Italia markets closed
Dow Jones
38.823,42 +147,74 (+0,38%) Nasdaq
16.291,24 +134,91 (+0,84%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
58.679,03 -846,65 (-1,42%) CMC Crypto 200
1.362,53 +49,90 (+3,80%)
Anhui Yingliu Electromechanical Co., Ltd. (603308.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 15,25 | 15,52 | 14,98 | 15,40 | 15,40 | 20.469.980 |
| 30 apr 2024 | 15,55 | 15,78 | 14,90 | 14,95 | 14,95 | 24.871.571 |
| 29 apr 2024 | 15,86 | 16,00 | 15,33 | 15,74 | 15,74 | 30.656.323 |
| 26 apr 2024 | 15,73 | 16,60 | 15,70 | 16,17 | 16,17 | 48.952.149 |
| 25 apr 2024 | 15,80 | 16,20 | 14,80 | 15,73 | 15,73 | 60.018.629 |
| 24 apr 2024 | 13,64 | 14,98 | 13,64 | 14,98 | 14,98 | 36.105.419 |
| 23 apr 2024 | 13,65 | 13,77 | 13,36 | 13,62 | 13,62 | 18.085.186 |
| 22 apr 2024 | 12,72 | 14,10 | 12,72 | 13,65 | 13,65 | 26.526.660 |
| 19 apr 2024 | 12,92 | 13,06 | 12,70 | 12,82 | 12,82 | 11.216.280 |
| 18 apr 2024 | 12,46 | 13,41 | 12,32 | 13,05 | 13,05 | 19.292.812 |
| 17 apr 2024 | 11,88 | 12,51 | 11,80 | 12,49 | 12,49 | 15.749.568 |
| 16 apr 2024 | 12,50 | 12,55 | 11,59 | 11,61 | 11,61 | 20.184.264 |
| 15 apr 2024 | 13,03 | 13,14 | 12,37 | 12,62 | 12,62 | 14.131.778 |
| 12 apr 2024 | 13,10 | 13,36 | 12,91 | 12,97 | 12,97 | 10.104.253 |
| 11 apr 2024 | 13,16 | 13,49 | 13,08 | 13,14 | 13,14 | 9.282.276 |
| 10 apr 2024 | 13,38 | 13,54 | 13,00 | 13,39 | 13,39 | 13.615.200 |
| 09 apr 2024 | 13,69 | 13,77 | 13,31 | 13,48 | 13,48 | 11.371.649 |
| 08 apr 2024 | 13,75 | 13,92 | 13,44 | 13,50 | 13,50 | 10.571.320 |
| 03 apr 2024 | 14,20 | 14,33 | 13,58 | 13,82 | 13,82 | 16.111.496 |
| 02 apr 2024 | 14,45 | 14,75 | 14,20 | 14,38 | 14,38 | 18.793.040 |
| 01 apr 2024 | 14,66 | 14,83 | 14,35 | 14,62 | 14,62 | 24.035.684 |
| 29 mar 2024 | 14,32 | 14,97 | 14,03 | 14,84 | 14,84 | 36.732.301 |
| 28 mar 2024 | 12,97 | 13,75 | 12,93 | 13,75 | 13,75 | 16.136.417 |
| 27 mar 2024 | 12,99 | 13,00 | 12,44 | 12,50 | 12,50 | 16.055.748 |
| 26 mar 2024 | 13,41 | 13,46 | 12,81 | 12,93 | 12,93 | 18.970.950 |
| 25 mar 2024 | 13,85 | 14,00 | 13,35 | 13,39 | 13,39 | 15.447.152 |
| 22 mar 2024 | 14,55 | 14,85 | 13,92 | 14,00 | 14,00 | 27.036.927 |
| 21 mar 2024 | 14,21 | 15,25 | 14,15 | 14,77 | 14,77 | 43.698.353 |
| 20 mar 2024 | 13,71 | 14,74 | 13,70 | 14,52 | 14,52 | 45.665.325 |
| 19 mar 2024 | 14,05 | 14,05 | 13,30 | 13,40 | 13,40 | 32.868.610 |
| 18 mar 2024 | 14,19 | 14,75 | 13,81 | 13,97 | 13,97 | 44.944.004 |
| 15 mar 2024 | 12,56 | 13,77 | 12,32 | 13,77 | 13,77 | 32.370.418 |
| 14 mar 2024 | 12,68 | 12,90 | 12,24 | 12,52 | 12,52 | 22.082.729 |
| 13 mar 2024 | 11,76 | 12,62 | 11,63 | 12,36 | 12,36 | 17.196.275 |
| 12 mar 2024 | 11,38 | 11,96 | 11,38 | 11,75 | 11,75 | 14.907.518 |
| 11 mar 2024 | 11,18 | 11,40 | 11,14 | 11,38 | 11,38 | 6.757.840 |
| 08 mar 2024 | 11,16 | 11,29 | 11,01 | 11,18 | 11,18 | 7.137.419 |
| 07 mar 2024 | 11,37 | 11,57 | 11,06 | 11,10 | 11,10 | 8.939.860 |
| 06 mar 2024 | 11,11 | 11,48 | 11,06 | 11,38 | 11,38 | 7.000.929 |
| 05 mar 2024 | 11,32 | 11,39 | 11,06 | 11,12 | 11,12 | 8.753.338 |
| 04 mar 2024 | 11,60 | 11,69 | 11,25 | 11,42 | 11,42 | 7.263.924 |
| 01 mar 2024 | 11,56 | 11,75 | 11,48 | 11,60 | 11,60 | 8.344.482 |
| 29 feb 2024 | 11,02 | 11,64 | 11,00 | 11,55 | 11,55 | 6.867.267 |
| 28 feb 2024 | 11,80 | 12,01 | 11,14 | 11,14 | 11,14 | 10.561.782 |
| 27 feb 2024 | 11,55 | 11,76 | 11,44 | 11,76 | 11,76 | 7.607.221 |
| 26 feb 2024 | 11,18 | 11,77 | 11,18 | 11,58 | 11,58 | 12.115.954 |
| 23 feb 2024 | 10,92 | 11,13 | 10,77 | 11,09 | 11,09 | 5.842.454 |
| 22 feb 2024 | 10,70 | 10,94 | 10,68 | 10,88 | 10,88 | 5.218.077 |
| 21 feb 2024 | 10,61 | 11,11 | 10,52 | 10,76 | 10,76 | 7.011.500 |
| 20 feb 2024 | 10,60 | 10,74 | 10,36 | 10,71 | 10,71 | 5.872.971 |
| 19 feb 2024 | 11,09 | 11,15 | 10,50 | 10,65 | 10,65 | 9.998.589 |
| 08 feb 2024 | 10,09 | 11,03 | 10,09 | 10,98 | 10,98 | 12.414.555 |
| 07 feb 2024 | 9,69 | 10,21 | 9,64 | 10,06 | 10,06 | 11.845.286 |
| 06 feb 2024 | 8,80 | 9,78 | 8,55 | 9,64 | 9,64 | 13.806.928 |
| 05 feb 2024 | 9,51 | 9,51 | 8,69 | 8,95 | 8,95 | 16.682.224 |
| 02 feb 2024 | 9,89 | 10,01 | 9,07 | 9,66 | 9,66 | 8.826.294 |
| 01 feb 2024 | 9,99 | 10,14 | 9,74 | 9,86 | 9,86 | 6.310.620 |
| 31 gen 2024 | 10,37 | 10,57 | 9,95 | 9,97 | 9,97 | 6.133.777 |
| 30 gen 2024 | 10,82 | 10,82 | 10,37 | 10,37 | 10,37 | 5.990.827 |
| 29 gen 2024 | 11,03 | 11,13 | 10,66 | 10,73 | 10,73 | 6.444.315 |
| 26 gen 2024 | 11,23 | 11,29 | 10,88 | 11,03 | 11,03 | 8.692.107 |
| 25 gen 2024 | 10,71 | 11,28 | 10,56 | 11,28 | 11,28 | 10.760.892 |
| 24 gen 2024 | 10,63 | 10,73 | 10,22 | 10,65 | 10,65 | 6.301.820 |
| 23 gen 2024 | 10,45 | 10,58 | 10,15 | 10,55 | 10,55 | 12.043.292 |
| 22 gen 2024 | 11,15 | 11,20 | 10,37 | 10,43 | 10,43 | 6.734.720 |
| 19 gen 2024 | 11,36 | 11,40 | 11,11 | 11,15 | 11,15 | 4.973.675 |
| 18 gen 2024 | 11,27 | 11,39 | 10,89 | 11,32 | 11,32 | 9.618.370 |
| 17 gen 2024 | 11,89 | 11,89 | 11,33 | 11,34 | 11,34 | 6.313.800 |
| 16 gen 2024 | 11,87 | 11,96 | 11,65 | 11,80 | 11,80 | 7.761.602 |
| 15 gen 2024 | 12,33 | 12,33 | 11,76 | 11,92 | 11,92 | 10.823.087 |
| 12 gen 2024 | 12,64 | 12,66 | 12,18 | 12,48 | 12,48 | 8.672.840 |
| 11 gen 2024 | 12,60 | 12,72 | 12,41 | 12,64 | 12,64 | 5.591.240 |
| 10 gen 2024 | 12,76 | 12,82 | 12,47 | 12,63 | 12,63 | 3.879.590 |
| 09 gen 2024 | 12,80 | 12,95 | 12,59 | 12,76 | 12,76 | 4.516.389 |
| 08 gen 2024 | 13,34 | 13,34 | 12,71 | 12,74 | 12,74 | 9.269.829 |
| 05 gen 2024 | 13,50 | 13,73 | 13,20 | 13,56 | 13,56 | 7.224.262 |
| 04 gen 2024 | 13,80 | 13,80 | 13,57 | 13,62 | 13,62 | 2.825.234 |
| 03 gen 2024 | 13,93 | 13,98 | 13,43 | 13,75 | 13,75 | 6.810.976 |
| 02 gen 2024 | 14,27 | 14,27 | 13,98 | 13,98 | 13,98 | 7.133.640 |
| 29 dic 2023 | 13,94 | 14,43 | 13,90 | 14,33 | 14,33 | 8.752.297 |
| 28 dic 2023 | 13,88 | 14,10 | 13,66 | 13,97 | 13,97 | 5.811.573 |
| 27 dic 2023 | 13,87 | 13,94 | 13,75 | 13,88 | 13,88 | 3.145.980 |
| 26 dic 2023 | 14,13 | 14,13 | 13,57 | 13,79 | 13,79 | 4.135.160 |
| 25 dic 2023 | 14,11 | 14,43 | 14,05 | 14,13 | 14,13 | 3.434.240 |
| 22 dic 2023 | 14,18 | 14,33 | 13,99 | 14,10 | 14,10 | 3.867.557 |
| 21 dic 2023 | 14,10 | 14,30 | 13,81 | 14,20 | 14,20 | 2.609.376 |
| 20 dic 2023 | 14,29 | 14,50 | 14,10 | 14,15 | 14,15 | 2.494.240 |
| 19 dic 2023 | 14,19 | 14,34 | 14,10 | 14,27 | 14,27 | 2.555.602 |
| 18 dic 2023 | 14,32 | 14,32 | 14,03 | 14,08 | 14,08 | 3.782.039 |
| 15 dic 2023 | 14,34 | 14,61 | 14,31 | 14,38 | 14,38 | 3.138.336 |
| 14 dic 2023 | 14,53 | 14,66 | 14,32 | 14,34 | 14,34 | 2.613.972 |
| 13 dic 2023 | 14,50 | 14,70 | 14,43 | 14,50 | 14,50 | 3.164.081 |
| 12 dic 2023 | 14,82 | 14,85 | 14,42 | 14,50 | 14,50 | 4.802.024 |
| 11 dic 2023 | 14,71 | 14,94 | 14,57 | 14,80 | 14,80 | 5.567.580 |
| 08 dic 2023 | 15,04 | 15,35 | 14,70 | 14,70 | 14,70 | 12.459.380 |
| 07 dic 2023 | 14,80 | 15,03 | 14,65 | 14,95 | 14,95 | 6.540.573 |
| 06 dic 2023 | 14,61 | 14,96 | 14,51 | 14,75 | 14,75 | 4.722.048 |
| 05 dic 2023 | 14,66 | 14,80 | 14,57 | 14,61 | 14,61 | 5.637.400 |
| 04 dic 2023 | 14,80 | 14,82 | 14,43 | 14,72 | 14,72 | 3.900.102 |
| 01 dic 2023 | 14,82 | 14,94 | 14,62 | 14,77 | 14,77 | 3.998.017 |
| *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.