Italia markets close in 3 hours 9 minutes
FTSE MIB
33.540,68 -166,53 (-0,49%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,29 +0,46 (+0,57%) Bitcoin EUR
57.416,80 +296,29 (+0,52%)
Shandong Cynda Chemical Co.,Ltd. (603086.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | 3,8100 | 3,9100 | 3,7600 | 3,8900 | 3,8900 | 2.062.680 |
| 25 giu 2024 | 3,7500 | 3,8700 | 3,7400 | 3,8100 | 3,8100 | 3.386.392 |
| 24 giu 2024 | 3,9500 | 3,9500 | 3,7200 | 3,7500 | 3,7500 | 3.970.080 |
| 21 giu 2024 | 3,9500 | 3,9900 | 3,9000 | 3,9300 | 3,9300 | 2.667.680 |
| 20 giu 2024 | 4,0100 | 4,0300 | 3,9400 | 3,9500 | 3,9500 | 2.330.144 |
| 19 giu 2024 | 4,0900 | 4,1000 | 4,0000 | 4,0200 | 4,0200 | 1.924.534 |
| 18 giu 2024 | 4,0000 | 4,1000 | 3,9400 | 4,0700 | 4,0700 | 3.167.865 |
| 17 giu 2024 | 4,0500 | 4,0500 | 3,9300 | 3,9600 | 3,9600 | 2.812.520 |
| 14 giu 2024 | 4,0300 | 4,0400 | 3,9300 | 4,0200 | 4,0200 | 2.465.968 |
| 13 giu 2024 | 4,0400 | 4,0600 | 3,9500 | 3,9900 | 3,9900 | 3.454.256 |
| 12 giu 2024 | 3,9400 | 4,0300 | 3,9300 | 4,0200 | 4,0200 | 3.178.460 |
| 11 giu 2024 | 4,0700 | 4,0700 | 3,8700 | 3,9400 | 3,9400 | 4.971.780 |
| 07 giu 2024 | 3,9400 | 4,1300 | 3,9300 | 4,0300 | 4,0300 | 7.491.570 |
| 06 giu 2024 | 4,1100 | 4,1800 | 3,8400 | 3,8900 | 3,8900 | 8.665.091 |
| 05 giu 2024 | 4,2400 | 4,2900 | 4,0800 | 4,1100 | 4,1100 | 6.425.552 |
| 04 giu 2024 | 4,4200 | 4,4500 | 4,1800 | 4,2600 | 4,2600 | 8.154.788 |
| 03 giu 2024 | 4,5300 | 4,6000 | 4,4100 | 4,5200 | 4,5200 | 4.775.380 |
| 31 mag 2024 | 4,5600 | 4,6000 | 4,5100 | 4,5500 | 4,5500 | 3.797.462 |
| 30 mag 2024 | 4,5700 | 4,7500 | 4,5700 | 4,5800 | 4,5800 | 4.207.999 |
| 29 mag 2024 | 4,6600 | 4,7100 | 4,5800 | 4,6400 | 4,6400 | 4.350.972 |
| 28 mag 2024 | 4,6100 | 4,7700 | 4,5700 | 4,6500 | 4,6500 | 7.348.061 |
| 27 mag 2024 | 4,5800 | 4,6900 | 4,4000 | 4,6200 | 4,6200 | 6.850.991 |
| 24 mag 2024 | 4,5900 | 4,6900 | 4,5500 | 4,6200 | 4,6200 | 6.226.440 |
| 23 mag 2024 | 4,8200 | 4,8300 | 4,5500 | 4,6100 | 4,6100 | 8.759.741 |
| 22 mag 2024 | 4,9000 | 4,9400 | 4,7300 | 4,7800 | 4,7800 | 10.319.309 |
| 21 mag 2024 | 5,0600 | 5,0600 | 4,8900 | 4,9000 | 4,9000 | 6.086.414 |
| 20 mag 2024 | 5,0000 | 5,1100 | 4,9400 | 5,0800 | 5,0800 | 7.850.856 |
| 17 mag 2024 | 4,9900 | 5,0700 | 4,9800 | 4,9900 | 4,9900 | 8.605.529 |
| 16 mag 2024 | 4,9800 | 5,1200 | 4,9100 | 5,0800 | 5,0800 | 16.815.777 |
| 15 mag 2024 | 4,7900 | 5,0600 | 4,7900 | 4,9800 | 4,9800 | 20.405.830 |
| 14 mag 2024 | 4,7500 | 5,2100 | 4,7500 | 4,8200 | 4,8200 | 19.722.560 |
| 13 mag 2024 | 5,0500 | 5,0700 | 4,6000 | 4,7400 | 4,7400 | 27.289.164 |
| 10 mag 2024 | 4,9700 | 5,3700 | 4,7600 | 5,1100 | 5,1100 | 36.738.493 |
| 09 mag 2024 | 4,5900 | 4,9700 | 4,5200 | 4,9700 | 4,9700 | 38.044.834 |
| 08 mag 2024 | 4,4400 | 4,6400 | 4,4400 | 4,5200 | 4,5200 | 14.297.898 |
| 07 mag 2024 | 4,3100 | 4,4400 | 4,2700 | 4,4400 | 4,4400 | 8.857.629 |
| 06 mag 2024 | 4,0900 | 4,3600 | 4,0800 | 4,3200 | 4,3200 | 12.970.375 |
| 30 apr 2024 | 4,0500 | 4,1000 | 4,0000 | 4,0700 | 4,0700 | 10.475.363 |
| 29 apr 2024 | 4,0200 | 4,1800 | 4,0100 | 4,0300 | 4,0300 | 20.618.725 |
| 26 apr 2024 | 3,9800 | 4,0200 | 3,9400 | 4,0200 | 4,0200 | 5.899.854 |
| 25 apr 2024 | 3,9800 | 4,0700 | 3,9500 | 4,0000 | 4,0000 | 6.823.177 |
| 24 apr 2024 | 3,9200 | 4,0000 | 3,8900 | 3,9700 | 3,9700 | 5.477.023 |
| 23 apr 2024 | 3,9200 | 3,9600 | 3,8800 | 3,9200 | 3,9200 | 4.923.697 |
| 22 apr 2024 | 4,0400 | 4,1300 | 3,8200 | 3,9200 | 3,9200 | 8.564.724 |
| 19 apr 2024 | 3,8600 | 4,0500 | 3,8100 | 4,0400 | 4,0400 | 7.209.766 |
| 18 apr 2024 | 4,0400 | 4,0700 | 3,9000 | 3,9100 | 3,9100 | 8.926.622 |
| 17 apr 2024 | 3,9000 | 4,0900 | 3,9000 | 4,0700 | 4,0700 | 7.698.257 |
| 16 apr 2024 | 4,2700 | 4,2800 | 3,9200 | 3,9200 | 3,9200 | 12.192.800 |
| 15 apr 2024 | 4,5300 | 4,5300 | 4,2300 | 4,3500 | 4,3500 | 18.882.965 |
| 12 apr 2024 | 4,6500 | 4,7000 | 4,5400 | 4,7000 | 4,7000 | 11.739.585 |
| 11 apr 2024 | 4,5300 | 4,6900 | 4,4600 | 4,6800 | 4,6800 | 9.571.375 |
| 10 apr 2024 | 4,6300 | 4,6300 | 4,4900 | 4,5700 | 4,5700 | 10.428.470 |
| 09 apr 2024 | 4,4500 | 4,6300 | 4,4400 | 4,6300 | 4,6300 | 10.841.493 |
| 08 apr 2024 | 4,6200 | 4,7000 | 4,4200 | 4,4700 | 4,4700 | 13.100.179 |
| 03 apr 2024 | 4,5500 | 4,6600 | 4,4400 | 4,6400 | 4,6400 | 11.130.769 |
| 02 apr 2024 | 4,5000 | 4,5900 | 4,4900 | 4,5500 | 4,5500 | 7.837.342 |
| 01 apr 2024 | 4,3900 | 4,5500 | 4,3900 | 4,5000 | 4,5000 | 8.496.129 |
| 29 mar 2024 | 4,2400 | 4,3200 | 4,2400 | 4,3700 | 4,3700 | 2.280.338 |
| 28 mar 2024 | 4,1400 | 4,3100 | 4,1300 | 4,2600 | 4,2600 | 5.796.694 |
| 27 mar 2024 | 4,3000 | 4,3200 | 4,1400 | 4,1500 | 4,1500 | 5.575.699 |
| 26 mar 2024 | 4,2700 | 4,3200 | 4,1700 | 4,3100 | 4,3100 | 5.662.486 |
| 25 mar 2024 | 4,3600 | 4,4000 | 4,2500 | 4,2600 | 4,2600 | 5.131.360 |
| 22 mar 2024 | 4,4600 | 4,5300 | 4,3400 | 4,3700 | 4,3700 | 5.818.182 |
| 21 mar 2024 | 4,4900 | 4,5200 | 4,3700 | 4,4800 | 4,4800 | 6.272.818 |
| 20 mar 2024 | 4,3600 | 4,4800 | 4,3400 | 4,4800 | 4,4800 | 6.250.161 |
| 19 mar 2024 | 4,3600 | 4,3800 | 4,3300 | 4,3500 | 4,3500 | 5.200.002 |
| 18 mar 2024 | 4,2600 | 4,3500 | 4,2500 | 4,3500 | 4,3500 | 5.417.067 |
| 15 mar 2024 | 4,1700 | 4,2500 | 4,1300 | 4,2400 | 4,2400 | 5.216.909 |
| 14 mar 2024 | 4,1800 | 4,2100 | 4,0800 | 4,1600 | 4,1600 | 5.213.852 |
| 13 mar 2024 | 4,2400 | 4,2500 | 4,1200 | 4,1700 | 4,1700 | 5.332.937 |
| 12 mar 2024 | 4,0800 | 4,2200 | 4,0500 | 4,2100 | 4,2100 | 6.861.800 |
| 11 mar 2024 | 3,9900 | 4,0900 | 3,9500 | 4,0800 | 4,0800 | 4.958.585 |
| 08 mar 2024 | 3,9500 | 4,0100 | 3,9000 | 3,9800 | 3,9800 | 5.078.680 |
| 07 mar 2024 | 3,9600 | 4,0600 | 3,9300 | 3,9700 | 3,9700 | 6.517.306 |
| 06 mar 2024 | 3,8500 | 4,0000 | 3,8400 | 3,9500 | 3,9500 | 6.450.700 |
| 05 mar 2024 | 4,0300 | 4,0300 | 3,8400 | 3,8600 | 3,8600 | 8.263.228 |
| 04 mar 2024 | 4,1100 | 4,1300 | 3,9400 | 4,0500 | 4,0500 | 7.029.559 |
| 01 mar 2024 | 4,1200 | 4,1800 | 4,0000 | 4,0800 | 4,0800 | 8.502.210 |
| 29 feb 2024 | 3,9100 | 4,1300 | 3,8600 | 4,1100 | 4,1100 | 13.309.282 |
| 28 feb 2024 | 4,4800 | 4,5800 | 4,0300 | 4,0300 | 4,0300 | 16.637.164 |
| 27 feb 2024 | 4,3100 | 4,5000 | 4,2000 | 4,4800 | 4,4800 | 8.415.453 |
| 26 feb 2024 | 4,1900 | 4,4000 | 4,1700 | 4,2800 | 4,2800 | 8.038.105 |
| 23 feb 2024 | 4,0000 | 4,2000 | 4,0000 | 4,1900 | 4,1900 | 8.039.199 |
| 22 feb 2024 | 3,8800 | 4,0100 | 3,8600 | 4,0100 | 4,0100 | 6.622.411 |
| 21 feb 2024 | 3,7400 | 3,9900 | 3,6900 | 3,8700 | 3,8700 | 9.997.281 |
| 20 feb 2024 | 3,7200 | 3,7700 | 3,5900 | 3,7500 | 3,7500 | 6.864.946 |
| 19 feb 2024 | 3,5700 | 3,7900 | 3,5600 | 3,6900 | 3,6900 | 11.246.061 |
| 08 feb 2024 | 3,2400 | 3,5800 | 3,1900 | 3,5400 | 3,5400 | 15.383.527 |
| 07 feb 2024 | 3,4400 | 3,4600 | 3,1800 | 3,2500 | 3,2500 | 16.114.346 |
| 06 feb 2024 | 3,5000 | 3,6000 | 3,3400 | 3,4200 | 3,4200 | 15.044.190 |
| 05 feb 2024 | 4,0800 | 4,0900 | 3,7100 | 3,7100 | 3,7100 | 9.542.196 |
| 02 feb 2024 | 4,3600 | 4,4600 | 3,9300 | 4,1200 | 4,1200 | 9.703.874 |
| 01 feb 2024 | 4,4100 | 4,4600 | 4,1900 | 4,3600 | 4,3600 | 8.600.343 |
| 31 gen 2024 | 4,6900 | 4,7300 | 4,4200 | 4,5000 | 4,5000 | 11.903.434 |
| 30 gen 2024 | 5,0100 | 5,0800 | 4,9000 | 4,9100 | 4,9100 | 4.076.549 |
| 29 gen 2024 | 5,3000 | 5,3300 | 5,0600 | 5,0700 | 5,0700 | 4.718.700 |
| 26 gen 2024 | 5,2300 | 5,3400 | 5,1600 | 5,2800 | 5,2800 | 5.392.476 |
| 25 gen 2024 | 5,0900 | 5,2400 | 5,0600 | 5,2100 | 5,2100 | 4.670.093 |
| 24 gen 2024 | 5,0500 | 5,1400 | 4,8800 | 5,0700 | 5,0700 | 5.161.152 |
| 23 gen 2024 | 5,0600 | 5,1100 | 4,8700 | 5,0100 | 5,0100 | 6.358.380 |
| *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.