Italia markets close in 6 hours 23 minutes
FTSE MIB
34.797,07 +304,66 (+0,88%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
77,20 +0,21 (+0,27%) Bitcoin EUR
63.770,85 +1.303,25 (+2,09%)
WuXi AppTec Co., Ltd. (603259.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 giu 2024 | 42,17 | 42,26 | 41,71 | 42,00 | 42,00 | 37.109.089 |
| 31 mag 2024 | 42,28 | 42,76 | 42,07 | 42,11 | 42,11 | 37.592.593 |
| 30 mag 2024 | 42,11 | 42,30 | 41,85 | 41,94 | 41,94 | 28.587.133 |
| 29 mag 2024 | 42,11 | 42,50 | 42,07 | 42,27 | 42,27 | 30.828.844 |
| 28 mag 2024 | 42,23 | 42,92 | 41,98 | 42,26 | 42,26 | 36.706.806 |
| 27 mag 2024 | 42,99 | 43,04 | 41,52 | 42,42 | 42,42 | 55.158.020 |
| 24 mag 2024 | 43,15 | 43,60 | 42,75 | 42,75 | 42,75 | 38.130.211 |
| 23 mag 2024 | 43,86 | 44,05 | 43,23 | 43,29 | 43,29 | 42.728.172 |
| 22 mag 2024 | 43,70 | 44,28 | 43,60 | 44,12 | 44,12 | 48.207.701 |
| 21 mag 2024 | 44,50 | 44,58 | 43,50 | 43,71 | 43,71 | 66.921.746 |
| 20 mag 2024 | 44,60 | 45,16 | 44,50 | 44,70 | 44,70 | 56.243.142 |
| 17 mag 2024 | 45,23 | 45,75 | 44,58 | 44,90 | 44,90 | 69.469.585 |
| 16 mag 2024 | 45,40 | 46,33 | 43,68 | 45,58 | 45,58 | 96.750.802 |
| 15 mag 2024 | 46,60 | 46,66 | 45,01 | 45,22 | 45,22 | 105.993.721 |
| 14 mag 2024 | 45,90 | 47,90 | 45,77 | 47,14 | 47,14 | 145.967.532 |
| 13 mag 2024 | 48,51 | 48,68 | 45,79 | 46,19 | 46,19 | 185.303.114 |
| 10 mag 2024 | 45,65 | 45,80 | 44,53 | 44,85 | 44,85 | 60.905.456 |
| 09 mag 2024 | 44,71 | 45,99 | 44,69 | 45,37 | 45,37 | 75.040.983 |
| 08 mag 2024 | 45,40 | 45,58 | 44,66 | 44,71 | 44,71 | 62.605.726 |
| 07 mag 2024 | 45,60 | 45,86 | 45,18 | 45,65 | 45,65 | 64.317.670 |
| 06 mag 2024 | 44,44 | 46,39 | 44,34 | 45,78 | 45,78 | 126.789.066 |
| 30 apr 2024 | 44,66 | 44,78 | 43,52 | 43,67 | 43,67 | 80.698.597 |
| 29 apr 2024 | 43,09 | 45,02 | 42,93 | 44,57 | 44,57 | 114.939.427 |
| 26 apr 2024 | 41,38 | 43,13 | 41,30 | 42,92 | 42,92 | 119.709.427 |
| 25 apr 2024 | 41,75 | 42,40 | 41,59 | 41,60 | 41,60 | 71.687.645 |
| 24 apr 2024 | 42,31 | 42,50 | 41,75 | 41,96 | 41,96 | 70.078.537 |
| 23 apr 2024 | 42,25 | 43,30 | 41,48 | 42,63 | 42,63 | 92.119.020 |
| 22 apr 2024 | 41,90 | 42,69 | 41,63 | 42,10 | 42,10 | 50.854.786 |
| 19 apr 2024 | 42,80 | 42,99 | 41,86 | 42,20 | 42,20 | 74.610.705 |
| 18 apr 2024 | 43,10 | 44,35 | 42,39 | 43,43 | 43,43 | 109.147.851 |
| 17 apr 2024 | 41,35 | 43,55 | 41,28 | 43,15 | 43,15 | 112.233.072 |
| 16 apr 2024 | 42,18 | 42,50 | 41,17 | 41,19 | 41,19 | 70.395.203 |
| 15 apr 2024 | 42,80 | 43,12 | 41,67 | 42,38 | 42,38 | 81.955.345 |
| 12 apr 2024 | 43,51 | 44,38 | 42,89 | 42,89 | 42,89 | 79.001.102 |
| 11 apr 2024 | 45,00 | 45,30 | 43,70 | 43,80 | 43,80 | 116.595.304 |
| 10 apr 2024 | 46,50 | 47,05 | 45,53 | 45,58 | 45,58 | 69.694.416 |
| 09 apr 2024 | 46,12 | 47,07 | 44,90 | 46,92 | 46,92 | 105.558.319 |
| 08 apr 2024 | 46,01 | 46,65 | 45,77 | 46,11 | 46,11 | 83.610.043 |
| 03 apr 2024 | 47,08 | 47,89 | 46,82 | 47,31 | 47,31 | 74.581.588 |
| 02 apr 2024 | 47,84 | 47,85 | 46,52 | 47,06 | 47,06 | 75.614.288 |
| 01 apr 2024 | 46,18 | 47,84 | 46,15 | 47,84 | 47,84 | 96.952.376 |
| 29 mar 2024 | 46,55 | 46,92 | 45,88 | 46,18 | 46,18 | 50.919.933 |
| 28 mar 2024 | 46,34 | 47,56 | 46,12 | 47,03 | 47,03 | 82.108.858 |
| 27 mar 2024 | 47,00 | 48,17 | 46,28 | 46,58 | 46,58 | 89.520.532 |
| 26 mar 2024 | 48,65 | 48,70 | 46,98 | 47,46 | 47,46 | 103.154.801 |
| 25 mar 2024 | 49,30 | 49,96 | 48,81 | 48,90 | 48,90 | 122.011.318 |
| 22 mar 2024 | 49,00 | 49,43 | 47,90 | 47,91 | 47,91 | 127.631.961 |
| 21 mar 2024 | 50,38 | 50,73 | 49,91 | 50,02 | 50,02 | 96.680.597 |
| 20 mar 2024 | 50,85 | 51,11 | 50,01 | 50,33 | 50,33 | 110.214.081 |
| 19 mar 2024 | 51,94 | 51,94 | 50,80 | 50,81 | 50,81 | 168.192.735 |
| 18 mar 2024 | 51,20 | 53,44 | 48,80 | 53,41 | 53,41 | 191.396.680 |
| 15 mar 2024 | 52,34 | 53,34 | 51,15 | 51,31 | 51,31 | 145.632.932 |
| 14 mar 2024 | 58,48 | 58,88 | 51,88 | 53,51 | 53,51 | 194.357.013 |
| 13 mar 2024 | 57,00 | 57,67 | 55,95 | 56,75 | 56,75 | 74.632.035 |
| 12 mar 2024 | 56,00 | 58,37 | 56,00 | 57,20 | 57,20 | 123.866.270 |
| 11 mar 2024 | 52,63 | 55,28 | 51,52 | 54,77 | 54,77 | 108.510.223 |
| 08 mar 2024 | 51,08 | 52,19 | 50,81 | 51,84 | 51,84 | 97.310.560 |
| 07 mar 2024 | 52,86 | 54,97 | 52,86 | 52,86 | 52,86 | 113.170.375 |
| 06 mar 2024 | 59,01 | 59,48 | 57,80 | 58,73 | 58,73 | 56.281.385 |
| 05 mar 2024 | 58,32 | 59,27 | 57,11 | 58,23 | 58,23 | 82.237.501 |
| 04 mar 2024 | 55,57 | 60,52 | 55,56 | 60,00 | 60,00 | 124.122.674 |
| 01 mar 2024 | 54,30 | 55,39 | 54,01 | 55,02 | 55,02 | 55.375.181 |
| 29 feb 2024 | 52,53 | 54,65 | 52,50 | 54,48 | 54,48 | 63.870.856 |
| 28 feb 2024 | 55,43 | 56,55 | 53,00 | 53,01 | 53,01 | 90.726.813 |
| 27 feb 2024 | 54,29 | 54,98 | 53,61 | 54,98 | 54,98 | 64.623.673 |
| 26 feb 2024 | 53,84 | 55,47 | 53,75 | 54,65 | 54,65 | 75.027.576 |
| 23 feb 2024 | 54,04 | 54,18 | 52,55 | 53,58 | 53,58 | 69.410.659 |
| 22 feb 2024 | 53,09 | 54,36 | 52,88 | 54,11 | 54,11 | 62.886.204 |
| 21 feb 2024 | 51,00 | 55,50 | 50,82 | 53,74 | 53,74 | 108.874.573 |
| 20 feb 2024 | 49,85 | 51,64 | 49,33 | 51,57 | 51,57 | 100.319.873 |
| 19 feb 2024 | 50,50 | 51,28 | 48,62 | 50,05 | 50,05 | 132.806.402 |
| 08 feb 2024 | 53,65 | 54,50 | 52,00 | 53,12 | 53,12 | 99.007.432 |
| 07 feb 2024 | 53,61 | 56,38 | 53,61 | 55,25 | 55,25 | 111.295.644 |
| 06 feb 2024 | 46,86 | 52,81 | 45,37 | 52,25 | 52,25 | 113.259.142 |
| 05 feb 2024 | 46,28 | 51,73 | 45,20 | 48,23 | 48,23 | 159.302.508 |
| 02 feb 2024 | 56,91 | 57,43 | 50,22 | 50,22 | 50,22 | 65.707.485 |
| 01 feb 2024 | 54,56 | 56,94 | 53,73 | 55,80 | 55,80 | 58.337.298 |
| 31 gen 2024 | 56,00 | 56,55 | 53,90 | 54,20 | 54,20 | 65.697.194 |
| 30 gen 2024 | 56,40 | 58,60 | 56,18 | 56,85 | 56,85 | 87.396.491 |
| 29 gen 2024 | 63,00 | 63,98 | 59,36 | 59,36 | 59,36 | 106.097.922 |
| 26 gen 2024 | 72,50 | 74,69 | 65,96 | 65,96 | 65,96 | 44.527.046 |
| 25 gen 2024 | 73,96 | 74,06 | 72,11 | 73,29 | 73,29 | 19.235.679 |
| 24 gen 2024 | 74,58 | 74,69 | 72,20 | 74,00 | 74,00 | 17.438.909 |
| 23 gen 2024 | 73,90 | 75,08 | 73,09 | 74,07 | 74,07 | 19.838.547 |
| 22 gen 2024 | 74,79 | 75,38 | 73,20 | 74,46 | 74,46 | 26.022.097 |
| 19 gen 2024 | 73,41 | 75,30 | 73,00 | 74,89 | 74,89 | 31.731.074 |
| 18 gen 2024 | 71,00 | 73,93 | 70,81 | 73,82 | 73,82 | 25.935.929 |
| 17 gen 2024 | 72,93 | 73,16 | 71,50 | 71,50 | 71,50 | 14.441.554 |
| 16 gen 2024 | 72,11 | 73,40 | 71,81 | 73,35 | 73,35 | 14.107.989 |
| 15 gen 2024 | 71,10 | 73,95 | 71,10 | 72,65 | 72,65 | 17.693.159 |
| 12 gen 2024 | 71,01 | 73,88 | 70,92 | 71,82 | 71,82 | 23.213.103 |
| 11 gen 2024 | 72,00 | 72,72 | 69,80 | 71,75 | 71,75 | 40.102.440 |
| 10 gen 2024 | 67,10 | 68,38 | 66,33 | 67,62 | 67,62 | 16.971.968 |
| 09 gen 2024 | 67,80 | 68,90 | 66,90 | 67,40 | 67,40 | 16.164.850 |
| 08 gen 2024 | 67,83 | 68,18 | 67,10 | 67,46 | 67,46 | 14.807.840 |
| 05 gen 2024 | 69,40 | 69,55 | 67,50 | 68,11 | 68,11 | 17.723.289 |
| 04 gen 2024 | 69,98 | 69,98 | 68,64 | 69,16 | 69,16 | 21.013.438 |
| 03 gen 2024 | 70,05 | 71,17 | 69,88 | 70,10 | 70,10 | 14.219.691 |
| 02 gen 2024 | 72,95 | 73,01 | 68,90 | 70,50 | 70,50 | 28.068.196 |
| 29 dic 2023 | 73,45 | 73,76 | 72,31 | 72,76 | 72,76 | 16.754.940 |
| *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.