Italia markets close in 4 hours 54 minutes
FTSE MIB
34.350,42 -309,13 (-0,89%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,48 +0,65 (+0,81%) Bitcoin EUR
62.610,32 -585,88 (-0,93%)
Xingtong Shipping Co., Ltd. (603209.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 mag 2024 | 16,10 | 16,25 | 15,70 | 16,11 | 16,11 | 2.630.020 |
| 28 mag 2024 | 16,16 | 16,73 | 16,01 | 16,35 | 16,35 | 5.147.417 |
| 27 mag 2024 | 15,85 | 16,49 | 15,67 | 16,30 | 16,30 | 4.755.586 |
| 24 mag 2024 | 15,69 | 15,88 | 15,39 | 15,55 | 15,55 | 2.474.157 |
| 23 mag 2024 | 15,70 | 16,04 | 15,36 | 15,81 | 15,81 | 2.288.609 |
| 22 mag 2024 | 16,20 | 16,20 | 15,75 | 15,83 | 15,83 | 2.335.280 |
| 21 mag 2024 | 16,20 | 16,30 | 15,94 | 16,20 | 16,20 | 2.404.780 |
| 20 mag 2024 | 15,90 | 16,28 | 15,80 | 16,23 | 16,23 | 3.800.149 |
| 17 mag 2024 | 15,85 | 15,95 | 15,65 | 15,91 | 15,91 | 2.690.380 |
| 16 mag 2024 | 16,29 | 16,29 | 15,59 | 15,92 | 15,92 | 5.356.260 |
| 15 mag 2024 | 16,48 | 16,63 | 16,08 | 16,13 | 16,13 | 4.604.755 |
| 14 mag 2024 | 16,71 | 16,90 | 16,46 | 16,48 | 16,48 | 5.871.140 |
| 13 mag 2024 | 16,30 | 17,38 | 15,86 | 16,85 | 16,85 | 7.619.571 |
| 10 mag 2024 | 16,38 | 16,66 | 16,10 | 16,56 | 16,56 | 6.309.265 |
| 09 mag 2024 | 15,75 | 16,59 | 15,73 | 16,38 | 16,38 | 8.107.630 |
| 08 mag 2024 | 15,90 | 16,10 | 15,61 | 15,62 | 15,62 | 5.316.485 |
| 07 mag 2024 | 15,65 | 15,94 | 15,41 | 15,94 | 15,94 | 6.720.985 |
| 06 mag 2024 | 15,26 | 15,88 | 15,05 | 15,82 | 15,82 | 9.005.917 |
| 30 apr 2024 | 14,99 | 15,23 | 14,85 | 15,11 | 15,11 | 4.709.461 |
| 29 apr 2024 | 15,01 | 15,25 | 14,93 | 15,00 | 15,00 | 7.954.100 |
| 26 apr 2024 | 15,10 | 16,31 | 15,00 | 15,33 | 15,33 | 10.554.265 |
| 25 apr 2024 | 14,63 | 15,55 | 14,55 | 15,49 | 15,49 | 9.015.984 |
| 24 apr 2024 | 14,73 | 14,79 | 14,48 | 14,67 | 14,67 | 6.325.257 |
| 23 apr 2024 | 14,83 | 15,22 | 14,59 | 14,93 | 14,93 | 7.679.040 |
| 22 apr 2024 | 15,77 | 15,88 | 14,82 | 14,91 | 14,91 | 12.206.598 |
| 19 apr 2024 | 13,72 | 15,28 | 13,72 | 15,28 | 15,28 | 7.618.017 |
| 18 apr 2024 | 13,98 | 14,12 | 13,80 | 13,89 | 13,89 | 1.994.999 |
| 17 apr 2024 | 13,51 | 14,08 | 13,51 | 14,05 | 14,05 | 2.323.600 |
| 16 apr 2024 | 13,96 | 13,96 | 13,10 | 13,27 | 13,27 | 3.705.400 |
| 15 apr 2024 | 14,50 | 14,78 | 13,86 | 14,00 | 14,00 | 3.580.353 |
| 12 apr 2024 | 14,32 | 14,73 | 14,20 | 14,62 | 14,62 | 3.214.100 |
| 11 apr 2024 | 14,18 | 14,55 | 14,10 | 14,32 | 14,32 | 1.577.533 |
| 10 apr 2024 | 14,38 | 14,52 | 14,16 | 14,32 | 14,32 | 1.667.680 |
| 09 apr 2024 | 14,49 | 14,57 | 14,30 | 14,38 | 14,38 | 2.148.540 |
| 08 apr 2024 | 14,45 | 14,75 | 14,20 | 14,49 | 14,49 | 4.148.331 |
| 03 apr 2024 | 14,82 | 15,11 | 14,51 | 14,91 | 14,91 | 5.438.062 |
| 02 apr 2024 | 14,16 | 14,86 | 13,98 | 14,61 | 14,61 | 4.136.669 |
| 01 apr 2024 | 14,15 | 14,15 | 13,78 | 14,04 | 14,04 | 2.508.959 |
| 29 mar 2024 | 13,55 | 13,68 | 13,47 | 13,89 | 13,89 | 921.480 |
| 28 mar 2024 | 13,69 | 13,71 | 13,45 | 13,54 | 13,54 | 1.925.580 |
| 27 mar 2024 | 13,90 | 14,03 | 13,50 | 13,57 | 13,57 | 1.348.340 |
| 26 mar 2024 | 13,83 | 13,98 | 13,63 | 13,90 | 13,90 | 1.584.560 |
| 25 mar 2024 | 14,33 | 14,33 | 13,80 | 13,83 | 13,83 | 2.202.320 |
| 22 mar 2024 | 14,50 | 14,68 | 14,07 | 14,11 | 14,11 | 2.844.180 |
| 21 mar 2024 | 14,66 | 15,07 | 14,45 | 14,57 | 14,57 | 3.079.420 |
| 20 mar 2024 | 14,45 | 14,78 | 14,35 | 14,64 | 14,64 | 2.704.738 |
| 19 mar 2024 | 14,22 | 14,94 | 14,14 | 14,46 | 14,46 | 3.872.530 |
| 18 mar 2024 | 13,89 | 14,24 | 13,84 | 14,20 | 14,20 | 2.859.148 |
| 15 mar 2024 | 13,90 | 13,90 | 13,63 | 13,82 | 13,82 | 1.599.880 |
| 14 mar 2024 | 13,90 | 14,10 | 13,68 | 13,84 | 13,84 | 2.134.796 |
| 13 mar 2024 | 13,66 | 14,08 | 13,56 | 13,96 | 13,96 | 3.496.690 |
| 12 mar 2024 | 13,63 | 13,68 | 13,42 | 13,65 | 13,65 | 1.919.380 |
| 11 mar 2024 | 13,17 | 13,79 | 13,10 | 13,55 | 13,55 | 2.831.750 |
| 08 mar 2024 | 12,96 | 13,23 | 12,82 | 13,17 | 13,17 | 2.382.610 |
| 07 mar 2024 | 13,15 | 13,27 | 12,91 | 12,95 | 12,95 | 2.081.800 |
| 06 mar 2024 | 13,15 | 13,31 | 13,08 | 13,13 | 13,13 | 1.894.920 |
| 05 mar 2024 | 13,40 | 13,40 | 13,09 | 13,15 | 13,15 | 1.844.380 |
| 04 mar 2024 | 13,50 | 13,57 | 13,24 | 13,40 | 13,40 | 2.572.440 |
| 01 mar 2024 | 13,52 | 13,65 | 13,31 | 13,51 | 13,51 | 2.330.000 |
| 29 feb 2024 | 12,98 | 13,53 | 12,90 | 13,50 | 13,50 | 2.895.982 |
| 28 feb 2024 | 14,10 | 14,41 | 13,08 | 13,14 | 13,14 | 4.535.100 |
| 27 feb 2024 | 13,52 | 14,31 | 13,52 | 14,10 | 14,10 | 3.278.343 |
| 26 feb 2024 | 13,50 | 14,14 | 13,50 | 13,67 | 13,67 | 4.639.780 |
| 23 feb 2024 | 13,13 | 13,37 | 12,97 | 13,37 | 13,37 | 2.953.218 |
| 22 feb 2024 | 12,95 | 13,29 | 12,81 | 13,10 | 13,10 | 2.907.040 |
| 21 feb 2024 | 12,58 | 13,20 | 12,50 | 12,88 | 12,88 | 3.481.842 |
| 20 feb 2024 | 12,80 | 12,80 | 12,30 | 12,75 | 12,75 | 2.310.634 |
| 19 feb 2024 | 12,58 | 13,28 | 12,58 | 12,78 | 12,78 | 4.849.306 |
| 08 feb 2024 | 11,78 | 12,70 | 11,76 | 12,57 | 12,57 | 4.715.132 |
| 07 feb 2024 | 11,96 | 12,16 | 11,60 | 11,82 | 11,82 | 5.297.979 |
| 06 feb 2024 | 11,80 | 12,30 | 10,91 | 12,16 | 12,16 | 9.402.493 |
| 05 feb 2024 | 11,56 | 12,50 | 10,53 | 12,12 | 12,12 | 8.342.855 |
| 02 feb 2024 | 11,89 | 12,12 | 10,90 | 11,36 | 11,36 | 3.901.196 |
| 01 feb 2024 | 12,16 | 12,31 | 11,61 | 11,87 | 11,87 | 4.908.624 |
| 31 gen 2024 | 13,00 | 13,12 | 12,16 | 12,24 | 12,24 | 4.983.370 |
| 30 gen 2024 | 13,54 | 13,94 | 13,02 | 13,14 | 13,14 | 2.849.423 |
| 29 gen 2024 | 14,29 | 14,29 | 13,76 | 13,83 | 13,83 | 2.060.847 |
| 26 gen 2024 | 14,37 | 14,51 | 14,08 | 14,14 | 14,14 | 2.530.540 |
| 25 gen 2024 | 13,80 | 14,38 | 13,74 | 14,33 | 14,33 | 3.406.396 |
| 24 gen 2024 | 13,75 | 14,08 | 13,42 | 13,83 | 13,83 | 2.694.260 |
| 23 gen 2024 | 13,68 | 13,90 | 13,40 | 13,74 | 13,74 | 2.364.280 |
| 22 gen 2024 | 14,70 | 14,70 | 13,69 | 13,80 | 13,80 | 4.280.764 |
| 19 gen 2024 | 15,43 | 15,44 | 14,70 | 14,72 | 14,72 | 3.211.740 |
| 18 gen 2024 | 15,08 | 15,66 | 14,51 | 15,40 | 15,40 | 6.533.077 |
| 17 gen 2024 | 15,80 | 15,85 | 15,19 | 15,20 | 15,20 | 6.044.328 |
| 16 gen 2024 | 16,80 | 16,85 | 15,80 | 15,90 | 15,90 | 10.026.950 |
| 15 gen 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
| 12 gen 2024 | 17,22 | 17,90 | 17,00 | 17,12 | 17,12 | 10.063.283 |
| 11 gen 2024 | 16,88 | 17,38 | 16,75 | 17,26 | 17,26 | 6.524.530 |
| 10 gen 2024 | 16,91 | 17,02 | 16,40 | 17,00 | 17,00 | 6.607.520 |
| 09 gen 2024 | 17,02 | 17,06 | 16,51 | 16,99 | 16,99 | 5.529.650 |
| 08 gen 2024 | 17,40 | 17,70 | 16,87 | 16,91 | 16,91 | 10.423.739 |
| 05 gen 2024 | 18,27 | 18,27 | 17,22 | 17,40 | 17,40 | 8.805.350 |
| 04 gen 2024 | 17,90 | 18,47 | 17,72 | 18,35 | 18,35 | 10.716.059 |
| 03 gen 2024 | 17,91 | 19,10 | 17,57 | 18,40 | 18,40 | 22.966.213 |
| 02 gen 2024 | 16,45 | 17,92 | 16,34 | 17,92 | 17,92 | 16.703.653 |
| 29 dic 2023 | 16,79 | 16,79 | 16,25 | 16,29 | 16,29 | 2.069.900 |
| 28 dic 2023 | 15,94 | 16,80 | 15,75 | 16,61 | 16,61 | 3.078.823 |
| 27 dic 2023 | 15,91 | 16,28 | 15,82 | 16,01 | 16,01 | 1.693.632 |
| 26 dic 2023 | 16,30 | 16,59 | 15,90 | 16,01 | 16,01 | 2.083.313 |
| *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.