,12 | 42.585.695 |
| 20 dic 2023 | 5,09 | 5,14 | 5,05 | 5,05 | 5,05 | 41.458.875 |
| 19 dic 2023 | 5,10 | 5,12 | 5,05 | 5,08 | 5,08 | 35.636.306 |
| 18 dic 2023 | 5,12 | 5,17 | 5,09 | 5,10 | 5,10 | 39.947.616 |
| 15 dic 2023 | 5,17 | 5,21 | 5,12 | 5,13 | 5,13 | 44.280.860 |
| 14 dic 2023 | 5,21 | 5,23 | 5,17 | 5,17 | 5,17 | 30.783.800 |
| 13 dic 2023 | 5,22 | 5,24 | 5,19 | 5,20 | 5,20 | 33.901.585 |
| 12 dic 2023 | 5,23 | 5,27 | 5,19 | 5,24 | 5,24 | 38.310.517 |
| 11 dic 2023 | 5,18 | 5,26 | 5,08 | 5,24 | 5,24 | 72.625.427 |
| 08 dic 2023 | 5,16 | 5,28 | 5,15 | 5,18 | 5,18 | 72.546.430 |
| 07 dic 2023 | 5,13 | 5,18 | 5,10 | 5,17 | 5,17 | 41.686.258 |
| 06 dic 2023 | 5,14 | 5,16 | 5,06 | 5,12 | 5,12 | 48.632.178 |
| *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.