Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.255,33 +170,84 (+0,28%)
Bank of China Limited (601988.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 4,4900 | 4,5100 | 4,4600 | 4,4700 | 4,4700 | 130.423.465 |
| 20 giu 2024 | 4,4800 | 4,5000 | 4,4600 | 4,4900 | 4,4900 | 108.144.373 |
| 19 giu 2024 | 4,4400 | 4,4900 | 4,4300 | 4,4800 | 4,4800 | 158.838.448 |
| 18 giu 2024 | 4,4300 | 4,4500 | 4,4000 | 4,4400 | 4,4400 | 108.895.102 |
| 17 giu 2024 | 4,4800 | 4,4800 | 4,4200 | 4,4300 | 4,4300 | 138.062.959 |
| 14 giu 2024 | 4,4500 | 4,4900 | 4,4300 | 4,4800 | 4,4800 | 170.373.186 |
| 13 giu 2024 | 4,4100 | 4,4500 | 4,4000 | 4,4500 | 4,4500 | 124.257.637 |
| 12 giu 2024 | 4,4600 | 4,4600 | 4,3800 | 4,4100 | 4,4100 | 198.311.460 |
| 11 giu 2024 | 4,5300 | 4,5600 | 4,4600 | 4,4600 | 4,4600 | 209.145.139 |
| 07 giu 2024 | 4,4500 | 4,5300 | 4,4400 | 4,5300 | 4,5300 | 249.526.464 |
| 06 giu 2024 | 4,4400 | 4,4700 | 4,4400 | 4,4500 | 4,4500 | 147.063.016 |
| 05 giu 2024 | 4,4400 | 4,4600 | 4,4200 | 4,4500 | 4,4500 | 109.343.236 |
| 04 giu 2024 | 4,4400 | 4,4500 | 4,4300 | 4,4400 | 4,4400 | 92.280.860 |
| 03 giu 2024 | 4,4400 | 4,4600 | 4,4100 | 4,4400 | 4,4400 | 141.784.758 |
| 31 mag 2024 | 4,4100 | 4,4500 | 4,4100 | 4,4400 | 4,4400 | 134.737.239 |
| 30 mag 2024 | 4,4400 | 4,4700 | 4,4000 | 4,4100 | 4,4100 | 179.812.217 |
| 29 mag 2024 | 4,4700 | 4,4800 | 4,4300 | 4,4500 | 4,4500 | 187.756.598 |
| 28 mag 2024 | 4,5100 | 4,5200 | 4,4700 | 4,4800 | 4,4800 | 163.078.102 |
| 27 mag 2024 | 4,4900 | 4,5200 | 4,4800 | 4,5100 | 4,5100 | 137.485.256 |
| 24 mag 2024 | 4,5100 | 4,5300 | 4,4800 | 4,4800 | 4,4800 | 136.877.247 |
| 23 mag 2024 | 4,5300 | 4,5400 | 4,4900 | 4,5200 | 4,5200 | 154.854.933 |
| 22 mag 2024 | 4,5100 | 4,5400 | 4,4900 | 4,5300 | 4,5300 | 141.491.366 |
| 21 mag 2024 | 4,4700 | 4,5100 | 4,4500 | 4,5100 | 4,5100 | 168.482.143 |
| 20 mag 2024 | 4,4900 | 4,5400 | 4,4700 | 4,4700 | 4,4700 | 203.389.961 |
| 17 mag 2024 | 4,4700 | 4,4900 | 4,4500 | 4,4900 | 4,4900 | 154.369.929 |
| 16 mag 2024 | 4,4400 | 4,4800 | 4,4200 | 4,4700 | 4,4700 | 159.200.943 |
| 15 mag 2024 | 4,4200 | 4,4600 | 4,4200 | 4,4400 | 4,4400 | 126.861.111 |
| 14 mag 2024 | 4,4600 | 4,4700 | 4,4200 | 4,4200 | 4,4200 | 168.048.987 |
| 13 mag 2024 | 4,4700 | 4,4800 | 4,4300 | 4,4600 | 4,4600 | 166.800.111 |
| 10 mag 2024 | 4,4700 | 4,5000 | 4,4500 | 4,4700 | 4,4700 | 164.434.931 |
| 09 mag 2024 | 4,5300 | 4,5300 | 4,4600 | 4,4700 | 4,4700 | 168.154.498 |
| 08 mag 2024 | 4,4800 | 4,5300 | 4,4800 | 4,5100 | 4,5100 | 181.812.721 |
| 07 mag 2024 | 4,4800 | 4,4900 | 4,4200 | 4,4800 | 4,4800 | 242.697.714 |
| 06 mag 2024 | 4,6100 | 4,6200 | 4,4700 | 4,4800 | 4,4800 | 394.654.586 |
| 30 apr 2024 | 4,5600 | 4,6100 | 4,5400 | 4,5900 | 4,5900 | 192.288.273 |
| 29 apr 2024 | 4,5500 | 4,6000 | 4,5300 | 4,5700 | 4,5700 | 211.116.619 |
| 26 apr 2024 | 4,6500 | 4,6800 | 4,5500 | 4,5600 | 4,5600 | 257.369.376 |
| 25 apr 2024 | 4,6300 | 4,6600 | 4,6000 | 4,6500 | 4,6500 | 164.718.824 |
| 24 apr 2024 | 4,6600 | 4,6800 | 4,6200 | 4,6300 | 4,6300 | 132.581.646 |
| 23 apr 2024 | 4,6600 | 4,7200 | 4,6200 | 4,6600 | 4,6600 | 202.561.503 |
| 22 apr 2024 | 4,7400 | 4,7800 | 4,6500 | 4,6600 | 4,6600 | 201.102.713 |
| 19 apr 2024 | 4,6900 | 4,7400 | 4,6800 | 4,7200 | 4,7200 | 150.963.300 |
| 18 apr 2024 | 4,6500 | 4,7300 | 4,6400 | 4,6900 | 4,6900 | 260.096.872 |
| 17 apr 2024 | 4,6200 | 4,6900 | 4,5500 | 4,6600 | 4,6600 | 243.918.366 |
| 16 apr 2024 | 4,5800 | 4,6500 | 4,5500 | 4,6400 | 4,6400 | 243.578.220 |
| 15 apr 2024 | 4,4900 | 4,5900 | 4,4800 | 4,5900 | 4,5900 | 225.622.080 |
| 12 apr 2024 | 4,4800 | 4,5100 | 4,4500 | 4,4900 | 4,4900 | 157.180.391 |
| 11 apr 2024 | 4,5000 | 4,5100 | 4,4600 | 4,4800 | 4,4800 | 117.529.510 |
| 10 apr 2024 | 4,4800 | 4,5300 | 4,4800 | 4,5000 | 4,5000 | 138.645.132 |
| 09 apr 2024 | 4,5300 | 4,5700 | 4,4700 | 4,4900 | 4,4900 | 164.582.852 |
| 08 apr 2024 | 4,4700 | 4,5500 | 4,4400 | 4,5300 | 4,5300 | 180.091.455 |
| 03 apr 2024 | 4,4900 | 4,5200 | 4,4600 | 4,4800 | 4,4800 | 131.281.585 |
| 02 apr 2024 | 4,4700 | 4,5100 | 4,4500 | 4,5000 | 4,5000 | 130.503.433 |
| 01 apr 2024 | 4,4100 | 4,4700 | 4,3900 | 4,4600 | 4,4600 | 180.010.859 |
| 29 mar 2024 | 4,3700 | 4,4500 | 4,3600 | 4,4000 | 4,4000 | 102.703.446 |
| 28 mar 2024 | 4,4800 | 4,4900 | 4,3700 | 4,3800 | 4,3800 | 219.075.156 |
| 27 mar 2024 | 4,4400 | 4,5300 | 4,4300 | 4,4900 | 4,4900 | 166.417.009 |
| 26 mar 2024 | 4,4100 | 4,4400 | 4,3700 | 4,4400 | 4,4400 | 158.314.805 |
| 25 mar 2024 | 4,3900 | 4,4200 | 4,3600 | 4,4000 | 4,4000 | 141.982.701 |
| 22 mar 2024 | 4,3800 | 4,4100 | 4,3500 | 4,3900 | 4,3900 | 155.670.272 |
| 21 mar 2024 | 4,3600 | 4,4200 | 4,3500 | 4,3700 | 4,3700 | 173.950.282 |
| 20 mar 2024 | 4,2800 | 4,3800 | 4,2700 | 4,3500 | 4,3500 | 158.331.753 |
| 19 mar 2024 | 4,3400 | 4,3400 | 4,2900 | 4,2900 | 4,2900 | 166.392.738 |
| 18 mar 2024 | 4,3500 | 4,3600 | 4,3000 | 4,3500 | 4,3500 | 176.963.572 |
| 15 mar 2024 | 4,3700 | 4,4000 | 4,3500 | 4,3500 | 4,3500 | 129.543.243 |
| 14 mar 2024 | 4,3500 | 4,4100 | 4,3400 | 4,3700 | 4,3700 | 162.453.962 |
| 13 mar 2024 | 4,3900 | 4,4000 | 4,3500 | 4,3600 | 4,3600 | 195.789.334 |
| 12 mar 2024 | 4,5100 | 4,5100 | 4,3900 | 4,3900 | 4,3900 | 257.246.315 |
| 11 mar 2024 | 4,5500 | 4,5600 | 4,5000 | 4,5100 | 4,5100 | 171.416.127 |
| 08 mar 2024 | 4,5600 | 4,5800 | 4,5300 | 4,5500 | 4,5500 | 117.178.156 |
| 07 mar 2024 | 4,5500 | 4,5800 | 4,5300 | 4,5700 | 4,5700 | 141.901.702 |
| 06 mar 2024 | 4,6000 | 4,6300 | 4,5400 | 4,5500 | 4,5500 | 170.246.452 |
| 05 mar 2024 | 4,5100 | 4,6100 | 4,5100 | 4,6000 | 4,6000 | 207.707.420 |
| 04 mar 2024 | 4,4700 | 4,5400 | 4,4500 | 4,5100 | 4,5100 | 192.842.250 |
| 01 mar 2024 | 4,4700 | 4,5000 | 4,4400 | 4,4800 | 4,4800 | 188.682.830 |
| 29 feb 2024 | 4,4500 | 4,4800 | 4,4300 | 4,4700 | 4,4700 | 177.942.425 |
| 28 feb 2024 | 4,4600 | 4,5000 | 4,3800 | 4,4600 | 4,4600 | 231.075.058 |
| 27 feb 2024 | 4,4500 | 4,5100 | 4,4300 | 4,4600 | 4,4600 | 156.993.738 |
| 26 feb 2024 | 4,6000 | 4,6000 | 4,4500 | 4,4600 | 4,4600 | 231.359.421 |
| 23 feb 2024 | 4,5700 | 4,6700 | 4,5600 | 4,6000 | 4,6000 | 192.314.923 |
| 22 feb 2024 | 4,5600 | 4,5800 | 4,5200 | 4,5600 | 4,5600 | 152.926.631 |
| 21 feb 2024 | 4,5200 | 4,6400 | 4,5100 | 4,5600 | 4,5600 | 218.315.737 |
| 20 feb 2024 | 4,5000 | 4,5500 | 4,4600 | 4,5300 | 4,5300 | 188.611.547 |
| 19 feb 2024 | 4,3000 | 4,5200 | 4,2700 | 4,5100 | 4,5100 | 358.566.170 |
| 08 feb 2024 | 4,3200 | 4,3400 | 4,1900 | 4,3100 | 4,3100 | 349.456.882 |
| 07 feb 2024 | 4,4300 | 4,4500 | 4,2400 | 4,3500 | 4,3500 | 474.552.707 |
| 06 feb 2024 | 4,4400 | 4,5100 | 4,4000 | 4,4600 | 4,4600 | 362.253.486 |
| 05 feb 2024 | 4,3000 | 4,4500 | 4,2800 | 4,4400 | 4,4400 | 398.751.528 |
| 02 feb 2024 | 4,2800 | 4,3300 | 4,2500 | 4,3200 | 4,3200 | 282.839.382 |
| 01 feb 2024 | 4,3100 | 4,3300 | 4,2700 | 4,2700 | 4,2700 | 207.757.060 |
| 31 gen 2024 | 4,2500 | 4,3500 | 4,2400 | 4,3200 | 4,3200 | 250.145.132 |
| 30 gen 2024 | 4,2800 | 4,3400 | 4,2300 | 4,2700 | 4,2700 | 208.305.689 |
| 29 gen 2024 | 4,2900 | 4,3500 | 4,2400 | 4,3000 | 4,3000 | 274.380.378 |
| 26 gen 2024 | 4,1400 | 4,2900 | 4,1400 | 4,2800 | 4,2800 | 338.161.640 |
| 25 gen 2024 | 4,1100 | 4,1700 | 4,1000 | 4,1500 | 4,1500 | 240.280.996 |
| 24 gen 2024 | 3,9900 | 4,1000 | 3,9800 | 4,1000 | 4,1000 | 270.184.731 |
| 23 gen 2024 | 3,9800 | 4,0000 | 3,9500 | 3,9800 | 3,9800 | 220.844.247 |
| 22 gen 2024 | 3,9700 | 4,0300 | 3,9500 | 4,0000 | 4,0000 | 289.722.201 |
| 19 gen 2024 | 4,0000 | 4,0000 | 3,9500 | 3,9700 | 3,9700 | 243.185.844 |
| 18 gen 2024 | 4,0300 | 4,0400 | 3,8900 | 4,0100 | 4,0100 | 398.524.417 |
| *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.