Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.256,68 +649,25 (+1,04%)
China CITIC Bank Corporation Limited (601998.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 | 7,13 | 7,19 | 7,06 | 7,08 | 7,08 | 47.113.838 |
| 23 mag 2024 | 7,08 | 7,22 | 7,02 | 7,12 | 7,12 | 56.439.601 |
| 22 mag 2024 | 7,04 | 7,15 | 7,00 | 7,09 | 7,09 | 52.460.566 |
| 21 mag 2024 | 7,00 | 7,07 | 6,95 | 7,04 | 7,04 | 41.959.763 |
| 20 mag 2024 | 7,02 | 7,10 | 6,97 | 6,99 | 6,99 | 45.915.603 |
| 17 mag 2024 | 6,95 | 7,02 | 6,94 | 7,02 | 7,02 | 50.341.246 |
| 16 mag 2024 | 6,84 | 6,99 | 6,83 | 6,97 | 6,97 | 76.751.464 |
| 15 mag 2024 | 6,88 | 6,88 | 6,78 | 6,82 | 6,82 | 57.758.732 |
| 14 mag 2024 | 7,05 | 7,06 | 6,87 | 6,91 | 6,91 | 61.241.013 |
| 13 mag 2024 | 7,01 | 7,09 | 6,96 | 7,07 | 7,07 | 55.357.148 |
| 10 mag 2024 | 6,99 | 7,07 | 6,97 | 7,05 | 7,05 | 47.939.122 |
| 09 mag 2024 | 7,00 | 7,06 | 6,95 | 6,99 | 6,99 | 58.513.872 |
| 08 mag 2024 | 6,94 | 7,08 | 6,92 | 7,02 | 7,02 | 78.907.360 |
| 07 mag 2024 | 6,86 | 6,96 | 6,85 | 6,95 | 6,95 | 57.161.204 |
| 06 mag 2024 | 6,90 | 6,92 | 6,84 | 6,88 | 6,88 | 58.930.110 |
| 30 apr 2024 | 6,86 | 6,97 | 6,85 | 6,88 | 6,88 | 62.561.294 |
| 29 apr 2024 | 6,84 | 6,93 | 6,80 | 6,88 | 6,88 | 71.476.226 |
| 26 apr 2024 | 6,94 | 6,99 | 6,80 | 6,88 | 6,88 | 73.948.644 |
| 25 apr 2024 | 6,95 | 6,99 | 6,89 | 6,96 | 6,96 | 60.430.867 |
| 24 apr 2024 | 7,00 | 7,07 | 6,93 | 6,95 | 6,95 | 72.002.396 |
| 23 apr 2024 | 7,00 | 7,11 | 6,91 | 7,04 | 7,04 | 94.578.000 |
| 22 apr 2024 | 7,33 | 7,33 | 6,99 | 7,02 | 7,02 | 142.421.538 |
| 19 apr 2024 | 7,50 | 7,54 | 7,22 | 7,27 | 7,27 | 257.710.834 |
| 18 apr 2024 | 7,31 | 8,00 | 7,28 | 7,93 | 7,93 | 348.767.673 |
| 17 apr 2024 | 6,59 | 7,27 | 6,58 | 7,27 | 7,27 | 213.298.730 |
| 16 apr 2024 | 6,73 | 6,80 | 6,61 | 6,61 | 6,61 | 104.742.057 |
| 15 apr 2024 | 6,45 | 6,73 | 6,44 | 6,71 | 6,71 | 75.099.509 |
| 12 apr 2024 | 6,45 | 6,54 | 6,44 | 6,48 | 6,48 | 44.202.114 |
| 11 apr 2024 | 6,44 | 6,50 | 6,35 | 6,47 | 6,47 | 45.464.183 |
| 10 apr 2024 | 6,39 | 6,51 | 6,38 | 6,47 | 6,47 | 75.304.146 |
| 09 apr 2024 | 6,43 | 6,49 | 6,34 | 6,37 | 6,37 | 53.099.991 |
| 08 apr 2024 | 6,24 | 6,45 | 6,20 | 6,43 | 6,43 | 68.677.170 |
| 03 apr 2024 | 6,28 | 6,29 | 6,21 | 6,24 | 6,24 | 29.587.577 |
| 02 apr 2024 | 6,24 | 6,32 | 6,22 | 6,27 | 6,27 | 35.087.288 |
| 01 apr 2024 | 6,23 | 6,26 | 6,19 | 6,25 | 6,25 | 32.891.801 |
| 29 mar 2024 | 6,16 | 6,26 | 6,16 | 6,24 | 6,24 | 21.645.814 |
| 28 mar 2024 | 6,29 | 6,33 | 6,16 | 6,18 | 6,18 | 48.647.708 |
| 27 mar 2024 | 6,25 | 6,35 | 6,23 | 6,29 | 6,29 | 43.667.800 |
| 26 mar 2024 | 6,26 | 6,28 | 6,18 | 6,24 | 6,24 | 33.081.558 |
| 25 mar 2024 | 6,14 | 6,26 | 6,11 | 6,22 | 6,22 | 48.673.486 |
| 22 mar 2024 | 6,27 | 6,27 | 6,06 | 6,13 | 6,13 | 82.432.347 |
| 21 mar 2024 | 6,31 | 6,40 | 6,28 | 6,36 | 6,36 | 37.308.446 |
| 20 mar 2024 | 6,20 | 6,34 | 6,16 | 6,31 | 6,31 | 37.997.091 |
| 19 mar 2024 | 6,27 | 6,28 | 6,20 | 6,21 | 6,21 | 25.829.693 |
| 18 mar 2024 | 6,23 | 6,29 | 6,20 | 6,24 | 6,24 | 33.697.093 |
| 15 mar 2024 | 6,21 | 6,28 | 6,19 | 6,21 | 6,21 | 35.336.391 |
| 14 mar 2024 | 6,18 | 6,29 | 6,17 | 6,18 | 6,18 | 27.367.896 |
| 13 mar 2024 | 6,23 | 6,23 | 6,12 | 6,20 | 6,20 | 36.520.539 |
| 12 mar 2024 | 6,37 | 6,37 | 6,19 | 6,22 | 6,22 | 57.848.263 |
| 11 mar 2024 | 6,41 | 6,44 | 6,31 | 6,38 | 6,38 | 42.087.030 |
| 08 mar 2024 | 6,43 | 6,49 | 6,39 | 6,40 | 6,40 | 39.778.851 |
| 07 mar 2024 | 6,43 | 6,51 | 6,42 | 6,44 | 6,44 | 33.313.545 |
| 06 mar 2024 | 6,53 | 6,60 | 6,43 | 6,45 | 6,45 | 40.797.103 |
| 05 mar 2024 | 6,34 | 6,54 | 6,32 | 6,53 | 6,53 | 53.038.756 |
| 04 mar 2024 | 6,40 | 6,40 | 6,27 | 6,36 | 6,36 | 51.302.748 |
| 01 mar 2024 | 6,40 | 6,47 | 6,36 | 6,44 | 6,44 | 36.838.090 |
| 29 feb 2024 | 6,40 | 6,45 | 6,37 | 6,43 | 6,43 | 40.078.340 |
| 28 feb 2024 | 6,45 | 6,48 | 6,35 | 6,41 | 6,41 | 46.185.040 |
| 27 feb 2024 | 6,44 | 6,56 | 6,42 | 6,46 | 6,46 | 43.425.531 |
| 26 feb 2024 | 6,59 | 6,63 | 6,42 | 6,45 | 6,45 | 46.105.851 |
| 23 feb 2024 | 6,62 | 6,77 | 6,58 | 6,62 | 6,62 | 50.183.733 |
| 22 feb 2024 | 6,53 | 6,63 | 6,47 | 6,62 | 6,62 | 51.204.078 |
| 21 feb 2024 | 6,34 | 6,68 | 6,31 | 6,57 | 6,57 | 85.821.565 |
| 20 feb 2024 | 6,30 | 6,44 | 6,24 | 6,37 | 6,37 | 59.136.637 |
| 19 feb 2024 | 6,10 | 6,32 | 6,01 | 6,30 | 6,30 | 92.846.525 |
| 08 feb 2024 | 6,17 | 6,17 | 5,89 | 6,10 | 6,10 | 109.655.074 |
| 07 feb 2024 | 6,25 | 6,28 | 6,08 | 6,18 | 6,18 | 123.658.717 |
| 06 feb 2024 | 6,33 | 6,38 | 6,22 | 6,32 | 6,32 | 97.023.613 |
| 05 feb 2024 | 6,13 | 6,45 | 6,13 | 6,35 | 6,35 | 129.227.359 |
| 02 feb 2024 | 6,15 | 6,33 | 6,08 | 6,08 | 6,08 | 73.148.836 |
| 01 feb 2024 | 6,23 | 6,30 | 6,14 | 6,16 | 6,16 | 64.621.391 |
| 31 gen 2024 | 6,17 | 6,32 | 6,17 | 6,26 | 6,26 | 61.121.366 |
| 30 gen 2024 | 6,26 | 6,35 | 6,13 | 6,24 | 6,24 | 83.920.001 |
| 29 gen 2024 | 6,03 | 6,52 | 5,99 | 6,31 | 6,31 | 131.313.213 |
| 26 gen 2024 | 5,98 | 6,07 | 5,89 | 6,03 | 6,03 | 68.625.629 |
| 25 gen 2024 | 5,78 | 5,97 | 5,77 | 5,95 | 5,95 | 76.681.864 |
| 24 gen 2024 | 5,65 | 5,76 | 5,62 | 5,75 | 5,75 | 50.179.096 |
| 23 gen 2024 | 5,58 | 5,64 | 5,52 | 5,62 | 5,62 | 46.199.762 |
| 22 gen 2024 | 5,61 | 5,67 | 5,51 | 5,57 | 5,57 | 59.509.201 |
| 19 gen 2024 | 5,61 | 5,64 | 5,54 | 5,61 | 5,61 | 30.776.385 |
| 18 gen 2024 | 5,63 | 5,67 | 5,49 | 5,62 | 5,62 | 54.338.466 |
| 17 gen 2024 | 5,72 | 5,77 | 5,65 | 5,65 | 5,65 | 40.716.400 |
| 16 gen 2024 | 5,64 | 5,78 | 5,63 | 5,74 | 5,74 | 52.898.949 |
| 15 gen 2024 | 5,59 | 5,67 | 5,55 | 5,65 | 5,65 | 31.549.623 |
| 12 gen 2024 | 5,51 | 5,65 | 5,50 | 5,59 | 5,59 | 32.505.520 |
| 11 gen 2024 | 5,58 | 5,60 | 5,51 | 5,52 | 5,52 | 38.428.471 |
| 10 gen 2024 | 5,58 | 5,64 | 5,55 | 5,59 | 5,59 | 35.607.265 |
| 09 gen 2024 | 5,54 | 5,61 | 5,48 | 5,59 | 5,59 | 49.418.121 |
| 08 gen 2024 | 5,60 | 5,69 | 5,50 | 5,56 | 5,56 | 71.390.202 |
| 05 gen 2024 | 5,43 | 5,83 | 5,42 | 5,67 | 5,67 | 110.012.212 |
| 04 gen 2024 | 5,39 | 5,44 | 5,36 | 5,43 | 5,43 | 34.764.343 |
| 03 gen 2024 | 5,29 | 5,38 | 5,28 | 5,37 | 5,37 | 32.952.992 |
| 02 gen 2024 | 5,30 | 5,33 | 5,27 | 5,29 | 5,29 | 28.275.040 |
| 29 dic 2023 | 5,31 | 5,34 | 5,28 | 5,29 | 5,29 | 23.431.246 |
| 28 dic 2023 | 5,27 | 5,33 | 5,24 | 5,32 | 5,32 | 39.203.873 |
| 27 dic 2023 | 5,24 | 5,26 | 5,20 | 5,25 | 5,25 | 19.304.982 |
| 26 dic 2023 | 5,27 | 5,30 | 5,23 | 5,24 | 5,24 | 19.347.317 |
| 25 dic 2023 | 5,27 | 5,29 | 5,24 | 5,28 | 5,28 | 16.869.576 |
| 22 dic 2023 | 5,23 | 5,29 | 5,23 | 5,26 | 5,26 | 22.392.381 |
| 21 dic 2023 | 5,24 | 5,26 | 5,19 | 5,24 | 5,24 | 24.555.439 |
| *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.