Italia markets closed
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,24 (-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
57.506,38 +622,01 (+1,09%)
Hangzhou Heatwell Electric Heating Technology Co., Ltd. (603075.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 | 17,50 | 17,98 | 17,50 | 17,65 | 17,65 | 911.065 |
| 27 giu 2024 | 17,81 | 18,00 | 17,58 | 17,65 | 17,65 | 1.030.476 |
| 26 giu 2024 | 17,48 | 17,97 | 17,30 | 17,95 | 17,95 | 1.039.823 |
| 25 giu 2024 | 17,26 | 17,66 | 17,26 | 17,41 | 17,41 | 1.060.091 |
| 24 giu 2024 | 17,98 | 17,98 | 17,24 | 17,25 | 17,25 | 1.228.634 |
| 21 giu 2024 | 18,02 | 18,30 | 17,97 | 18,08 | 18,08 | 707.329 |
| 20 giu 2024 | 18,30 | 18,47 | 18,02 | 18,06 | 18,06 | 905.704 |
| 19 giu 2024 | 18,61 | 18,74 | 18,39 | 18,40 | 18,40 | 762.198 |
| 18 giu 2024 | 18,59 | 18,77 | 18,40 | 18,73 | 18,73 | 1.043.168 |
| 17 giu 2024 | 18,64 | 18,86 | 18,50 | 18,59 | 18,59 | 822.255 |
| 14 giu 2024 | 18,58 | 18,78 | 18,36 | 18,62 | 18,62 | 1.279.889 |
| 13 giu 2024 | 18,52 | 18,88 | 18,31 | 18,56 | 18,56 | 1.377.690 |
| 12 giu 2024 | 18,05 | 18,64 | 18,05 | 18,52 | 18,52 | 1.145.272 |
| 11 giu 2024 | 17,99 | 18,28 | 17,69 | 18,19 | 18,19 | 932.545 |
| 07 giu 2024 | 18,13 | 18,25 | 17,78 | 18,13 | 18,13 | 1.065.375 |
| 06 giu 2024 | 18,70 | 18,83 | 17,63 | 17,93 | 17,93 | 1.830.699 |
| 05 giu 2024 | 19,35 | 19,44 | 18,65 | 18,65 | 18,65 | 1.278.196 |
| 04 giu 2024 | 19,38 | 19,42 | 18,88 | 19,35 | 19,35 | 1.479.097 |
| 03 giu 2024 | 19,95 | 19,95 | 19,19 | 19,41 | 19,41 | 1.048.153 |
| 31 mag 2024 | 19,57 | 19,92 | 19,56 | 19,80 | 19,80 | 1.129.380 |
| 30 mag 2024 | 19,38 | 19,66 | 19,38 | 19,55 | 19,55 | 901.461 |
| 29 mag 2024 | 19,20 | 19,65 | 19,17 | 19,50 | 19,50 | 1.028.320 |
| 28 mag 2024 | 19,83 | 19,83 | 19,36 | 19,36 | 19,36 | 979.354 |
| 27 mag 2024 | 19,52 | 19,85 | 19,38 | 19,84 | 19,84 | 981.226 |
| 24 mag 2024 | 19,80 | 19,98 | 19,51 | 19,52 | 19,52 | 1.125.013 |
| 23 mag 2024 | 20,22 | 20,33 | 19,75 | 19,75 | 19,75 | 1.571.522 |
| 22 mag 2024 | 20,39 | 20,49 | 20,07 | 20,21 | 20,21 | 1.349.236 |
| 21 mag 2024 | 20,66 | 20,67 | 20,33 | 20,43 | 20,43 | 1.080.446 |
| 21 mag 2024 | 0.5 Dividendo | |||||
| 20 mag 2024 | 20,99 | 21,17 | 20,77 | 21,13 | 20,63 | 1.538.777 |
| 17 mag 2024 | 21,15 | 21,15 | 20,60 | 20,99 | 20,49 | 1.770.905 |
| 16 mag 2024 | 21,48 | 21,70 | 21,03 | 21,06 | 20,56 | 2.321.645 |
| 15 mag 2024 | 21,01 | 21,95 | 20,87 | 21,48 | 20,97 | 3.966.909 |
| 14 mag 2024 | 20,98 | 21,21 | 20,82 | 20,87 | 20,38 | 1.506.910 |
| 13 mag 2024 | 21,06 | 21,55 | 20,50 | 21,06 | 20,56 | 2.262.941 |
| 10 mag 2024 | 21,60 | 21,64 | 20,85 | 21,14 | 20,64 | 2.229.419 |
| 09 mag 2024 | 21,35 | 21,70 | 21,35 | 21,52 | 21,01 | 2.402.129 |
| 08 mag 2024 | 21,96 | 22,20 | 21,37 | 21,47 | 20,96 | 3.005.465 |
| 07 mag 2024 | 22,30 | 22,30 | 21,80 | 21,97 | 21,45 | 3.762.360 |
| 06 mag 2024 | 21,85 | 22,50 | 21,84 | 22,37 | 21,84 | 4.753.172 |
| 30 apr 2024 | 21,67 | 21,98 | 21,30 | 21,76 | 21,25 | 4.341.471 |
| 29 apr 2024 | 21,32 | 21,70 | 21,14 | 21,51 | 21,00 | 4.019.714 |
| 26 apr 2024 | 21,85 | 21,86 | 21,01 | 21,43 | 20,92 | 5.188.772 |
| 25 apr 2024 | 22,06 | 22,30 | 21,75 | 21,96 | 21,44 | 4.968.635 |
| 24 apr 2024 | 21,99 | 22,75 | 21,65 | 22,58 | 22,05 | 9.209.817 |
| 23 apr 2024 | 20,75 | 22,89 | 20,23 | 22,14 | 21,62 | 9.404.503 |
| 22 apr 2024 | 21,49 | 21,57 | 20,50 | 20,81 | 20,32 | 4.319.386 |
| 19 apr 2024 | 21,98 | 22,08 | 21,13 | 21,68 | 21,17 | 6.470.963 |
| 18 apr 2024 | 20,65 | 22,18 | 20,25 | 22,02 | 21,50 | 8.679.061 |
| 17 apr 2024 | 19,55 | 21,00 | 19,55 | 20,81 | 20,32 | 5.141.585 |
| 16 apr 2024 | 21,08 | 21,20 | 19,44 | 19,58 | 19,12 | 6.369.904 |
| 15 apr 2024 | 20,50 | 21,77 | 20,43 | 21,60 | 21,09 | 8.072.652 |
| 12 apr 2024 | 20,75 | 21,49 | 20,41 | 21,10 | 20,60 | 7.437.037 |
| 11 apr 2024 | 19,57 | 20,30 | 19,12 | 20,10 | 19,62 | 3.139.291 |
| 10 apr 2024 | 19,72 | 19,73 | 19,21 | 19,41 | 18,95 | 1.053.394 |
| 09 apr 2024 | 19,24 | 19,70 | 19,24 | 19,62 | 19,16 | 956.909 |
| 08 apr 2024 | 19,72 | 19,85 | 19,26 | 19,26 | 18,80 | 1.336.670 |
| 03 apr 2024 | 20,02 | 20,10 | 19,51 | 19,72 | 19,25 | 1.137.388 |
| 02 apr 2024 | 19,87 | 20,16 | 19,75 | 19,99 | 19,52 | 1.416.891 |
| 01 apr 2024 | 19,84 | 19,96 | 19,67 | 19,95 | 19,48 | 1.356.433 |
| 29 mar 2024 | 19,60 | 19,75 | 19,36 | 19,55 | 19,09 | 563.270 |
| 28 mar 2024 | 19,05 | 19,85 | 19,03 | 19,51 | 19,05 | 1.778.786 |
| 27 mar 2024 | 19,55 | 19,82 | 19,05 | 19,05 | 18,60 | 1.613.223 |
| 26 mar 2024 | 19,51 | 19,68 | 19,24 | 19,64 | 19,18 | 1.591.156 |
| 25 mar 2024 | 19,70 | 20,03 | 19,52 | 19,52 | 19,06 | 1.573.008 |
| 22 mar 2024 | 20,34 | 20,42 | 19,75 | 19,82 | 19,35 | 2.546.582 |
| 21 mar 2024 | 20,48 | 21,11 | 20,01 | 20,47 | 19,99 | 3.852.650 |
| 20 mar 2024 | 20,37 | 20,40 | 20,20 | 20,34 | 19,86 | 1.636.019 |
| 19 mar 2024 | 20,47 | 20,59 | 20,24 | 20,27 | 19,79 | 2.065.734 |
| 18 mar 2024 | 20,40 | 20,60 | 20,32 | 20,50 | 20,01 | 3.057.811 |
| 15 mar 2024 | 19,81 | 21,18 | 19,64 | 20,46 | 19,98 | 4.780.688 |
| 14 mar 2024 | 20,20 | 20,29 | 19,66 | 19,93 | 19,46 | 1.727.982 |
| 13 mar 2024 | 20,37 | 20,37 | 19,96 | 20,16 | 19,68 | 1.966.785 |
| 12 mar 2024 | 20,00 | 20,28 | 19,82 | 20,27 | 19,79 | 2.645.015 |
| 11 mar 2024 | 20,15 | 20,15 | 19,75 | 20,03 | 19,56 | 2.313.600 |
| 08 mar 2024 | 20,10 | 20,51 | 19,93 | 20,18 | 19,70 | 2.556.215 |
| 07 mar 2024 | 19,98 | 20,41 | 19,80 | 20,10 | 19,62 | 3.173.052 |
| 06 mar 2024 | 19,12 | 19,98 | 19,11 | 19,78 | 19,31 | 2.297.500 |
| 05 mar 2024 | 19,82 | 19,82 | 19,18 | 19,23 | 18,77 | 1.866.233 |
| 04 mar 2024 | 19,90 | 19,96 | 19,26 | 19,60 | 19,14 | 1.727.133 |
| 01 mar 2024 | 19,69 | 20,10 | 19,68 | 19,83 | 19,36 | 1.972.843 |
| 29 feb 2024 | 18,39 | 19,70 | 18,39 | 19,70 | 19,23 | 2.934.793 |
| 28 feb 2024 | 20,38 | 20,70 | 18,80 | 18,83 | 18,38 | 4.045.774 |
| 27 feb 2024 | 19,68 | 20,39 | 19,68 | 20,39 | 19,91 | 2.444.030 |
| 26 feb 2024 | 19,69 | 20,20 | 19,52 | 19,89 | 19,42 | 3.160.995 |
| 23 feb 2024 | 18,95 | 19,62 | 18,81 | 19,57 | 19,11 | 3.244.896 |
| 22 feb 2024 | 18,67 | 19,09 | 18,53 | 18,90 | 18,45 | 2.131.472 |
| 21 feb 2024 | 18,57 | 19,28 | 18,50 | 18,74 | 18,30 | 2.888.820 |
| 20 feb 2024 | 18,43 | 18,75 | 18,16 | 18,68 | 18,24 | 1.706.040 |
| 19 feb 2024 | 18,08 | 18,80 | 18,01 | 18,50 | 18,06 | 2.435.074 |
| 08 feb 2024 | 17,29 | 17,99 | 16,81 | 17,95 | 17,53 | 3.195.630 |
| 07 feb 2024 | 17,44 | 18,09 | 17,20 | 17,29 | 16,88 | 2.808.556 |
| 06 feb 2024 | 16,61 | 17,88 | 15,72 | 17,50 | 17,09 | 2.684.230 |
| 05 feb 2024 | 18,39 | 18,39 | 16,45 | 16,72 | 16,32 | 2.712.286 |
| 02 feb 2024 | 19,13 | 19,30 | 17,79 | 18,17 | 17,74 | 2.470.324 |
| 01 feb 2024 | 19,00 | 19,72 | 18,76 | 19,10 | 18,65 | 1.784.029 |
| 31 gen 2024 | 19,65 | 20,02 | 19,24 | 19,40 | 18,94 | 2.490.499 |
| 30 gen 2024 | 20,50 | 20,56 | 19,69 | 19,76 | 19,29 | 2.215.100 |
| 29 gen 2024 | 21,40 | 21,64 | 20,61 | 20,75 | 20,26 | 3.415.100 |
| 26 gen 2024 | 20,88 | 21,18 | 20,62 | 20,67 | 20,18 | 2.357.769 |
| *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.