Italia markets closed
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.583,08 +241,58 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.545,12 +745,41 (+1,31%)
Beijing Dahao Technology Corp.,Ltd (603025.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 | 13,71 | 14,09 | 13,66 | 13,82 | 13,82 | 5.324.166 |
| 27 giu 2024 | 14,25 | 14,30 | 13,69 | 13,71 | 13,71 | 5.195.667 |
| 26 giu 2024 | 13,76 | 14,34 | 13,76 | 14,25 | 14,25 | 4.208.458 |
| 25 giu 2024 | 13,90 | 14,10 | 13,75 | 13,85 | 13,85 | 3.881.145 |
| 24 giu 2024 | 14,37 | 14,41 | 13,90 | 13,92 | 13,92 | 4.609.001 |
| 21 giu 2024 | 14,17 | 14,58 | 14,04 | 14,36 | 14,36 | 4.659.134 |
| 20 giu 2024 | 14,27 | 14,58 | 14,17 | 14,18 | 14,18 | 5.010.110 |
| 19 giu 2024 | 14,60 | 15,06 | 14,44 | 14,47 | 14,47 | 7.520.596 |
| 18 giu 2024 | 14,17 | 14,57 | 14,12 | 14,50 | 14,50 | 5.078.369 |
| 17 giu 2024 | 14,12 | 14,51 | 14,00 | 14,25 | 14,25 | 6.430.731 |
| 14 giu 2024 | 14,00 | 14,15 | 13,90 | 14,06 | 14,06 | 3.950.857 |
| 13 giu 2024 | 14,25 | 14,25 | 13,85 | 13,97 | 13,97 | 4.384.104 |
| 12 giu 2024 | 14,05 | 14,62 | 14,00 | 14,43 | 14,43 | 5.917.280 |
| 11 giu 2024 | 13,87 | 14,17 | 13,77 | 14,13 | 14,13 | 4.946.040 |
| 07 giu 2024 | 14,00 | 14,13 | 13,76 | 13,96 | 13,96 | 5.776.954 |
| 06 giu 2024 | 14,22 | 14,51 | 13,90 | 13,91 | 13,91 | 7.958.871 |
| 05 giu 2024 | 14,30 | 14,69 | 14,30 | 14,32 | 14,32 | 6.723.021 |
| 04 giu 2024 | 14,14 | 14,55 | 14,04 | 14,49 | 14,49 | 7.609.380 |
| 03 giu 2024 | 14,55 | 14,55 | 13,98 | 14,13 | 14,13 | 9.074.682 |
| 31 mag 2024 | 14,12 | 14,53 | 14,10 | 14,42 | 14,42 | 6.658.231 |
| 30 mag 2024 | 14,13 | 14,32 | 13,96 | 14,21 | 14,21 | 7.352.380 |
| 29 mag 2024 | 14,00 | 14,19 | 13,79 | 14,15 | 14,15 | 8.588.360 |
| 28 mag 2024 | 13,96 | 14,12 | 13,77 | 13,79 | 13,79 | 5.407.084 |
| 27 mag 2024 | 13,67 | 14,10 | 13,60 | 14,07 | 14,07 | 6.727.414 |
| 24 mag 2024 | 13,86 | 13,98 | 13,63 | 13,71 | 13,71 | 5.780.800 |
| 23 mag 2024 | 13,99 | 14,18 | 13,79 | 13,87 | 13,87 | 6.742.144 |
| 22 mag 2024 | 14,10 | 14,25 | 13,93 | 14,01 | 14,01 | 7.889.664 |
| 21 mag 2024 | 14,43 | 14,51 | 14,15 | 14,21 | 14,21 | 8.195.220 |
| 20 mag 2024 | 14,41 | 14,67 | 14,28 | 14,51 | 14,51 | 9.183.615 |
| 17 mag 2024 | 14,66 | 14,79 | 14,25 | 14,41 | 14,41 | 11.735.470 |
| 16 mag 2024 | 14,91 | 15,10 | 14,66 | 14,82 | 14,82 | 12.804.587 |
| 15 mag 2024 | 15,71 | 15,71 | 14,77 | 14,90 | 14,90 | 21.460.679 |
| 14 mag 2024 | 14,10 | 15,42 | 14,10 | 15,42 | 15,42 | 22.210.859 |
| 13 mag 2024 | 13,95 | 14,23 | 13,78 | 14,02 | 14,02 | 8.650.720 |
| 10 mag 2024 | 13,90 | 14,02 | 13,68 | 13,94 | 13,94 | 7.966.531 |
| 09 mag 2024 | 13,58 | 14,00 | 13,51 | 13,90 | 13,90 | 8.812.789 |
| 08 mag 2024 | 13,59 | 14,12 | 13,52 | 13,59 | 13,59 | 14.210.394 |
| 07 mag 2024 | 13,51 | 13,77 | 13,40 | 13,67 | 13,67 | 13.992.120 |
| 06 mag 2024 | 12,93 | 13,60 | 12,93 | 13,53 | 13,53 | 15.636.484 |
| 30 apr 2024 | 13,06 | 13,10 | 12,77 | 12,96 | 12,96 | 12.301.533 |
| 29 apr 2024 | 13,50 | 13,50 | 12,87 | 13,06 | 13,06 | 24.530.997 |
| 26 apr 2024 | 12,80 | 13,90 | 12,60 | 13,55 | 13,55 | 30.237.996 |
| 25 apr 2024 | 12,82 | 13,00 | 12,60 | 12,64 | 12,64 | 17.714.600 |
| 24 apr 2024 | 13,44 | 13,75 | 12,42 | 12,82 | 12,82 | 16.785.375 |
| 23 apr 2024 | 13,20 | 13,63 | 13,00 | 13,44 | 13,44 | 13.011.397 |
| 22 apr 2024 | 12,92 | 13,69 | 12,92 | 13,25 | 13,25 | 22.802.554 |
| 19 apr 2024 | 11,99 | 12,95 | 11,82 | 12,74 | 12,74 | 18.393.651 |
| 18 apr 2024 | 12,30 | 12,31 | 11,84 | 11,95 | 11,95 | 12.452.557 |
| 17 apr 2024 | 11,30 | 12,15 | 11,11 | 11,96 | 11,96 | 13.612.538 |
| 16 apr 2024 | 11,65 | 11,76 | 10,80 | 11,08 | 11,08 | 11.098.041 |
| 15 apr 2024 | 11,98 | 12,10 | 11,50 | 11,65 | 11,65 | 10.841.767 |
| 12 apr 2024 | 11,62 | 12,18 | 11,47 | 11,82 | 11,82 | 16.296.332 |
| 11 apr 2024 | 10,65 | 11,75 | 10,65 | 11,66 | 11,66 | 17.489.305 |
| 10 apr 2024 | 11,23 | 11,54 | 10,83 | 11,05 | 11,05 | 13.061.385 |
| 09 apr 2024 | 10,56 | 10,95 | 10,56 | 10,93 | 10,93 | 4.461.952 |
| 08 apr 2024 | 10,72 | 10,74 | 10,57 | 10,62 | 10,62 | 3.476.320 |
| 03 apr 2024 | 10,80 | 10,83 | 10,57 | 10,78 | 10,78 | 3.389.061 |
| 02 apr 2024 | 10,88 | 10,90 | 10,73 | 10,88 | 10,88 | 3.389.660 |
| 01 apr 2024 | 10,65 | 10,92 | 10,65 | 10,88 | 10,88 | 4.040.451 |
| 29 mar 2024 | 10,55 | 10,70 | 10,42 | 10,65 | 10,65 | 1.740.993 |
| 28 mar 2024 | 10,41 | 10,73 | 10,41 | 10,53 | 10,53 | 4.042.053 |
| 27 mar 2024 | 10,87 | 10,88 | 10,45 | 10,47 | 10,47 | 4.019.240 |
| 26 mar 2024 | 10,84 | 11,00 | 10,61 | 10,86 | 10,86 | 4.505.986 |
| 25 mar 2024 | 11,19 | 11,22 | 10,83 | 10,85 | 10,85 | 6.048.463 |
| 22 mar 2024 | 11,33 | 11,33 | 11,00 | 11,14 | 11,14 | 4.974.844 |
| 21 mar 2024 | 11,33 | 11,46 | 11,22 | 11,27 | 11,27 | 4.123.639 |
| 20 mar 2024 | 11,20 | 11,36 | 11,20 | 11,32 | 11,32 | 4.149.076 |
| 19 mar 2024 | 11,37 | 11,43 | 11,31 | 11,35 | 11,35 | 5.133.328 |
| 18 mar 2024 | 11,35 | 11,46 | 11,23 | 11,42 | 11,42 | 6.234.295 |
| 15 mar 2024 | 11,11 | 11,34 | 11,09 | 11,30 | 11,30 | 5.963.923 |
| 14 mar 2024 | 11,26 | 11,33 | 10,99 | 11,11 | 11,11 | 6.493.177 |
| 13 mar 2024 | 11,52 | 11,52 | 11,25 | 11,30 | 11,30 | 9.403.575 |
| 12 mar 2024 | 11,57 | 11,66 | 11,42 | 11,53 | 11,53 | 10.142.430 |
| 11 mar 2024 | 11,21 | 11,77 | 11,10 | 11,57 | 11,57 | 15.726.682 |
| 08 mar 2024 | 10,86 | 11,49 | 10,69 | 11,21 | 11,21 | 12.486.720 |
| 07 mar 2024 | 10,85 | 11,66 | 10,85 | 10,99 | 10,99 | 16.422.090 |
| 06 mar 2024 | 10,60 | 10,80 | 10,44 | 10,71 | 10,71 | 5.147.869 |
| 05 mar 2024 | 10,64 | 10,78 | 10,53 | 10,58 | 10,58 | 5.451.782 |
| 04 mar 2024 | 10,99 | 11,03 | 10,65 | 10,78 | 10,78 | 6.313.585 |
| 01 mar 2024 | 10,80 | 10,98 | 10,75 | 10,95 | 10,95 | 7.341.792 |
| 29 feb 2024 | 10,10 | 10,86 | 10,10 | 10,81 | 10,81 | 8.628.635 |
| 28 feb 2024 | 10,91 | 11,19 | 10,30 | 10,32 | 10,32 | 12.176.915 |
| 27 feb 2024 | 10,67 | 10,97 | 10,55 | 10,97 | 10,97 | 9.150.042 |
| 26 feb 2024 | 10,97 | 11,10 | 10,66 | 10,82 | 10,82 | 12.985.867 |
| 23 feb 2024 | 10,37 | 10,47 | 10,16 | 10,44 | 10,44 | 7.607.958 |
| 22 feb 2024 | 10,03 | 10,32 | 10,03 | 10,28 | 10,28 | 5.690.331 |
| 21 feb 2024 | 9,86 | 10,38 | 9,80 | 10,08 | 10,08 | 7.217.437 |
| 20 feb 2024 | 9,94 | 9,99 | 9,65 | 9,96 | 9,96 | 6.038.982 |
| 19 feb 2024 | 9,90 | 10,25 | 9,72 | 9,97 | 9,97 | 12.128.624 |
| 08 feb 2024 | 9,28 | 9,95 | 9,21 | 9,76 | 9,76 | 11.437.469 |
| 07 feb 2024 | 9,25 | 9,78 | 9,02 | 9,29 | 9,29 | 13.231.845 |
| 06 feb 2024 | 8,14 | 8,95 | 8,00 | 8,95 | 8,95 | 10.965.392 |
| 05 feb 2024 | 8,99 | 8,99 | 8,10 | 8,14 | 8,14 | 8.967.893 |
| 02 feb 2024 | 9,34 | 9,52 | 8,65 | 9,00 | 9,00 | 5.835.336 |
| 01 feb 2024 | 9,49 | 9,60 | 9,24 | 9,34 | 9,34 | 4.430.798 |
| 31 gen 2024 | 9,95 | 9,98 | 9,45 | 9,47 | 9,47 | 5.528.111 |
| 30 gen 2024 | 10,14 | 10,32 | 9,95 | 9,95 | 9,95 | 3.544.612 |
| 29 gen 2024 | 10,61 | 10,89 | 10,31 | 10,31 | 10,31 | 4.826.222 |
| 26 gen 2024 | 10,59 | 10,75 | 10,53 | 10,59 | 10,59 | 5.299.373 |
| 25 gen 2024 | 10,37 | 10,65 | 10,14 | 10,58 | 10,58 | 5.244.656 |
| *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.