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
57.425,95 +622,14 (+1,10%)
Great-Sun Foods Co., Ltd. (603336.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 | 3,0000 | 3,0600 | 3,0000 | 3,0100 | 3,0100 | 4.021.840 |
| 27 giu 2024 | 3,0700 | 3,1000 | 3,0100 | 3,0100 | 3,0100 | 5.107.603 |
| 26 giu 2024 | 2,9600 | 3,0800 | 2,9100 | 3,0700 | 3,0700 | 5.537.961 |
| 25 giu 2024 | 2,9200 | 2,9900 | 2,9100 | 2,9600 | 2,9600 | 5.798.282 |
| 24 giu 2024 | 3,0500 | 3,0500 | 2,8900 | 2,9200 | 2,9200 | 7.938.222 |
| 21 giu 2024 | 3,0500 | 3,1000 | 3,0300 | 3,0600 | 3,0600 | 4.975.275 |
| 20 giu 2024 | 3,1400 | 3,1600 | 3,0400 | 3,0600 | 3,0600 | 6.896.851 |
| 19 giu 2024 | 3,1600 | 3,1800 | 3,1300 | 3,1400 | 3,1400 | 4.859.592 |
| 18 giu 2024 | 3,1400 | 3,1800 | 3,1200 | 3,1600 | 3,1600 | 5.848.595 |
| 17 giu 2024 | 3,2200 | 3,2200 | 3,1200 | 3,1400 | 3,1400 | 8.212.826 |
| 14 giu 2024 | 3,2200 | 3,2800 | 3,1800 | 3,2300 | 3,2300 | 6.018.598 |
| 13 giu 2024 | 3,2800 | 3,2900 | 3,2000 | 3,2200 | 3,2200 | 6.017.010 |
| 12 giu 2024 | 3,2200 | 3,2900 | 3,2000 | 3,2700 | 3,2700 | 5.431.659 |
| 11 giu 2024 | 3,2900 | 3,2900 | 3,1600 | 3,2200 | 3,2200 | 7.707.739 |
| 07 giu 2024 | 3,1300 | 3,2900 | 3,1300 | 3,2700 | 3,2700 | 9.867.296 |
| 06 giu 2024 | 3,3000 | 3,3300 | 3,0800 | 3,1200 | 3,1200 | 12.458.186 |
| 05 giu 2024 | 3,4000 | 3,4000 | 3,3000 | 3,3000 | 3,3000 | 6.913.132 |
| 04 giu 2024 | 3,4900 | 3,4900 | 3,3800 | 3,4100 | 3,4100 | 6.160.948 |
| 03 giu 2024 | 3,5700 | 3,5900 | 3,4500 | 3,5000 | 3,5000 | 5.111.953 |
| 31 mag 2024 | 3,6200 | 3,6200 | 3,5500 | 3,5700 | 3,5700 | 4.873.658 |
| 30 mag 2024 | 3,6500 | 3,6900 | 3,5800 | 3,6000 | 3,6000 | 4.925.765 |
| 29 mag 2024 | 3,6700 | 3,7100 | 3,6400 | 3,6600 | 3,6600 | 5.792.914 |
| 28 mag 2024 | 3,7700 | 3,7800 | 3,6500 | 3,6600 | 3,6600 | 8.571.669 |
| 27 mag 2024 | 3,7800 | 3,8200 | 3,7200 | 3,7700 | 3,7700 | 5.438.777 |
| 24 mag 2024 | 3,7600 | 3,8300 | 3,7600 | 3,7800 | 3,7800 | 6.607.897 |
| 23 mag 2024 | 3,8200 | 3,8500 | 3,7200 | 3,7400 | 3,7400 | 7.161.902 |
| 22 mag 2024 | 3,8500 | 3,9000 | 3,8000 | 3,8300 | 3,8300 | 5.903.031 |
| 21 mag 2024 | 3,8600 | 3,8900 | 3,8000 | 3,8400 | 3,8400 | 7.771.241 |
| 20 mag 2024 | 3,9100 | 3,9900 | 3,8500 | 3,8700 | 3,8700 | 9.865.036 |
| 17 mag 2024 | 3,9400 | 4,0400 | 3,8600 | 3,9100 | 3,9100 | 13.390.554 |
| 16 mag 2024 | 3,8500 | 4,1500 | 3,8400 | 3,9400 | 3,9400 | 17.611.417 |
| 15 mag 2024 | 3,9100 | 3,9300 | 3,8200 | 3,8400 | 3,8400 | 5.340.777 |
| 14 mag 2024 | 3,7700 | 3,9100 | 3,7700 | 3,9100 | 3,9100 | 7.500.781 |
| 13 mag 2024 | 3,8100 | 3,8600 | 3,7500 | 3,7800 | 3,7800 | 8.240.454 |
| 10 mag 2024 | 3,9000 | 3,9700 | 3,8200 | 3,8300 | 3,8300 | 8.631.467 |
| 09 mag 2024 | 3,8300 | 3,9100 | 3,8000 | 3,8900 | 3,8900 | 10.272.831 |
| 08 mag 2024 | 3,8000 | 3,8400 | 3,7500 | 3,8200 | 3,8200 | 9.252.654 |
| 07 mag 2024 | 3,8000 | 3,8100 | 3,7500 | 3,7900 | 3,7900 | 6.458.475 |
| 06 mag 2024 | 3,7300 | 3,8000 | 3,7300 | 3,7900 | 3,7900 | 7.754.727 |
| 30 apr 2024 | 3,6900 | 3,7600 | 3,6200 | 3,7000 | 3,7000 | 9.889.140 |
| 29 apr 2024 | 3,5700 | 3,7100 | 3,5600 | 3,6900 | 3,6900 | 7.653.046 |
| 26 apr 2024 | 3,5400 | 3,6000 | 3,4800 | 3,5800 | 3,5800 | 7.685.396 |
| 25 apr 2024 | 3,4900 | 3,5600 | 3,4600 | 3,5400 | 3,5400 | 7.227.775 |
| 24 apr 2024 | 3,4300 | 3,5100 | 3,4200 | 3,4900 | 3,4900 | 8.563.837 |
| 23 apr 2024 | 3,4000 | 3,5000 | 3,3600 | 3,4400 | 3,4400 | 10.392.314 |
| 22 apr 2024 | 3,4100 | 3,4700 | 3,3000 | 3,3800 | 3,3800 | 9.233.582 |
| 19 apr 2024 | 3,3800 | 3,4700 | 3,3500 | 3,4200 | 3,4200 | 8.674.482 |
| 18 apr 2024 | 3,4700 | 3,5000 | 3,3300 | 3,4100 | 3,4100 | 13.497.580 |
| 17 apr 2024 | 3,2500 | 3,4900 | 3,2500 | 3,4800 | 3,4800 | 20.738.229 |
| 16 apr 2024 | 3,4000 | 3,4900 | 3,2800 | 3,2800 | 3,2800 | 15.668.614 |
| 15 apr 2024 | 4,0000 | 4,0200 | 3,6400 | 3,6400 | 3,6400 | 18.234.163 |
| 12 apr 2024 | 4,1500 | 4,1700 | 4,0100 | 4,0400 | 4,0400 | 10.203.205 |
| 11 apr 2024 | 4,1700 | 4,2400 | 4,1300 | 4,1500 | 4,1500 | 8.783.559 |
| 10 apr 2024 | 4,3300 | 4,3300 | 4,1400 | 4,1900 | 4,1900 | 7.122.307 |
| 09 apr 2024 | 4,2500 | 4,3400 | 4,1800 | 4,3400 | 4,3400 | 7.499.613 |
| 08 apr 2024 | 4,3100 | 4,3200 | 4,2200 | 4,2400 | 4,2400 | 7.497.953 |
| 03 apr 2024 | 4,2800 | 4,3300 | 4,2300 | 4,3200 | 4,3200 | 7.628.222 |
| 02 apr 2024 | 4,2900 | 4,3200 | 4,2300 | 4,3000 | 4,3000 | 7.554.561 |
| 01 apr 2024 | 4,1800 | 4,2800 | 4,1700 | 4,2800 | 4,2800 | 8.129.883 |
| 29 mar 2024 | 4,1400 | 4,2200 | 4,1100 | 4,1800 | 4,1800 | 5.240.943 |
| 28 mar 2024 | 4,0200 | 4,2600 | 4,0000 | 4,1500 | 4,1500 | 12.155.463 |
| 27 mar 2024 | 4,1200 | 4,1400 | 4,0300 | 4,0300 | 4,0300 | 5.815.732 |
| 26 mar 2024 | 4,0800 | 4,1600 | 4,0400 | 4,1100 | 4,1100 | 7.065.615 |
| 25 mar 2024 | 4,1600 | 4,2200 | 4,0500 | 4,0800 | 4,0800 | 8.951.216 |
| 22 mar 2024 | 4,3400 | 4,3500 | 4,1500 | 4,1800 | 4,1800 | 11.720.438 |
| 21 mar 2024 | 4,2900 | 4,3900 | 4,2500 | 4,3600 | 4,3600 | 15.838.430 |
| 20 mar 2024 | 4,2800 | 4,3100 | 4,1900 | 4,2900 | 4,2900 | 18.316.385 |
| 19 mar 2024 | 4,1200 | 4,3400 | 4,0800 | 4,3300 | 4,3300 | 26.601.148 |
| 18 mar 2024 | 4,0100 | 4,2600 | 3,9700 | 4,1400 | 4,1400 | 21.502.336 |
| 15 mar 2024 | 3,9100 | 4,0100 | 3,9100 | 4,0000 | 4,0000 | 9.311.136 |
| 14 mar 2024 | 3,9300 | 3,9700 | 3,8600 | 3,9300 | 3,9300 | 7.055.162 |
| 13 mar 2024 | 3,9800 | 3,9900 | 3,8900 | 3,9400 | 3,9400 | 8.082.998 |
| 12 mar 2024 | 3,8900 | 3,9800 | 3,8600 | 3,9700 | 3,9700 | 11.077.871 |
| 11 mar 2024 | 3,8000 | 3,8800 | 3,7800 | 3,8800 | 3,8800 | 7.555.874 |
| 08 mar 2024 | 3,8400 | 3,8800 | 3,7700 | 3,8300 | 3,8300 | 6.633.101 |
| 07 mar 2024 | 3,8600 | 3,9300 | 3,8300 | 3,8300 | 3,8300 | 9.225.716 |
| 06 mar 2024 | 3,8000 | 3,8900 | 3,7800 | 3,8600 | 3,8600 | 6.144.731 |
| 05 mar 2024 | 3,9200 | 3,9200 | 3,8000 | 3,8100 | 3,8100 | 8.208.781 |
| 04 mar 2024 | 3,9500 | 3,9600 | 3,8600 | 3,9200 | 3,9200 | 7.795.053 |
| 01 mar 2024 | 3,9300 | 3,9700 | 3,8700 | 3,9500 | 3,9500 | 10.295.965 |
| 29 feb 2024 | 3,7500 | 3,9400 | 3,7100 | 3,9300 | 3,9300 | 14.907.953 |
| 28 feb 2024 | 4,0800 | 4,1900 | 3,7500 | 3,7800 | 3,7800 | 21.491.125 |
| 27 feb 2024 | 3,9600 | 4,0800 | 3,9100 | 4,0800 | 4,0800 | 11.194.843 |
| 26 feb 2024 | 3,9200 | 4,0600 | 3,8600 | 3,9700 | 3,9700 | 15.984.499 |
| 23 feb 2024 | 3,8300 | 3,9200 | 3,7800 | 3,9200 | 3,9200 | 13.162.171 |
| 22 feb 2024 | 3,6900 | 3,8300 | 3,6600 | 3,8200 | 3,8200 | 14.864.202 |
| 21 feb 2024 | 3,5800 | 3,7700 | 3,5500 | 3,7000 | 3,7000 | 15.464.295 |
| 20 feb 2024 | 3,5400 | 3,6000 | 3,4600 | 3,5900 | 3,5900 | 10.498.809 |
| 19 feb 2024 | 3,5000 | 3,6200 | 3,4600 | 3,5600 | 3,5600 | 19.180.727 |
| 08 feb 2024 | 3,1800 | 3,5000 | 3,0500 | 3,4800 | 3,4800 | 25.487.436 |
| 07 feb 2024 | 3,6500 | 3,6500 | 3,2700 | 3,2800 | 3,2800 | 27.870.487 |
| 06 feb 2024 | 3,4500 | 3,7100 | 3,3900 | 3,6300 | 3,6300 | 25.772.641 |
| 05 feb 2024 | 4,1300 | 4,1500 | 3,7700 | 3,7700 | 3,7700 | 15.577.990 |
| 02 feb 2024 | 4,3500 | 4,4400 | 4,0000 | 4,1900 | 4,1900 | 11.795.257 |
| 01 feb 2024 | 4,4000 | 4,4300 | 4,2200 | 4,3000 | 4,3000 | 10.482.949 |
| 31 gen 2024 | 4,5800 | 4,6500 | 4,4000 | 4,4200 | 4,4200 | 9.261.566 |
| 30 gen 2024 | 4,7600 | 4,7900 | 4,6100 | 4,6300 | 4,6300 | 4.733.451 |
| 29 gen 2024 | 4,8200 | 4,9300 | 4,7400 | 4,7600 | 4,7600 | 7.398.983 |
| 26 gen 2024 | 4,7800 | 4,9300 | 4,7500 | 4,8500 | 4,8500 | 8.266.583 |
| 25 gen 2024 | 4,6500 | 4,8000 | 4,6100 | 4,7900 | 4,7900 | 8.032.846 |
| *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.