Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.093,14 +27,88 (+0,07%) Nasdaq
16.915,39 +179,36 (+1,07%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
78,02 +1,15 (+1,50%) Bitcoin EUR
63.532,02 +1.762,71 (+2,85%)
Zijin Mining Group Company Limited (601899.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
25 mag 2023 - 25 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mag 2024 | 17,60 | 18,03 | 17,59 | 17,82 | 17,82 | 125.712.778 |
| 23 mag 2024 | 17,56 | 18,01 | 17,36 | 17,84 | 17,84 | 208.253.603 |
| 22 mag 2024 | 18,65 | 18,78 | 18,33 | 18,43 | 18,43 | 142.475.452 |
| 21 mag 2024 | 19,41 | 19,58 | 18,56 | 18,65 | 18,65 | 228.374.846 |
| 20 mag 2024 | 19,43 | 19,79 | 19,09 | 19,47 | 19,47 | 265.236.190 |
| 17 mag 2024 | 18,37 | 18,78 | 18,00 | 18,78 | 18,78 | 183.095.090 |
| 16 mag 2024 | 18,63 | 18,89 | 18,21 | 18,27 | 18,27 | 193.911.149 |
| 15 mag 2024 | 18,54 | 18,85 | 18,26 | 18,30 | 18,30 | 138.687.553 |
| 14 mag 2024 | 18,35 | 18,72 | 18,25 | 18,49 | 18,49 | 147.429.801 |
| 13 mag 2024 | 18,00 | 18,34 | 17,83 | 18,18 | 18,18 | 140.858.971 |
| 10 mag 2024 | 18,10 | 18,28 | 17,78 | 18,24 | 18,24 | 206.140.807 |
| 09 mag 2024 | 17,28 | 17,91 | 17,28 | 17,71 | 17,71 | 146.586.763 |
| 08 mag 2024 | 17,30 | 17,68 | 17,01 | 17,45 | 17,45 | 132.403.984 |
| 07 mag 2024 | 17,62 | 17,90 | 17,39 | 17,45 | 17,45 | 152.394.077 |
| 06 mag 2024 | 17,32 | 17,56 | 16,82 | 17,52 | 17,52 | 260.634.802 |
| 30 apr 2024 | 17,92 | 18,06 | 17,55 | 17,61 | 17,61 | 169.466.708 |
| 29 apr 2024 | 18,13 | 18,13 | 17,39 | 17,66 | 17,66 | 225.298.735 |
| 26 apr 2024 | 17,58 | 18,37 | 17,41 | 18,27 | 18,27 | 266.128.445 |
| 25 apr 2024 | 17,33 | 17,56 | 17,09 | 17,40 | 17,40 | 142.950.969 |
| 24 apr 2024 | 17,04 | 17,59 | 17,04 | 17,54 | 17,54 | 211.374.281 |
| 23 apr 2024 | 17,41 | 17,65 | 17,00 | 17,04 | 17,04 | 320.100.041 |
| 22 apr 2024 | 18,87 | 19,00 | 17,75 | 17,80 | 17,80 | 267.730.371 |
| 19 apr 2024 | 18,56 | 19,33 | 18,40 | 18,63 | 18,63 | 265.311.852 |
| 18 apr 2024 | 17,91 | 18,54 | 17,86 | 18,47 | 18,47 | 200.597.370 |
| 17 apr 2024 | 17,91 | 18,15 | 17,58 | 18,08 | 18,08 | 215.427.958 |
| 16 apr 2024 | 18,46 | 18,63 | 17,89 | 17,94 | 17,94 | 208.220.527 |
| 15 apr 2024 | 17,80 | 18,56 | 17,78 | 18,46 | 18,46 | 238.595.623 |
| 12 apr 2024 | 18,48 | 18,58 | 17,98 | 18,39 | 18,39 | 233.781.929 |
| 11 apr 2024 | 17,52 | 18,52 | 17,49 | 17,99 | 17,99 | 256.576.582 |
| 10 apr 2024 | 17,14 | 18,15 | 17,14 | 17,99 | 17,99 | 264.269.860 |
| 09 apr 2024 | 17,22 | 17,40 | 16,93 | 17,01 | 17,01 | 201.583.611 |
| 08 apr 2024 | 17,65 | 18,17 | 17,23 | 17,30 | 17,30 | 312.711.908 |
| 03 apr 2024 | 17,19 | 17,65 | 16,98 | 17,51 | 17,51 | 238.086.948 |
| 02 apr 2024 | 16,95 | 17,15 | 16,76 | 16,95 | 16,95 | 133.763.881 |
| 01 apr 2024 | 17,24 | 17,39 | 16,69 | 16,87 | 16,87 | 207.614.091 |
| 29 mar 2024 | 16,40 | 16,87 | 16,30 | 16,82 | 16,82 | 140.451.523 |
| 28 mar 2024 | 15,65 | 16,18 | 15,53 | 16,10 | 16,10 | 188.868.882 |
| 27 mar 2024 | 15,46 | 15,89 | 15,44 | 15,72 | 15,72 | 156.142.161 |
| 26 mar 2024 | 15,77 | 15,82 | 15,33 | 15,53 | 15,53 | 132.797.874 |
| 25 mar 2024 | 15,38 | 15,86 | 15,31 | 15,74 | 15,74 | 164.527.564 |
| 22 mar 2024 | 15,39 | 15,52 | 15,17 | 15,39 | 15,39 | 177.112.121 |
| 21 mar 2024 | 15,91 | 16,13 | 15,60 | 15,62 | 15,62 | 199.623.701 |
| 20 mar 2024 | 15,35 | 15,61 | 15,20 | 15,51 | 15,51 | 177.110.050 |
| 19 mar 2024 | 15,70 | 15,93 | 15,50 | 15,53 | 15,53 | 161.899.947 |
| 18 mar 2024 | 15,97 | 16,16 | 15,58 | 15,78 | 15,78 | 230.329.695 |
| 15 mar 2024 | 15,32 | 16,12 | 15,30 | 15,96 | 15,96 | 223.316.308 |
| 14 mar 2024 | 15,25 | 15,78 | 15,25 | 15,39 | 15,39 | 271.917.472 |
| 13 mar 2024 | 14,25 | 14,76 | 14,18 | 14,69 | 14,69 | 145.451.986 |
| 12 mar 2024 | 14,75 | 14,82 | 14,28 | 14,36 | 14,36 | 204.275.442 |
| 11 mar 2024 | 15,00 | 15,05 | 14,62 | 14,86 | 14,86 | 153.666.334 |
| 08 mar 2024 | 14,90 | 14,93 | 14,53 | 14,89 | 14,89 | 169.234.965 |
| 07 mar 2024 | 14,38 | 14,96 | 14,27 | 14,73 | 14,73 | 237.493.563 |
| 06 mar 2024 | 13,85 | 14,36 | 13,84 | 14,20 | 14,20 | 201.787.689 |
| 05 mar 2024 | 13,60 | 13,97 | 13,59 | 13,85 | 13,85 | 196.087.650 |
| 04 mar 2024 | 13,46 | 13,62 | 13,36 | 13,46 | 13,46 | 131.400.110 |
| 01 mar 2024 | 13,06 | 13,36 | 13,00 | 13,25 | 13,25 | 117.846.665 |
| 29 feb 2024 | 13,02 | 13,20 | 12,96 | 13,11 | 13,11 | 108.124.101 |
| 28 feb 2024 | 13,16 | 13,17 | 12,97 | 13,01 | 13,01 | 109.335.806 |
| 27 feb 2024 | 13,06 | 13,27 | 13,00 | 13,16 | 13,16 | 136.491.393 |
| 26 feb 2024 | 13,51 | 13,61 | 13,09 | 13,15 | 13,15 | 146.004.515 |
| 23 feb 2024 | 13,25 | 13,68 | 13,20 | 13,50 | 13,50 | 137.726.096 |
| 22 feb 2024 | 13,09 | 13,28 | 13,02 | 13,26 | 13,26 | 112.739.991 |
| 21 feb 2024 | 13,06 | 13,29 | 13,01 | 13,05 | 13,05 | 153.987.034 |
| 20 feb 2024 | 12,80 | 13,18 | 12,72 | 13,10 | 13,10 | 137.078.328 |
| 19 feb 2024 | 12,51 | 12,86 | 12,40 | 12,85 | 12,85 | 188.654.642 |
| 08 feb 2024 | 12,24 | 12,52 | 12,22 | 12,50 | 12,50 | 191.109.271 |
| 07 feb 2024 | 12,19 | 12,30 | 12,04 | 12,25 | 12,25 | 215.806.989 |
| 06 feb 2024 | 12,13 | 12,38 | 12,04 | 12,19 | 12,19 | 202.093.771 |
| 05 feb 2024 | 12,07 | 12,28 | 11,96 | 12,16 | 12,16 | 171.075.963 |
| 02 feb 2024 | 12,20 | 12,34 | 11,88 | 12,03 | 12,03 | 139.010.279 |
| 01 feb 2024 | 12,00 | 12,27 | 11,90 | 12,13 | 12,13 | 108.409.521 |
| 31 gen 2024 | 12,12 | 12,23 | 12,03 | 12,04 | 12,04 | 109.897.920 |
| 30 gen 2024 | 12,18 | 12,30 | 12,06 | 12,18 | 12,18 | 106.355.676 |
| 29 gen 2024 | 12,23 | 12,35 | 12,20 | 12,24 | 12,24 | 84.753.628 |
| 26 gen 2024 | 12,10 | 12,28 | 11,98 | 12,22 | 12,22 | 124.521.021 |
| 25 gen 2024 | 11,82 | 12,05 | 11,79 | 12,05 | 12,05 | 127.482.289 |
| 24 gen 2024 | 11,62 | 11,75 | 11,43 | 11,72 | 11,72 | 105.940.754 |
| 23 gen 2024 | 11,61 | 11,68 | 11,21 | 11,54 | 11,54 | 169.491.744 |
| 22 gen 2024 | 11,88 | 11,94 | 11,55 | 11,68 | 11,68 | 145.354.976 |
| 19 gen 2024 | 11,78 | 11,97 | 11,65 | 11,92 | 11,92 | 123.795.036 |
| 18 gen 2024 | 11,66 | 11,94 | 11,40 | 11,84 | 11,84 | 166.379.121 |
| 17 gen 2024 | 12,09 | 12,13 | 11,70 | 11,70 | 11,70 | 140.735.055 |
| 16 gen 2024 | 12,06 | 12,27 | 12,06 | 12,19 | 12,19 | 80.436.459 |
| 15 gen 2024 | 12,17 | 12,26 | 12,05 | 12,12 | 12,12 | 49.632.551 |
| 12 gen 2024 | 12,07 | 12,26 | 12,05 | 12,20 | 12,20 | 76.433.877 |
| 11 gen 2024 | 12,31 | 12,32 | 12,09 | 12,14 | 12,14 | 96.780.156 |
| 10 gen 2024 | 12,33 | 12,44 | 12,28 | 12,28 | 12,28 | 63.262.795 |
| 09 gen 2024 | 12,31 | 12,45 | 12,28 | 12,43 | 12,43 | 94.179.782 |
| 08 gen 2024 | 12,46 | 12,53 | 12,27 | 12,30 | 12,30 | 91.581.562 |
| 05 gen 2024 | 12,46 | 12,68 | 12,37 | 12,47 | 12,47 | 109.752.652 |
| 04 gen 2024 | 12,43 | 12,52 | 12,39 | 12,51 | 12,51 | 99.822.517 |
| 03 gen 2024 | 12,43 | 12,59 | 12,39 | 12,53 | 12,53 | 76.049.148 |
| 02 gen 2024 | 12,41 | 12,66 | 12,39 | 12,49 | 12,49 | 113.316.938 |
| 29 dic 2023 | 12,27 | 12,48 | 12,27 | 12,46 | 12,46 | 121.461.541 |
| 28 dic 2023 | 12,49 | 12,67 | 12,31 | 12,35 | 12,35 | 185.718.401 |
| 27 dic 2023 | 12,23 | 12,42 | 12,19 | 12,40 | 12,40 | 125.564.716 |
| 26 dic 2023 | 12,20 | 12,28 | 12,15 | 12,18 | 12,18 | 74.621.667 |
| 25 dic 2023 | 12,03 | 12,24 | 12,01 | 12,22 | 12,22 | 85.968.431 |
| 25 dic 2023 | 0.05 Dividendo | |||||
| 22 dic 2023 | 12,15 | 12,18 | 11,99 | 12,14 | 12,09 | 127.206.298 |
| *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.