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
57.837,07 +971,55 (+1,71%)
RIAMB (Beijing) Tech Dvlp Co (603082.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 | 29,74 | 30,47 | 29,61 | 30,24 | 30,24 | 1.174.651 |
| 27 giu 2024 | 30,09 | 30,50 | 29,69 | 29,76 | 29,76 | 1.207.089 |
| 26 giu 2024 | 29,68 | 30,27 | 29,40 | 30,16 | 30,16 | 1.233.485 |
| 25 giu 2024 | 29,23 | 30,35 | 29,22 | 29,70 | 29,70 | 2.025.292 |
| 24 giu 2024 | 30,66 | 30,66 | 28,89 | 28,95 | 28,95 | 2.014.081 |
| 21 giu 2024 | 30,99 | 31,08 | 30,51 | 30,70 | 30,70 | 973.436 |
| 20 giu 2024 | 32,16 | 32,29 | 31,20 | 31,22 | 31,22 | 1.127.312 |
| 19 giu 2024 | 32,51 | 32,65 | 32,06 | 32,15 | 32,15 | 977.042 |
| 18 giu 2024 | 32,03 | 32,55 | 31,99 | 32,51 | 32,51 | 1.530.599 |
| 17 giu 2024 | 32,01 | 32,18 | 31,71 | 31,80 | 31,80 | 1.016.573 |
| 14 giu 2024 | 32,32 | 32,55 | 31,78 | 32,18 | 32,18 | 1.232.568 |
| 13 giu 2024 | 31,80 | 32,78 | 31,67 | 32,38 | 32,38 | 1.828.670 |
| 12 giu 2024 | 31,45 | 31,89 | 31,24 | 31,84 | 31,84 | 1.257.155 |
| 11 giu 2024 | 31,25 | 31,37 | 30,36 | 31,24 | 31,24 | 1.233.406 |
| 07 giu 2024 | 31,30 | 31,73 | 30,83 | 31,21 | 31,21 | 1.271.600 |
| 06 giu 2024 | 33,18 | 33,19 | 30,97 | 31,13 | 31,13 | 2.087.716 |
| 06 giu 2024 | 0.58 Dividendo | |||||
| 05 giu 2024 | 34,02 | 34,44 | 33,50 | 33,60 | 33,02 | 1.610.563 |
| 04 giu 2024 | 33,31 | 34,88 | 33,31 | 34,47 | 33,87 | 1.991.603 |
| 03 giu 2024 | 34,20 | 34,25 | 33,54 | 33,74 | 33,16 | 1.136.983 |
| 31 mag 2024 | 33,71 | 34,29 | 33,60 | 34,17 | 33,58 | 1.253.746 |
| 30 mag 2024 | 33,69 | 33,78 | 33,35 | 33,60 | 33,02 | 941.881 |
| 29 mag 2024 | 33,58 | 33,93 | 33,38 | 33,53 | 32,95 | 956.883 |
| 28 mag 2024 | 34,03 | 34,43 | 33,55 | 33,62 | 33,04 | 1.282.342 |
| 27 mag 2024 | 34,01 | 34,53 | 33,35 | 34,47 | 33,87 | 1.511.255 |
| 24 mag 2024 | 35,02 | 35,29 | 33,83 | 33,87 | 33,29 | 2.449.467 |
| 23 mag 2024 | 35,90 | 36,20 | 35,35 | 35,40 | 34,79 | 2.337.054 |
| 22 mag 2024 | 35,30 | 35,89 | 35,03 | 35,69 | 35,07 | 1.720.937 |
| 21 mag 2024 | 35,67 | 35,67 | 35,10 | 35,22 | 34,61 | 1.400.516 |
| 20 mag 2024 | 35,77 | 35,93 | 35,40 | 35,67 | 35,05 | 1.681.663 |
| 17 mag 2024 | 35,40 | 35,83 | 35,00 | 35,77 | 35,15 | 2.242.739 |
| 16 mag 2024 | 35,00 | 35,79 | 34,95 | 35,35 | 34,74 | 2.087.744 |
| 15 mag 2024 | 35,53 | 35,76 | 34,89 | 34,89 | 34,29 | 2.077.463 |
| 14 mag 2024 | 35,28 | 36,08 | 35,28 | 35,73 | 35,11 | 1.766.497 |
| 13 mag 2024 | 36,38 | 36,40 | 35,25 | 35,47 | 34,86 | 2.463.841 |
| 10 mag 2024 | 37,52 | 37,52 | 36,30 | 36,75 | 36,12 | 2.920.461 |
| 09 mag 2024 | 37,41 | 37,68 | 37,20 | 37,39 | 36,74 | 2.703.672 |
| 08 mag 2024 | 37,90 | 38,15 | 37,40 | 37,40 | 36,75 | 2.343.676 |
| 07 mag 2024 | 38,11 | 38,49 | 37,70 | 38,25 | 37,59 | 2.809.748 |
| 06 mag 2024 | 38,05 | 38,43 | 37,82 | 38,31 | 37,65 | 3.409.096 |
| 30 apr 2024 | 38,02 | 38,80 | 37,03 | 37,50 | 36,85 | 4.167.958 |
| 29 apr 2024 | 39,05 | 39,49 | 38,44 | 38,47 | 37,81 | 8.377.104 |
| 26 apr 2024 | 36,83 | 38,98 | 36,50 | 38,30 | 37,64 | 6.841.889 |
| 25 apr 2024 | 36,99 | 37,97 | 36,57 | 36,82 | 36,18 | 4.543.976 |
| 24 apr 2024 | 36,01 | 36,98 | 35,76 | 36,93 | 36,29 | 4.559.933 |
| 23 apr 2024 | 35,00 | 37,00 | 34,71 | 36,58 | 35,95 | 5.284.310 |
| 22 apr 2024 | 36,41 | 36,41 | 34,44 | 34,85 | 34,25 | 4.675.349 |
| 19 apr 2024 | 38,00 | 38,00 | 36,67 | 36,89 | 36,25 | 4.599.701 |
| 18 apr 2024 | 37,65 | 38,55 | 36,15 | 38,25 | 37,59 | 6.786.479 |
| 17 apr 2024 | 38,01 | 39,49 | 37,61 | 38,93 | 38,26 | 9.256.704 |
| 16 apr 2024 | 38,75 | 38,99 | 36,00 | 37,08 | 36,44 | 7.939.387 |
| 15 apr 2024 | 37,88 | 40,55 | 37,88 | 38,78 | 38,11 | 13.467.497 |
| 12 apr 2024 | 33,69 | 36,97 | 33,69 | 36,97 | 36,33 | 9.347.841 |
| 11 apr 2024 | 33,00 | 34,83 | 33,00 | 33,61 | 33,03 | 2.531.209 |
| 10 apr 2024 | 34,84 | 35,67 | 34,00 | 34,13 | 33,54 | 2.757.830 |
| 09 apr 2024 | 33,87 | 34,70 | 33,76 | 34,36 | 33,77 | 1.804.054 |
| 08 apr 2024 | 34,54 | 34,54 | 33,65 | 34,02 | 33,43 | 1.783.713 |
| 03 apr 2024 | 35,39 | 35,39 | 34,53 | 34,54 | 33,94 | 2.198.444 |
| 02 apr 2024 | 35,71 | 35,90 | 34,86 | 35,10 | 34,49 | 2.833.909 |
| 01 apr 2024 | 35,86 | 36,08 | 35,36 | 35,92 | 35,30 | 3.543.411 |
| 29 mar 2024 | 33,88 | 35,24 | 33,88 | 35,90 | 35,28 | 2.953.796 |
| 28 mar 2024 | 32,57 | 34,35 | 32,57 | 33,88 | 33,30 | 3.369.811 |
| 27 mar 2024 | 34,40 | 34,65 | 32,70 | 32,71 | 32,15 | 3.123.602 |
| 26 mar 2024 | 34,90 | 35,18 | 34,01 | 34,79 | 34,19 | 3.374.832 |
| 25 mar 2024 | 37,00 | 37,25 | 34,63 | 34,68 | 34,08 | 5.302.478 |
| 22 mar 2024 | 39,27 | 39,46 | 37,37 | 37,50 | 36,85 | 4.882.598 |
| 21 mar 2024 | 39,69 | 40,15 | 39,28 | 39,28 | 38,60 | 3.802.533 |
| 20 mar 2024 | 39,79 | 40,32 | 39,22 | 40,00 | 39,31 | 4.821.108 |
| 19 mar 2024 | 40,70 | 40,93 | 39,75 | 39,97 | 39,28 | 5.751.309 |
| 18 mar 2024 | 42,00 | 42,35 | 40,60 | 40,97 | 40,26 | 7.248.709 |
| 15 mar 2024 | 39,48 | 40,96 | 39,12 | 40,78 | 40,08 | 6.741.204 |
| 14 mar 2024 | 40,07 | 41,45 | 38,88 | 40,47 | 39,77 | 7.757.284 |
| 13 mar 2024 | 41,30 | 41,72 | 40,05 | 40,08 | 39,39 | 9.403.205 |
| 12 mar 2024 | 38,51 | 42,40 | 37,80 | 41,30 | 40,59 | 12.556.020 |
| 11 mar 2024 | 38,28 | 39,10 | 37,44 | 38,68 | 38,01 | 6.141.763 |
| 08 mar 2024 | 38,30 | 39,19 | 37,55 | 38,45 | 37,79 | 6.925.221 |
| 07 mar 2024 | 40,31 | 42,86 | 38,60 | 38,72 | 38,05 | 11.598.049 |
| 06 mar 2024 | 39,56 | 40,58 | 39,00 | 39,22 | 38,54 | 10.480.897 |
| 05 mar 2024 | 36,96 | 41,12 | 36,28 | 40,70 | 40,00 | 15.125.878 |
| 04 mar 2024 | 38,11 | 38,65 | 36,88 | 37,38 | 36,73 | 9.147.826 |
| 01 mar 2024 | 40,80 | 40,97 | 38,21 | 38,88 | 38,21 | 9.892.542 |
| 29 feb 2024 | 38,60 | 40,26 | 37,30 | 40,23 | 39,54 | 13.504.023 |
| 28 feb 2024 | 42,75 | 44,51 | 39,62 | 39,62 | 38,94 | 17.061.726 |
| 27 feb 2024 | 43,00 | 47,11 | 40,69 | 44,02 | 43,26 | 22.444.175 |
| 26 feb 2024 | 42,83 | 42,83 | 41,55 | 42,83 | 42,09 | 8.633.506 |
| 23 feb 2024 | 35,44 | 38,94 | 35,44 | 38,94 | 38,27 | 19.153.473 |
| 22 feb 2024 | 33,38 | 36,34 | 32,76 | 35,40 | 34,79 | 16.573.489 |
| 21 feb 2024 | 34,99 | 36,82 | 32,44 | 36,00 | 35,38 | 20.924.222 |
| 20 feb 2024 | 32,56 | 33,47 | 32,00 | 33,47 | 32,89 | 3.935.733 |
| 19 feb 2024 | 28,60 | 30,43 | 28,28 | 30,43 | 29,90 | 12.819.849 |
| 08 feb 2024 | 25,80 | 28,42 | 24,55 | 27,66 | 27,18 | 13.471.617 |
| 07 feb 2024 | 28,75 | 30,00 | 25,84 | 25,84 | 25,39 | 14.303.526 |
| 06 feb 2024 | 27,39 | 30,60 | 26,20 | 28,71 | 28,21 | 16.293.112 |
| 05 feb 2024 | 36,53 | 37,10 | 29,00 | 29,11 | 28,61 | 15.768.531 |
| 02 feb 2024 | 39,91 | 42,52 | 37,96 | 39,08 | 38,41 | 15.450.230 |
| 01 feb 2024 | 46,00 | 47,87 | 39,10 | 39,90 | 39,21 | 17.144.847 |
| 31 gen 2024 | 43,00 | 49,10 | 43,00 | 47,70 | 46,88 | 18.251.612 |
| 30 gen 2024 | 46,00 | 55,80 | 44,60 | 46,40 | 45,60 | 23.752.289 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
© 2024 Yahoo. Tutti i diritti riservati.