Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.443,02 +580,04 (+1,02%)
Lifan Technology(Group)Co.,Ltd. (601777.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 |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 3,6000 | 3,9500 | 3,6000 | 3,8400 | 3,8400 | 112.136.851 |
| 27 giu 2024 | 3,6500 | 3,7300 | 3,5800 | 3,6000 | 3,6000 | 88.254.457 |
| 26 giu 2024 | 3,3200 | 3,6100 | 3,2300 | 3,6100 | 3,6100 | 65.760.851 |
| 25 giu 2024 | 3,3100 | 3,3700 | 3,2400 | 3,2800 | 3,2800 | 40.631.405 |
| 24 giu 2024 | 3,4300 | 3,4700 | 3,2500 | 3,2600 | 3,2600 | 57.049.772 |
| 21 giu 2024 | 3,2200 | 3,4000 | 3,2000 | 3,3500 | 3,3500 | 66.343.039 |
| 20 giu 2024 | 3,1500 | 3,3200 | 3,1200 | 3,2200 | 3,2200 | 52.811.100 |
| 19 giu 2024 | 3,0500 | 3,1800 | 3,0000 | 3,1400 | 3,1400 | 44.657.563 |
| 18 giu 2024 | 2,8400 | 3,1000 | 2,8300 | 3,0300 | 3,0300 | 38.024.730 |
| 17 giu 2024 | 2,7700 | 2,8700 | 2,7400 | 2,8500 | 2,8500 | 17.445.571 |
| 14 giu 2024 | 2,7600 | 2,7900 | 2,7300 | 2,7700 | 2,7700 | 16.928.524 |
| 13 giu 2024 | 2,8300 | 2,8400 | 2,7500 | 2,7600 | 2,7600 | 14.359.014 |
| 12 giu 2024 | 2,8200 | 2,8600 | 2,8100 | 2,8300 | 2,8300 | 11.156.148 |
| 11 giu 2024 | 2,8500 | 2,8500 | 2,7800 | 2,8200 | 2,8200 | 12.727.268 |
| 07 giu 2024 | 2,8100 | 2,9100 | 2,7800 | 2,8500 | 2,8500 | 14.388.976 |
| 06 giu 2024 | 2,8800 | 2,9200 | 2,7700 | 2,7900 | 2,7900 | 21.197.863 |
| 05 giu 2024 | 2,9300 | 2,9400 | 2,8900 | 2,8900 | 2,8900 | 11.458.800 |
| 04 giu 2024 | 2,9600 | 2,9800 | 2,9100 | 2,9500 | 2,9500 | 20.466.769 |
| 03 giu 2024 | 3,0600 | 3,0800 | 2,9200 | 2,9600 | 2,9600 | 24.470.568 |
| 31 mag 2024 | 3,0200 | 3,1200 | 3,0200 | 3,0800 | 3,0800 | 16.724.600 |
| 30 mag 2024 | 2,9900 | 3,0700 | 2,9900 | 3,0300 | 3,0300 | 17.784.700 |
| 29 mag 2024 | 3,0800 | 3,1100 | 2,9800 | 3,0100 | 3,0100 | 24.644.734 |
| 28 mag 2024 | 3,1300 | 3,1500 | 3,0800 | 3,1000 | 3,1000 | 11.904.748 |
| 27 mag 2024 | 3,1500 | 3,1800 | 3,0900 | 3,1400 | 3,1400 | 14.785.900 |
| 24 mag 2024 | 3,1800 | 3,2000 | 3,1500 | 3,1500 | 3,1500 | 9.712.500 |
| 23 mag 2024 | 3,2700 | 3,2700 | 3,1800 | 3,1900 | 3,1900 | 12.625.704 |
| 22 mag 2024 | 3,2700 | 3,2900 | 3,2500 | 3,2600 | 3,2600 | 9.354.776 |
| 21 mag 2024 | 3,2900 | 3,3000 | 3,2300 | 3,2700 | 3,2700 | 14.305.900 |
| 20 mag 2024 | 3,2700 | 3,3600 | 3,2400 | 3,2900 | 3,2900 | 21.613.653 |
| 17 mag 2024 | 3,1700 | 3,2500 | 3,1700 | 3,2500 | 3,2500 | 14.362.100 |
| 16 mag 2024 | 3,1900 | 3,2300 | 3,1700 | 3,1900 | 3,1900 | 13.551.900 |
| 15 mag 2024 | 3,2900 | 3,2900 | 3,1800 | 3,1900 | 3,1900 | 14.297.704 |
| 14 mag 2024 | 3,2400 | 3,2900 | 3,2200 | 3,2600 | 3,2600 | 16.932.200 |
| 13 mag 2024 | 3,2500 | 3,2700 | 3,1900 | 3,2200 | 3,2200 | 18.352.315 |
| 10 mag 2024 | 3,3400 | 3,3400 | 3,2400 | 3,2800 | 3,2800 | 21.213.658 |
| 09 mag 2024 | 3,2700 | 3,3300 | 3,2700 | 3,3000 | 3,3000 | 15.023.956 |
| 08 mag 2024 | 3,2800 | 3,3300 | 3,2500 | 3,2900 | 3,2900 | 19.642.508 |
| 07 mag 2024 | 3,2600 | 3,3600 | 3,2400 | 3,2900 | 3,2900 | 16.929.200 |
| 06 mag 2024 | 3,2500 | 3,3200 | 3,2400 | 3,2600 | 3,2600 | 19.811.670 |
| 30 apr 2024 | 3,2300 | 3,2500 | 3,1800 | 3,2100 | 3,2100 | 16.916.200 |
| 29 apr 2024 | 3,1600 | 3,2400 | 3,1500 | 3,2200 | 3,2200 | 17.055.464 |
| 26 apr 2024 | 3,0800 | 3,1600 | 3,0600 | 3,1600 | 3,1600 | 17.870.001 |
| 25 apr 2024 | 3,0600 | 3,1200 | 3,0200 | 3,0800 | 3,0800 | 13.217.188 |
| 24 apr 2024 | 3,0600 | 3,0900 | 3,0300 | 3,0600 | 3,0600 | 12.867.770 |
| 23 apr 2024 | 3,0600 | 3,0900 | 3,0000 | 3,0400 | 3,0400 | 14.554.500 |
| 22 apr 2024 | 3,0600 | 3,1300 | 2,9900 | 3,0400 | 3,0400 | 13.624.584 |
| 19 apr 2024 | 3,1100 | 3,1700 | 3,0500 | 3,0700 | 3,0700 | 17.033.117 |
| 18 apr 2024 | 3,1200 | 3,1800 | 3,0600 | 3,1200 | 3,1200 | 19.530.107 |
| 17 apr 2024 | 2,8500 | 3,1200 | 2,8500 | 3,1100 | 3,1100 | 25.205.966 |
| 16 apr 2024 | 3,0200 | 3,0200 | 2,8500 | 2,8500 | 2,8500 | 25.020.936 |
| 15 apr 2024 | 3,1600 | 3,1700 | 2,9500 | 3,0200 | 3,0200 | 27.830.876 |
| 12 apr 2024 | 3,2200 | 3,2400 | 3,1600 | 3,1600 | 3,1600 | 14.613.447 |
| 11 apr 2024 | 3,1600 | 3,2700 | 3,1200 | 3,2300 | 3,2300 | 16.861.065 |
| 10 apr 2024 | 3,2100 | 3,2200 | 3,1500 | 3,1700 | 3,1700 | 14.800.070 |
| 09 apr 2024 | 3,1600 | 3,2400 | 3,1500 | 3,2200 | 3,2200 | 13.683.576 |
| 08 apr 2024 | 3,2000 | 3,2400 | 3,1600 | 3,1600 | 3,1600 | 15.101.124 |
| 03 apr 2024 | 3,2500 | 3,2600 | 3,2000 | 3,2100 | 3,2100 | 12.747.321 |
| 02 apr 2024 | 3,3500 | 3,3500 | 3,2400 | 3,2600 | 3,2600 | 13.515.321 |
| 01 apr 2024 | 3,1700 | 3,3000 | 3,1600 | 3,2900 | 3,2900 | 18.871.006 |
| 29 mar 2024 | 3,1800 | 3,2100 | 3,1300 | 3,1800 | 3,1800 | 11.276.203 |
| 28 mar 2024 | 3,1200 | 3,2100 | 3,1100 | 3,1700 | 3,1700 | 16.317.592 |
| 27 mar 2024 | 3,2300 | 3,2500 | 3,1100 | 3,1100 | 3,1100 | 20.085.591 |
| 26 mar 2024 | 3,1600 | 3,2600 | 3,1600 | 3,2400 | 3,2400 | 22.118.560 |
| 25 mar 2024 | 3,2400 | 3,2900 | 3,1900 | 3,1900 | 3,1900 | 23.065.172 |
| 22 mar 2024 | 3,3100 | 3,3100 | 3,2100 | 3,2400 | 3,2400 | 18.426.360 |
| 21 mar 2024 | 3,3400 | 3,3500 | 3,2800 | 3,3100 | 3,3100 | 17.413.419 |
| 20 mar 2024 | 3,3000 | 3,3600 | 3,2900 | 3,3300 | 3,3300 | 17.076.663 |
| 19 mar 2024 | 3,3700 | 3,3700 | 3,3000 | 3,3200 | 3,3200 | 19.891.145 |
| 18 mar 2024 | 3,3300 | 3,4100 | 3,3200 | 3,3900 | 3,3900 | 26.984.989 |
| 15 mar 2024 | 3,2500 | 3,3200 | 3,2100 | 3,3000 | 3,3000 | 22.378.408 |
| 14 mar 2024 | 3,3200 | 3,3500 | 3,2200 | 3,2500 | 3,2500 | 18.114.138 |
| 13 mar 2024 | 3,2700 | 3,3500 | 3,2500 | 3,3200 | 3,3200 | 25.093.410 |
| 12 mar 2024 | 3,2200 | 3,2900 | 3,1900 | 3,2800 | 3,2800 | 20.210.657 |
| 11 mar 2024 | 3,1300 | 3,2100 | 3,1000 | 3,2100 | 3,2100 | 18.305.612 |
| 08 mar 2024 | 3,1500 | 3,1700 | 3,1000 | 3,1300 | 3,1300 | 13.735.053 |
| 07 mar 2024 | 3,2000 | 3,2300 | 3,1300 | 3,1400 | 3,1400 | 15.939.400 |
| 06 mar 2024 | 3,1700 | 3,2200 | 3,1300 | 3,1800 | 3,1800 | 15.627.200 |
| 05 mar 2024 | 3,1900 | 3,2400 | 3,1100 | 3,1900 | 3,1900 | 21.779.187 |
| 04 mar 2024 | 3,2800 | 3,3000 | 3,1700 | 3,1900 | 3,1900 | 19.219.100 |
| 01 mar 2024 | 3,2900 | 3,3200 | 3,2400 | 3,2800 | 3,2800 | 17.507.062 |
| 29 feb 2024 | 3,1000 | 3,3000 | 3,0800 | 3,2900 | 3,2900 | 25.816.730 |
| 28 feb 2024 | 3,3800 | 3,3800 | 3,1100 | 3,1100 | 3,1100 | 45.086.045 |
| 27 feb 2024 | 3,3200 | 3,4700 | 3,2800 | 3,3800 | 3,3800 | 42.264.029 |
| 26 feb 2024 | 3,1700 | 3,2700 | 3,1600 | 3,2200 | 3,2200 | 26.241.036 |
| 23 feb 2024 | 3,1100 | 3,1700 | 3,0700 | 3,1600 | 3,1600 | 19.250.380 |
| 22 feb 2024 | 3,1000 | 3,1500 | 3,0700 | 3,1000 | 3,1000 | 15.325.969 |
| 21 feb 2024 | 3,0100 | 3,2000 | 2,9700 | 3,1200 | 3,1200 | 23.700.682 |
| 20 feb 2024 | 3,0800 | 3,0800 | 2,9800 | 3,0200 | 3,0200 | 15.356.734 |
| 19 feb 2024 | 3,1600 | 3,1600 | 3,0300 | 3,0700 | 3,0700 | 25.256.568 |
| 08 feb 2024 | 2,8900 | 3,1500 | 2,8600 | 3,0800 | 3,0800 | 41.472.908 |
| 07 feb 2024 | 2,8100 | 2,9500 | 2,7900 | 2,8700 | 2,8700 | 38.089.136 |
| 06 feb 2024 | 2,5100 | 2,8100 | 2,4400 | 2,7800 | 2,7800 | 34.461.252 |
| 05 feb 2024 | 2,7400 | 2,7500 | 2,4800 | 2,5500 | 2,5500 | 34.515.174 |
| 02 feb 2024 | 2,9000 | 2,9500 | 2,6400 | 2,7500 | 2,7500 | 23.090.106 |
| 01 feb 2024 | 2,9100 | 2,9800 | 2,8600 | 2,9000 | 2,9000 | 16.004.563 |
| 31 gen 2024 | 3,0400 | 3,0900 | 2,9200 | 2,9300 | 2,9300 | 19.601.400 |
| 30 gen 2024 | 3,1100 | 3,1700 | 3,0500 | 3,0600 | 3,0600 | 12.950.226 |
| 29 gen 2024 | 3,2800 | 3,3000 | 3,1200 | 3,1200 | 3,1200 | 15.715.200 |
| 26 gen 2024 | 3,2600 | 3,3400 | 3,2400 | 3,2800 | 3,2800 | 16.372.500 |
| 25 gen 2024 | 3,1700 | 3,2600 | 3,1500 | 3,2600 | 3,2600 | 16.634.064 |
| *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.