Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.433,78 +611,29 (+1,08%)
Quick Intelligent Equipment Co.,Ltd. (603203.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 | 22,92 | 24,15 | 22,64 | 23,58 | 23,58 | 4.138.979 |
| 27 giu 2024 | 23,38 | 24,35 | 23,12 | 23,27 | 23,27 | 4.780.689 |
| 26 giu 2024 | 23,00 | 23,45 | 22,50 | 23,40 | 23,40 | 2.280.330 |
| 25 giu 2024 | 22,75 | 23,45 | 22,36 | 23,03 | 23,03 | 2.327.214 |
| 24 giu 2024 | 23,50 | 23,66 | 22,60 | 22,65 | 22,65 | 2.481.234 |
| 21 giu 2024 | 23,34 | 23,65 | 22,91 | 23,49 | 23,49 | 1.647.700 |
| 20 giu 2024 | 23,32 | 24,15 | 23,21 | 23,44 | 23,44 | 2.693.264 |
| 19 giu 2024 | 24,14 | 24,14 | 23,36 | 23,46 | 23,46 | 3.040.237 |
| 18 giu 2024 | 23,68 | 24,40 | 23,45 | 24,01 | 24,01 | 4.945.131 |
| 17 giu 2024 | 22,60 | 24,40 | 22,35 | 23,80 | 23,80 | 6.542.220 |
| 14 giu 2024 | 22,93 | 23,03 | 22,38 | 22,69 | 22,69 | 3.273.145 |
| 13 giu 2024 | 22,53 | 23,27 | 22,53 | 22,82 | 22,82 | 4.008.798 |
| 12 giu 2024 | 22,04 | 23,00 | 22,00 | 22,36 | 22,36 | 4.436.840 |
| 11 giu 2024 | 20,88 | 21,72 | 20,58 | 21,68 | 21,68 | 1.131.944 |
| 07 giu 2024 | 20,66 | 21,13 | 20,63 | 21,03 | 21,03 | 832.800 |
| 06 giu 2024 | 21,11 | 21,44 | 20,54 | 20,70 | 20,70 | 1.382.733 |
| 05 giu 2024 | 21,34 | 21,65 | 21,15 | 21,18 | 21,18 | 1.083.400 |
| 04 giu 2024 | 21,59 | 21,78 | 21,25 | 21,49 | 21,49 | 1.653.340 |
| 03 giu 2024 | 22,19 | 22,21 | 21,64 | 21,84 | 21,84 | 1.388.746 |
| 31 mag 2024 | 21,93 | 22,47 | 21,82 | 22,22 | 22,22 | 1.620.560 |
| 30 mag 2024 | 21,60 | 22,07 | 21,32 | 21,94 | 21,94 | 1.553.200 |
| 29 mag 2024 | 21,36 | 21,71 | 21,36 | 21,53 | 21,53 | 746.600 |
| 28 mag 2024 | 21,82 | 21,88 | 21,46 | 21,46 | 21,46 | 794.380 |
| 27 mag 2024 | 21,50 | 21,74 | 21,08 | 21,73 | 21,73 | 1.042.360 |
| 24 mag 2024 | 21,70 | 21,95 | 21,58 | 21,59 | 21,59 | 981.163 |
| 23 mag 2024 | 22,24 | 22,25 | 21,70 | 21,79 | 21,79 | 1.370.618 |
| 22 mag 2024 | 21,84 | 22,30 | 21,70 | 22,15 | 22,15 | 2.798.151 |
| 21 mag 2024 | 21,81 | 21,81 | 21,46 | 21,59 | 21,59 | 824.439 |
| 20 mag 2024 | 21,97 | 22,10 | 21,53 | 21,81 | 21,81 | 1.457.871 |
| 17 mag 2024 | 21,73 | 21,84 | 21,46 | 21,84 | 21,84 | 885.308 |
| 16 mag 2024 | 21,53 | 21,95 | 21,53 | 21,73 | 21,73 | 1.172.086 |
| 15 mag 2024 | 21,88 | 22,14 | 21,61 | 21,65 | 21,65 | 1.269.552 |
| 14 mag 2024 | 22,26 | 22,35 | 21,92 | 22,01 | 22,01 | 1.440.750 |
| 13 mag 2024 | 22,09 | 22,35 | 21,58 | 22,27 | 22,27 | 2.153.660 |
| 10 mag 2024 | 22,44 | 22,48 | 21,98 | 22,09 | 22,09 | 1.443.400 |
| 09 mag 2024 | 22,35 | 22,64 | 22,07 | 22,41 | 22,41 | 1.876.601 |
| 08 mag 2024 | 22,33 | 22,65 | 22,18 | 22,24 | 22,24 | 2.010.556 |
| 07 mag 2024 | 21,92 | 22,55 | 21,92 | 22,42 | 22,42 | 3.102.600 |
| 06 mag 2024 | 21,91 | 22,34 | 21,82 | 21,96 | 21,96 | 3.982.548 |
| 30 apr 2024 | 20,75 | 22,10 | 20,60 | 21,90 | 21,90 | 4.780.920 |
| 29 apr 2024 | 20,00 | 20,85 | 19,96 | 20,62 | 20,62 | 2.141.403 |
| 26 apr 2024 | 19,74 | 20,18 | 19,74 | 20,01 | 20,01 | 1.042.500 |
| 25 apr 2024 | 19,96 | 19,99 | 19,76 | 19,84 | 19,84 | 790.567 |
| 24 apr 2024 | 19,87 | 20,00 | 19,71 | 19,97 | 19,97 | 1.045.618 |
| 23 apr 2024 | 19,61 | 19,97 | 19,61 | 19,87 | 19,87 | 893.310 |
| 22 apr 2024 | 18,77 | 20,25 | 18,75 | 19,77 | 19,77 | 1.777.629 |
| 19 apr 2024 | 19,40 | 19,45 | 18,88 | 19,03 | 19,03 | 923.994 |
| 18 apr 2024 | 19,38 | 19,65 | 19,11 | 19,34 | 19,34 | 1.162.461 |
| 17 apr 2024 | 18,72 | 19,42 | 18,71 | 19,42 | 19,42 | 1.342.007 |
| 16 apr 2024 | 19,38 | 19,38 | 18,54 | 18,55 | 18,55 | 2.195.247 |
| 15 apr 2024 | 19,74 | 19,93 | 19,08 | 19,50 | 19,50 | 1.443.536 |
| 12 apr 2024 | 19,75 | 19,82 | 19,57 | 19,75 | 19,75 | 818.930 |
| 11 apr 2024 | 19,57 | 19,88 | 19,31 | 19,62 | 19,62 | 937.070 |
| 10 apr 2024 | 19,92 | 20,12 | 19,39 | 19,61 | 19,61 | 1.210.028 |
| 09 apr 2024 | 19,30 | 19,94 | 19,30 | 19,92 | 19,92 | 1.006.930 |
| 08 apr 2024 | 19,91 | 19,91 | 19,29 | 19,30 | 19,30 | 1.099.686 |
| 03 apr 2024 | 20,00 | 20,16 | 19,49 | 19,91 | 19,91 | 1.776.612 |
| 02 apr 2024 | 20,33 | 20,41 | 19,73 | 20,03 | 20,03 | 1.289.679 |
| 01 apr 2024 | 20,01 | 20,45 | 19,86 | 20,31 | 20,31 | 1.523.530 |
| 29 mar 2024 | 19,67 | 19,89 | 19,36 | 19,71 | 19,71 | 684.861 |
| 28 mar 2024 | 19,28 | 19,98 | 19,25 | 19,64 | 19,64 | 1.824.617 |
| 27 mar 2024 | 20,17 | 20,23 | 19,00 | 19,18 | 19,18 | 2.677.267 |
| 26 mar 2024 | 20,79 | 20,95 | 19,96 | 20,18 | 20,18 | 2.802.147 |
| 25 mar 2024 | 21,55 | 21,67 | 20,78 | 20,78 | 20,78 | 2.035.622 |
| 22 mar 2024 | 22,03 | 22,21 | 21,47 | 21,67 | 21,67 | 2.235.070 |
| 21 mar 2024 | 22,44 | 22,57 | 22,02 | 22,15 | 22,15 | 2.122.566 |
| 20 mar 2024 | 22,33 | 22,55 | 22,22 | 22,44 | 22,44 | 2.166.494 |
| 19 mar 2024 | 22,55 | 22,64 | 22,25 | 22,29 | 22,29 | 2.225.428 |
| 18 mar 2024 | 22,24 | 22,64 | 22,00 | 22,59 | 22,59 | 3.270.291 |
| 15 mar 2024 | 21,30 | 22,17 | 21,08 | 22,17 | 22,17 | 3.097.329 |
| 14 mar 2024 | 22,01 | 22,36 | 21,21 | 21,42 | 21,42 | 3.065.025 |
| 13 mar 2024 | 22,06 | 22,15 | 21,70 | 22,03 | 22,03 | 2.326.202 |
| 12 mar 2024 | 22,22 | 22,33 | 21,82 | 22,10 | 22,10 | 3.184.884 |
| 11 mar 2024 | 22,18 | 22,37 | 21,60 | 22,25 | 22,25 | 3.207.556 |
| 08 mar 2024 | 22,10 | 22,43 | 21,52 | 22,28 | 22,28 | 4.450.051 |
| 07 mar 2024 | 22,49 | 23,04 | 21,82 | 22,58 | 22,58 | 6.979.733 |
| 06 mar 2024 | 21,28 | 22,88 | 21,19 | 22,65 | 22,65 | 7.363.074 |
| 05 mar 2024 | 21,56 | 21,76 | 21,12 | 21,28 | 21,28 | 1.718.320 |
| 04 mar 2024 | 21,68 | 21,92 | 20,88 | 21,78 | 21,78 | 3.423.583 |
| 01 mar 2024 | 21,59 | 22,08 | 21,35 | 21,70 | 21,70 | 3.659.421 |
| 29 feb 2024 | 20,55 | 21,60 | 20,28 | 21,59 | 21,59 | 3.726.599 |
| 28 feb 2024 | 22,91 | 22,91 | 20,60 | 21,04 | 21,04 | 4.868.702 |
| 27 feb 2024 | 22,19 | 22,56 | 21,57 | 22,46 | 22,46 | 5.812.148 |
| 26 feb 2024 | 22,40 | 23,22 | 21,78 | 22,63 | 22,63 | 5.366.188 |
| 23 feb 2024 | 21,26 | 22,49 | 20,91 | 22,39 | 22,39 | 4.449.910 |
| 22 feb 2024 | 20,90 | 21,47 | 20,45 | 21,44 | 21,44 | 2.367.023 |
| 21 feb 2024 | 19,99 | 21,22 | 19,86 | 20,80 | 20,80 | 2.991.904 |
| 20 feb 2024 | 20,78 | 20,78 | 19,59 | 20,30 | 20,30 | 3.193.433 |
| 19 feb 2024 | 21,04 | 21,47 | 20,23 | 20,60 | 20,60 | 4.144.625 |
| 08 feb 2024 | 18,76 | 20,59 | 18,76 | 20,59 | 20,59 | 2.722.426 |
| 07 feb 2024 | 18,13 | 19,56 | 17,95 | 18,72 | 18,72 | 2.616.733 |
| 06 feb 2024 | 17,31 | 18,75 | 16,22 | 18,13 | 18,13 | 4.181.341 |
| 05 feb 2024 | 18,18 | 18,50 | 16,66 | 17,40 | 17,40 | 3.570.689 |
| 02 feb 2024 | 19,23 | 19,60 | 17,60 | 18,14 | 18,14 | 2.860.574 |
| 01 feb 2024 | 19,30 | 19,77 | 18,76 | 19,33 | 19,33 | 2.064.398 |
| 31 gen 2024 | 20,46 | 20,57 | 19,38 | 19,49 | 19,49 | 2.232.307 |
| 30 gen 2024 | 21,06 | 21,13 | 20,35 | 20,45 | 20,45 | 2.695.084 |
| 29 gen 2024 | 22,10 | 22,30 | 20,98 | 21,14 | 21,14 | 2.114.630 |
| 26 gen 2024 | 22,70 | 22,78 | 21,81 | 21,96 | 21,96 | 1.818.030 |
| 25 gen 2024 | 22,34 | 22,75 | 21,80 | 22,64 | 22,64 | 2.422.124 |
| *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.