Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.534,79 +147,03 (+0,37%) Nasdaq
16.338,61 -7,65 (-0,05%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,38 -0,88 (-1,11%) Bitcoin EUR
56.263,92 -1.602,07 (-2,77%)
Shijiazhuang Kelin Electric Co., Ltd. (603050.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 28,30 | 28,80 | 27,56 | 28,50 | 28,50 | 7.739.916 |
| 09 mag 2024 | 28,10 | 28,44 | 27,88 | 28,18 | 28,18 | 5.529.420 |
| 08 mag 2024 | 28,20 | 28,40 | 27,79 | 28,10 | 28,10 | 6.215.640 |
| 07 mag 2024 | 27,33 | 28,86 | 27,33 | 28,08 | 28,08 | 9.525.820 |
| 06 mag 2024 | 27,86 | 27,96 | 27,08 | 27,46 | 27,46 | 7.453.157 |
| 30 apr 2024 | 27,59 | 28,13 | 27,27 | 27,64 | 27,64 | 8.156.062 |
| 29 apr 2024 | 27,78 | 28,16 | 27,01 | 27,65 | 27,65 | 9.774.565 |
| 26 apr 2024 | 27,79 | 28,30 | 27,66 | 27,83 | 27,83 | 9.887.757 |
| 25 apr 2024 | 28,50 | 28,72 | 27,30 | 28,00 | 28,00 | 10.360.286 |
| 24 apr 2024 | 27,01 | 28,68 | 27,01 | 28,30 | 28,30 | 13.810.892 |
| 23 apr 2024 | 27,80 | 28,30 | 26,62 | 27,45 | 27,45 | 18.556.637 |
| 22 apr 2024 | 26,98 | 27,72 | 26,43 | 27,65 | 27,65 | 14.420.326 |
| 19 apr 2024 | 26,47 | 26,79 | 26,12 | 26,59 | 26,59 | 8.622.034 |
| 18 apr 2024 | 26,60 | 27,80 | 26,30 | 26,82 | 26,82 | 14.984.803 |
| 17 apr 2024 | 25,38 | 26,75 | 25,20 | 26,60 | 26,60 | 13.506.051 |
| 16 apr 2024 | 25,83 | 26,56 | 24,54 | 24,95 | 24,95 | 13.250.849 |
| 15 apr 2024 | 26,73 | 26,89 | 25,63 | 26,20 | 26,20 | 10.398.920 |
| 12 apr 2024 | 26,06 | 27,25 | 25,54 | 27,01 | 27,01 | 13.822.088 |
| 11 apr 2024 | 25,77 | 26,70 | 25,56 | 26,18 | 26,18 | 15.093.917 |
| 10 apr 2024 | 29,29 | 29,39 | 26,27 | 26,43 | 26,43 | 26.618.860 |
| 09 apr 2024 | 29,71 | 30,40 | 28,80 | 29,19 | 29,19 | 15.993.256 |
| 08 apr 2024 | 30,90 | 31,41 | 28,75 | 28,92 | 28,92 | 26.262.921 |
| 03 apr 2024 | 33,61 | 33,96 | 29,70 | 30,67 | 30,67 | 41.773.078 |
| 02 apr 2024 | 31,17 | 32,04 | 30,51 | 32,04 | 32,04 | 16.159.980 |
| 01 apr 2024 | 27,75 | 29,88 | 26,80 | 29,13 | 29,13 | 27.513.372 |
| 29 mar 2024 | 24,83 | 26,90 | 24,83 | 27,21 | 27,21 | 13.672.140 |
| 28 mar 2024 | 24,28 | 25,50 | 24,22 | 24,74 | 24,74 | 16.343.047 |
| 27 mar 2024 | 24,56 | 25,70 | 24,17 | 24,48 | 24,48 | 17.816.981 |
| 26 mar 2024 | 23,03 | 24,77 | 22,73 | 24,55 | 24,55 | 20.353.793 |
| 25 mar 2024 | 21,97 | 22,85 | 21,72 | 22,52 | 22,52 | 11.744.531 |
| 22 mar 2024 | 22,67 | 22,88 | 21,91 | 21,97 | 21,97 | 12.314.406 |
| 21 mar 2024 | 22,73 | 23,40 | 22,53 | 22,99 | 22,99 | 22.205.357 |
| 20 mar 2024 | 20,56 | 22,39 | 20,56 | 22,39 | 22,39 | 19.158.240 |
| 19 mar 2024 | 21,73 | 22,32 | 20,18 | 20,35 | 20,35 | 17.920.769 |
| 18 mar 2024 | 21,49 | 21,79 | 20,39 | 20,58 | 20,58 | 10.908.198 |
| 15 mar 2024 | 20,46 | 21,25 | 20,46 | 21,07 | 21,07 | 7.694.195 |
| 14 mar 2024 | 20,88 | 20,88 | 20,11 | 20,65 | 20,65 | 10.449.120 |
| 13 mar 2024 | 20,47 | 21,08 | 20,25 | 20,98 | 20,98 | 10.400.229 |
| 12 mar 2024 | 19,44 | 20,56 | 19,23 | 20,44 | 20,44 | 14.273.636 |
| 11 mar 2024 | 18,57 | 19,45 | 18,45 | 19,42 | 19,42 | 9.886.473 |
| 08 mar 2024 | 18,08 | 18,44 | 18,00 | 18,37 | 18,37 | 5.737.408 |
| 07 mar 2024 | 18,21 | 18,38 | 17,80 | 17,98 | 17,98 | 5.716.643 |
| 06 mar 2024 | 17,74 | 18,28 | 17,61 | 18,13 | 18,13 | 6.439.986 |
| 05 mar 2024 | 17,62 | 17,92 | 17,55 | 17,68 | 17,68 | 4.340.379 |
| 04 mar 2024 | 17,58 | 18,07 | 17,38 | 17,82 | 17,82 | 6.898.707 |
| 01 mar 2024 | 16,87 | 17,34 | 16,62 | 17,26 | 17,26 | 4.610.368 |
| 29 feb 2024 | 16,16 | 16,79 | 16,10 | 16,74 | 16,74 | 4.763.656 |
| 28 feb 2024 | 17,09 | 17,46 | 16,18 | 16,19 | 16,19 | 7.380.879 |
| 27 feb 2024 | 16,92 | 17,12 | 16,76 | 17,02 | 17,02 | 3.553.546 |
| 26 feb 2024 | 16,42 | 17,15 | 16,35 | 16,92 | 16,92 | 5.726.220 |
| 23 feb 2024 | 16,12 | 16,44 | 15,92 | 16,38 | 16,38 | 4.022.337 |
| 22 feb 2024 | 15,96 | 16,23 | 15,85 | 16,04 | 16,04 | 2.972.475 |
| 21 feb 2024 | 15,86 | 16,36 | 15,71 | 16,00 | 16,00 | 4.093.218 |
| 20 feb 2024 | 15,76 | 16,11 | 15,58 | 15,94 | 15,94 | 4.301.582 |
| 19 feb 2024 | 15,46 | 16,20 | 15,32 | 15,91 | 15,91 | 7.110.817 |
| 08 feb 2024 | 13,95 | 15,29 | 13,88 | 15,29 | 15,29 | 8.929.657 |
| 07 feb 2024 | 14,44 | 14,54 | 13,71 | 13,90 | 13,90 | 6.360.546 |
| 06 feb 2024 | 13,22 | 14,46 | 12,50 | 14,16 | 14,16 | 6.921.049 |
| 05 feb 2024 | 14,42 | 14,44 | 13,28 | 13,31 | 13,31 | 8.051.048 |
| 02 feb 2024 | 15,03 | 15,24 | 14,25 | 14,75 | 14,75 | 6.341.559 |
| 01 feb 2024 | 15,16 | 15,47 | 14,68 | 15,08 | 15,08 | 5.217.143 |
| 31 gen 2024 | 16,10 | 16,30 | 15,24 | 15,26 | 15,26 | 6.357.354 |
| 30 gen 2024 | 16,24 | 16,66 | 15,93 | 16,08 | 16,08 | 4.808.065 |
| 29 gen 2024 | 17,05 | 17,12 | 16,10 | 16,24 | 16,24 | 6.836.920 |
| 26 gen 2024 | 17,58 | 17,68 | 17,06 | 17,08 | 17,08 | 5.729.028 |
| 25 gen 2024 | 17,37 | 17,78 | 17,00 | 17,69 | 17,69 | 6.336.755 |
| 24 gen 2024 | 17,32 | 18,23 | 16,66 | 17,44 | 17,44 | 7.872.400 |
| 23 gen 2024 | 16,81 | 17,28 | 16,41 | 17,18 | 17,18 | 7.094.587 |
| 22 gen 2024 | 17,93 | 18,14 | 16,72 | 16,90 | 16,90 | 12.250.592 |
| 19 gen 2024 | 18,54 | 18,90 | 17,76 | 18,00 | 18,00 | 16.297.004 |
| 18 gen 2024 | 18,70 | 19,42 | 18,02 | 18,59 | 18,59 | 23.289.972 |
| 17 gen 2024 | 18,10 | 18,10 | 17,64 | 17,65 | 17,65 | 2.567.420 |
| 16 gen 2024 | 18,04 | 18,12 | 17,73 | 18,07 | 18,07 | 3.046.753 |
| 15 gen 2024 | 17,94 | 18,15 | 17,89 | 18,04 | 18,04 | 2.545.280 |
| 12 gen 2024 | 17,88 | 18,20 | 17,78 | 17,97 | 17,97 | 3.841.666 |
| 11 gen 2024 | 17,59 | 17,85 | 17,55 | 17,83 | 17,83 | 2.855.708 |
| 10 gen 2024 | 17,80 | 17,96 | 17,51 | 17,55 | 17,55 | 2.560.749 |
| 09 gen 2024 | 17,69 | 18,04 | 17,69 | 17,92 | 17,92 | 3.173.848 |
| 08 gen 2024 | 17,87 | 18,09 | 17,62 | 17,79 | 17,79 | 4.447.980 |
| 05 gen 2024 | 18,20 | 18,65 | 17,95 | 18,02 | 18,02 | 5.741.920 |
| 04 gen 2024 | 18,08 | 18,38 | 18,03 | 18,11 | 18,11 | 4.582.088 |
| 03 gen 2024 | 18,07 | 18,19 | 17,74 | 18,12 | 18,12 | 4.640.460 |
| 02 gen 2024 | 17,95 | 18,30 | 17,85 | 18,08 | 18,08 | 6.686.275 |
| 29 dic 2023 | 17,32 | 18,05 | 17,32 | 17,95 | 17,95 | 7.340.520 |
| 28 dic 2023 | 16,81 | 17,43 | 16,72 | 17,36 | 17,36 | 5.067.623 |
| 27 dic 2023 | 16,75 | 16,88 | 16,38 | 16,82 | 16,82 | 4.120.460 |
| 26 dic 2023 | 17,29 | 17,37 | 15,72 | 16,60 | 16,60 | 8.121.788 |
| 25 dic 2023 | 16,99 | 17,30 | 16,77 | 17,29 | 17,29 | 5.015.340 |
| 22 dic 2023 | 16,98 | 17,33 | 16,68 | 16,97 | 16,97 | 7.769.192 |
| 21 dic 2023 | 15,70 | 17,13 | 15,57 | 17,05 | 17,05 | 12.138.160 |
| 20 dic 2023 | 18,30 | 18,35 | 16,35 | 16,35 | 16,35 | 11.476.093 |
| 19 dic 2023 | 17,31 | 18,28 | 17,19 | 18,17 | 18,17 | 12.831.671 |
| 18 dic 2023 | 17,04 | 17,68 | 17,00 | 17,40 | 17,40 | 6.113.060 |
| 15 dic 2023 | 17,21 | 17,35 | 17,05 | 17,07 | 17,07 | 2.752.220 |
| 14 dic 2023 | 17,11 | 17,50 | 17,02 | 17,21 | 17,21 | 5.280.040 |
| 13 dic 2023 | 17,00 | 17,39 | 16,86 | 17,12 | 17,12 | 3.685.950 |
| 12 dic 2023 | 17,19 | 17,19 | 16,94 | 17,03 | 17,03 | 2.449.428 |
| 11 dic 2023 | 17,00 | 17,23 | 16,83 | 17,07 | 17,07 | 5.558.928 |
| 08 dic 2023 | 17,26 | 17,37 | 17,00 | 17,00 | 17,00 | 3.474.560 |
| 07 dic 2023 | 17,34 | 17,44 | 17,15 | 17,20 | 17,20 | 2.637.320 |
| *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.