Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.236,52 +723,49 (+1,24%)
Yindu Kitchen Equipment Co., Ltd (603277.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 32,17 | 32,80 | 31,29 | 32,53 | 32,53 | 2.352.236 |
| 29 apr 2024 | 29,78 | 31,99 | 29,78 | 31,85 | 31,85 | 3.199.104 |
| 26 apr 2024 | 29,64 | 29,99 | 29,31 | 29,78 | 29,78 | 958.300 |
| 25 apr 2024 | 30,33 | 30,50 | 29,07 | 29,68 | 29,68 | 1.204.300 |
| 24 apr 2024 | 28,82 | 29,63 | 28,52 | 29,57 | 29,57 | 1.227.400 |
| 23 apr 2024 | 28,46 | 29,10 | 28,25 | 28,74 | 28,74 | 1.048.950 |
| 22 apr 2024 | 28,08 | 29,21 | 28,08 | 28,51 | 28,51 | 1.049.618 |
| 19 apr 2024 | 28,67 | 28,89 | 28,18 | 28,21 | 28,21 | 1.149.090 |
| 18 apr 2024 | 27,95 | 28,94 | 27,79 | 28,60 | 28,60 | 1.375.613 |
| 17 apr 2024 | 27,72 | 28,27 | 27,26 | 27,72 | 27,72 | 1.790.861 |
| 16 apr 2024 | 28,90 | 29,81 | 27,29 | 27,49 | 27,49 | 2.895.674 |
| 15 apr 2024 | 28,41 | 29,08 | 28,01 | 28,42 | 28,42 | 1.458.735 |
| 12 apr 2024 | 29,24 | 29,24 | 28,56 | 28,80 | 28,80 | 887.099 |
| 11 apr 2024 | 28,41 | 28,94 | 28,34 | 28,63 | 28,63 | 624.021 |
| 10 apr 2024 | 28,54 | 28,73 | 28,29 | 28,52 | 28,52 | 541.754 |
| 09 apr 2024 | 28,41 | 28,76 | 28,23 | 28,56 | 28,56 | 518.400 |
| 08 apr 2024 | 28,39 | 28,93 | 28,03 | 28,71 | 28,71 | 993.800 |
| 03 apr 2024 | 28,82 | 28,97 | 28,20 | 28,69 | 28,69 | 675.840 |
| 02 apr 2024 | 28,71 | 28,90 | 28,36 | 28,72 | 28,72 | 696.093 |
| 01 apr 2024 | 28,55 | 28,99 | 27,91 | 28,64 | 28,64 | 1.161.292 |
| 29 mar 2024 | 27,86 | 28,56 | 27,86 | 28,45 | 28,45 | 254.200 |
| 28 mar 2024 | 27,80 | 28,40 | 27,61 | 27,86 | 27,86 | 803.200 |
| 27 mar 2024 | 28,35 | 28,81 | 27,67 | 27,76 | 27,76 | 1.563.450 |
| 26 mar 2024 | 29,50 | 29,50 | 28,35 | 28,64 | 28,64 | 1.387.850 |
| 25 mar 2024 | 28,11 | 29,55 | 28,11 | 29,13 | 29,13 | 1.519.080 |
| 22 mar 2024 | 28,95 | 29,50 | 28,32 | 28,47 | 28,47 | 1.087.830 |
| 21 mar 2024 | 28,85 | 29,31 | 28,85 | 29,22 | 29,22 | 1.415.500 |
| 20 mar 2024 | 28,62 | 28,98 | 28,56 | 28,80 | 28,80 | 417.000 |
| 19 mar 2024 | 28,84 | 28,98 | 28,47 | 28,65 | 28,65 | 640.200 |
| 18 mar 2024 | 28,15 | 28,81 | 28,10 | 28,79 | 28,79 | 1.090.020 |
| 15 mar 2024 | 28,23 | 28,23 | 27,50 | 28,09 | 28,09 | 1.099.100 |
| 14 mar 2024 | 28,30 | 28,39 | 27,63 | 27,94 | 27,94 | 1.159.300 |
| 13 mar 2024 | 28,42 | 28,83 | 27,80 | 28,39 | 28,39 | 1.188.700 |
| 12 mar 2024 | 28,75 | 28,82 | 28,23 | 28,41 | 28,41 | 745.400 |
| 11 mar 2024 | 29,14 | 29,26 | 27,91 | 28,68 | 28,68 | 1.796.300 |
| 08 mar 2024 | 28,04 | 29,24 | 28,04 | 29,10 | 29,10 | 1.198.100 |
| 07 mar 2024 | 27,57 | 28,84 | 27,57 | 28,02 | 28,02 | 1.001.000 |
| 06 mar 2024 | 27,91 | 27,94 | 27,16 | 27,70 | 27,70 | 948.100 |
| 05 mar 2024 | 26,65 | 28,01 | 26,65 | 27,95 | 27,95 | 1.512.300 |
| 04 mar 2024 | 26,69 | 27,40 | 26,60 | 27,35 | 27,35 | 1.372.797 |
| 01 mar 2024 | 27,30 | 27,31 | 26,39 | 26,62 | 26,62 | 1.630.254 |
| 29 feb 2024 | 25,71 | 27,33 | 25,61 | 27,30 | 27,30 | 1.624.700 |
| 28 feb 2024 | 25,96 | 27,17 | 25,85 | 26,50 | 26,50 | 2.007.600 |
| 27 feb 2024 | 25,74 | 26,19 | 25,51 | 26,05 | 26,05 | 927.800 |
| 26 feb 2024 | 25,84 | 26,38 | 25,17 | 25,88 | 25,88 | 1.262.600 |
| 23 feb 2024 | 24,95 | 26,03 | 24,80 | 25,87 | 25,87 | 1.925.300 |
| 22 feb 2024 | 24,14 | 25,59 | 24,14 | 24,95 | 24,95 | 797.800 |
| 21 feb 2024 | 25,13 | 25,54 | 24,62 | 25,28 | 25,28 | 1.542.549 |
| 20 feb 2024 | 23,99 | 25,36 | 23,67 | 25,00 | 25,00 | 1.855.635 |
| 19 feb 2024 | 24,97 | 25,12 | 23,35 | 24,24 | 24,24 | 2.569.800 |
| 08 feb 2024 | 23,00 | 25,18 | 21,49 | 25,11 | 25,11 | 3.115.827 |
| 07 feb 2024 | 21,92 | 23,35 | 21,87 | 23,02 | 23,02 | 1.887.236 |
| 06 feb 2024 | 20,92 | 23,45 | 19,50 | 22,09 | 22,09 | 2.918.471 |
| 05 feb 2024 | 21,20 | 21,85 | 19,53 | 21,33 | 21,33 | 2.408.635 |
| 02 feb 2024 | 21,20 | 21,43 | 20,40 | 21,32 | 21,32 | 2.409.935 |
| 01 feb 2024 | 21,20 | 21,66 | 20,55 | 21,27 | 21,27 | 1.652.800 |
| 31 gen 2024 | 22,15 | 22,53 | 21,18 | 21,34 | 21,34 | 1.788.054 |
| 30 gen 2024 | 22,98 | 23,12 | 22,10 | 22,15 | 22,15 | 1.050.500 |
| 29 gen 2024 | 23,71 | 24,51 | 23,03 | 23,14 | 23,14 | 1.227.075 |
| 26 gen 2024 | 24,02 | 24,35 | 23,50 | 23,77 | 23,77 | 804.691 |
| 25 gen 2024 | 23,05 | 24,38 | 22,74 | 23,89 | 23,89 | 1.761.167 |
| 24 gen 2024 | 23,01 | 23,49 | 22,65 | 23,33 | 23,33 | 1.176.455 |
| 23 gen 2024 | 22,46 | 23,08 | 22,15 | 22,90 | 22,90 | 1.460.900 |
| 22 gen 2024 | 24,24 | 24,24 | 22,56 | 22,78 | 22,78 | 923.600 |
| 19 gen 2024 | 24,19 | 24,20 | 23,76 | 23,89 | 23,89 | 736.100 |
| 18 gen 2024 | 24,45 | 24,52 | 23,62 | 24,22 | 24,22 | 791.900 |
| 17 gen 2024 | 25,11 | 25,35 | 24,29 | 24,43 | 24,43 | 1.060.790 |
| 16 gen 2024 | 24,95 | 25,21 | 24,87 | 25,08 | 25,08 | 697.400 |
| 15 gen 2024 | 24,76 | 25,15 | 23,78 | 25,08 | 25,08 | 805.100 |
| 12 gen 2024 | 24,44 | 25,10 | 24,15 | 24,76 | 24,76 | 1.194.800 |
| 11 gen 2024 | 24,60 | 24,89 | 24,15 | 24,45 | 24,45 | 1.267.146 |
| 10 gen 2024 | 24,75 | 25,16 | 24,51 | 24,60 | 24,60 | 912.600 |
| 09 gen 2024 | 24,59 | 25,55 | 24,41 | 24,96 | 24,96 | 1.324.900 |
| 08 gen 2024 | 25,97 | 26,00 | 24,61 | 24,73 | 24,73 | 2.043.111 |
| 05 gen 2024 | 27,89 | 27,89 | 25,50 | 25,71 | 25,71 | 1.504.744 |
| 04 gen 2024 | 26,16 | 26,43 | 25,50 | 25,82 | 25,82 | 1.108.200 |
| 03 gen 2024 | 26,73 | 26,98 | 26,05 | 26,19 | 26,19 | 1.069.000 |
| 02 gen 2024 | 26,59 | 27,15 | 26,38 | 26,81 | 26,81 | 884.300 |
| 29 dic 2023 | 25,50 | 26,87 | 25,32 | 26,82 | 26,82 | 1.647.750 |
| 28 dic 2023 | 26,25 | 26,33 | 25,20 | 25,59 | 25,59 | 1.431.556 |
| 27 dic 2023 | 26,96 | 26,96 | 25,47 | 26,51 | 26,51 | 763.300 |
| 26 dic 2023 | 26,24 | 26,24 | 25,65 | 25,80 | 25,80 | 363.500 |
| 25 dic 2023 | 26,20 | 26,33 | 25,90 | 26,20 | 26,20 | 533.150 |
| 22 dic 2023 | 26,52 | 26,55 | 26,03 | 26,29 | 26,29 | 900.100 |
| 21 dic 2023 | 26,41 | 26,60 | 25,59 | 26,42 | 26,42 | 1.493.654 |
| 20 dic 2023 | 26,44 | 26,79 | 25,96 | 26,02 | 26,02 | 713.400 |
| 19 dic 2023 | 26,18 | 26,45 | 26,10 | 26,43 | 26,43 | 445.100 |
| 18 dic 2023 | 26,05 | 26,58 | 26,05 | 26,11 | 26,11 | 350.600 |
| 15 dic 2023 | 26,39 | 26,50 | 26,09 | 26,27 | 26,27 | 480.600 |
| 14 dic 2023 | 26,51 | 26,83 | 26,18 | 26,50 | 26,50 | 604.000 |
| 13 dic 2023 | 26,54 | 26,74 | 26,00 | 26,47 | 26,47 | 664.900 |
| 12 dic 2023 | 26,50 | 26,75 | 26,23 | 26,62 | 26,62 | 432.400 |
| 11 dic 2023 | 26,24 | 26,64 | 25,77 | 26,35 | 26,35 | 705.700 |
| 08 dic 2023 | 26,68 | 26,68 | 26,00 | 26,24 | 26,24 | 790.300 |
| 07 dic 2023 | 26,50 | 27,00 | 26,36 | 26,42 | 26,42 | 727.400 |
| 06 dic 2023 | 26,61 | 26,68 | 26,20 | 26,59 | 26,59 | 618.900 |
| 05 dic 2023 | 26,52 | 26,64 | 26,30 | 26,38 | 26,38 | 606.900 |
| 04 dic 2023 | 26,66 | 26,77 | 26,30 | 26,58 | 26,58 | 992.300 |
| 01 dic 2023 | 27,12 | 27,18 | 26,50 | 26,75 | 26,75 | 1.062.000 |
| 30 nov 2023 | 27,56 | 27,56 | 27,10 | 27,17 | 27,17 | 712.600 |
| *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.