Italia markets close in 4 hours 1 minute
FTSE MIB
34.265,43 -394,12 (-1,14%) 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
80,42 +0,59 (+0,74%) Bitcoin EUR
62.572,41 -602,04 (-0,95%)
Dalian BIO-CHEM Company Limited (603360.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 | 16,63 | 16,93 | 16,55 | 16,66 | 16,66 | 4.313.443 |
| 28 mag 2024 | 16,98 | 17,10 | 16,70 | 16,85 | 16,85 | 4.515.173 |
| 27 mag 2024 | 17,02 | 17,10 | 16,35 | 16,95 | 16,95 | 7.362.521 |
| 24 mag 2024 | 17,77 | 17,77 | 16,70 | 16,95 | 16,95 | 11.460.313 |
| 23 mag 2024 | 17,40 | 18,23 | 17,27 | 17,71 | 17,71 | 18.953.814 |
| 22 mag 2024 | 17,10 | 17,95 | 17,10 | 17,56 | 17,56 | 15.217.768 |
| 21 mag 2024 | 17,50 | 17,58 | 16,72 | 17,04 | 17,04 | 17.097.255 |
| 20 mag 2024 | 15,50 | 17,03 | 15,50 | 17,03 | 17,03 | 11.623.526 |
| 17 mag 2024 | 14,99 | 15,48 | 14,88 | 15,48 | 15,48 | 6.893.887 |
| 16 mag 2024 | 14,96 | 15,20 | 14,90 | 14,96 | 14,96 | 3.321.197 |
| 15 mag 2024 | 15,37 | 15,39 | 14,81 | 14,96 | 14,96 | 6.679.384 |
| 14 mag 2024 | 14,72 | 15,42 | 14,72 | 15,35 | 15,35 | 7.843.344 |
| 13 mag 2024 | 14,60 | 14,92 | 14,46 | 14,88 | 14,88 | 4.292.612 |
| 10 mag 2024 | 15,33 | 15,39 | 14,55 | 14,65 | 14,65 | 9.096.092 |
| 09 mag 2024 | 15,10 | 15,58 | 14,92 | 15,20 | 15,20 | 7.086.418 |
| 08 mag 2024 | 15,14 | 15,26 | 14,88 | 15,03 | 15,03 | 4.174.862 |
| 07 mag 2024 | 14,88 | 15,19 | 14,85 | 15,15 | 15,15 | 4.738.799 |
| 06 mag 2024 | 14,62 | 15,10 | 14,40 | 14,97 | 14,97 | 6.342.548 |
| 30 apr 2024 | 14,37 | 14,90 | 14,37 | 14,56 | 14,56 | 5.597.761 |
| 29 apr 2024 | 14,58 | 14,67 | 14,21 | 14,41 | 14,41 | 6.283.260 |
| 26 apr 2024 | 15,10 | 15,37 | 14,40 | 14,57 | 14,57 | 9.165.600 |
| 25 apr 2024 | 14,71 | 14,97 | 14,63 | 14,83 | 14,83 | 3.680.400 |
| 24 apr 2024 | 14,38 | 14,95 | 14,28 | 14,74 | 14,74 | 4.370.814 |
| 23 apr 2024 | 14,32 | 14,60 | 14,30 | 14,38 | 14,38 | 3.231.401 |
| 22 apr 2024 | 14,98 | 14,98 | 14,23 | 14,44 | 14,44 | 5.085.731 |
| 19 apr 2024 | 14,18 | 15,18 | 14,00 | 14,95 | 14,95 | 9.340.521 |
| 18 apr 2024 | 13,50 | 14,24 | 13,35 | 14,14 | 14,14 | 5.979.088 |
| 17 apr 2024 | 13,08 | 13,54 | 13,08 | 13,48 | 13,48 | 5.425.860 |
| 16 apr 2024 | 13,69 | 13,69 | 12,60 | 12,71 | 12,71 | 8.816.440 |
| 15 apr 2024 | 14,30 | 14,36 | 13,48 | 13,80 | 13,80 | 5.857.864 |
| 12 apr 2024 | 14,24 | 14,65 | 14,20 | 14,25 | 14,25 | 3.575.299 |
| 11 apr 2024 | 14,10 | 14,60 | 14,02 | 14,24 | 14,24 | 3.136.756 |
| 10 apr 2024 | 14,56 | 14,64 | 13,97 | 14,24 | 14,24 | 5.004.092 |
| 09 apr 2024 | 15,00 | 15,16 | 14,20 | 14,56 | 14,56 | 7.310.425 |
| 08 apr 2024 | 14,71 | 15,37 | 14,70 | 14,88 | 14,88 | 7.901.152 |
| 03 apr 2024 | 15,08 | 15,27 | 14,61 | 14,70 | 14,70 | 7.053.266 |
| 02 apr 2024 | 14,86 | 15,50 | 14,86 | 15,19 | 15,19 | 9.843.906 |
| 01 apr 2024 | 14,37 | 14,75 | 14,37 | 14,68 | 14,68 | 8.552.626 |
| 29 mar 2024 | 13,48 | 14,19 | 13,48 | 14,35 | 14,35 | 7.127.001 |
| 28 mar 2024 | 13,27 | 13,74 | 13,25 | 13,51 | 13,51 | 6.869.416 |
| 27 mar 2024 | 13,67 | 13,78 | 13,22 | 13,27 | 13,27 | 7.201.140 |
| 26 mar 2024 | 13,64 | 14,00 | 13,41 | 13,73 | 13,73 | 9.212.372 |
| 25 mar 2024 | 14,37 | 14,41 | 13,56 | 13,63 | 13,63 | 16.894.633 |
| 22 mar 2024 | 14,05 | 15,26 | 14,05 | 14,33 | 14,33 | 21.473.395 |
| 21 mar 2024 | 13,65 | 14,30 | 13,40 | 13,97 | 13,97 | 15.530.122 |
| 20 mar 2024 | 13,61 | 13,89 | 13,32 | 13,54 | 13,54 | 11.761.629 |
| 19 mar 2024 | 13,46 | 13,75 | 13,25 | 13,60 | 13,60 | 13.635.659 |
| 18 mar 2024 | 12,71 | 13,60 | 12,71 | 13,37 | 13,37 | 16.121.947 |
| 15 mar 2024 | 12,91 | 13,02 | 12,40 | 12,75 | 12,75 | 9.070.372 |
| 14 mar 2024 | 12,53 | 13,48 | 12,38 | 12,87 | 12,87 | 17.667.577 |
| 13 mar 2024 | 12,01 | 13,16 | 11,87 | 12,90 | 12,90 | 22.359.111 |
| 12 mar 2024 | 11,57 | 12,08 | 11,41 | 11,96 | 11,96 | 11.711.925 |
| 11 mar 2024 | 11,35 | 11,95 | 11,35 | 11,55 | 11,55 | 7.747.758 |
| 08 mar 2024 | 10,78 | 11,82 | 10,51 | 11,60 | 11,60 | 8.421.324 |
| 07 mar 2024 | 10,45 | 10,86 | 10,33 | 10,77 | 10,77 | 5.486.529 |
| 06 mar 2024 | 10,23 | 10,38 | 10,16 | 10,38 | 10,38 | 2.398.304 |
| 05 mar 2024 | 10,38 | 10,38 | 10,18 | 10,21 | 10,21 | 2.287.488 |
| 04 mar 2024 | 10,27 | 10,37 | 10,12 | 10,30 | 10,30 | 3.462.988 |
| 01 mar 2024 | 10,20 | 10,28 | 9,99 | 10,20 | 10,20 | 3.962.419 |
| 29 feb 2024 | 9,70 | 10,28 | 9,68 | 10,14 | 10,14 | 6.058.439 |
| 28 feb 2024 | 10,23 | 10,31 | 9,79 | 9,88 | 9,88 | 6.289.640 |
| 27 feb 2024 | 10,08 | 10,15 | 9,92 | 10,11 | 10,11 | 4.218.396 |
| 26 feb 2024 | 10,30 | 10,42 | 9,98 | 10,01 | 10,01 | 6.185.428 |
| 23 feb 2024 | 10,08 | 10,77 | 10,08 | 10,19 | 10,19 | 7.298.960 |
| 22 feb 2024 | 9,75 | 10,16 | 9,71 | 9,97 | 9,97 | 7.387.238 |
| 21 feb 2024 | 9,16 | 10,08 | 9,08 | 9,79 | 9,79 | 10.319.397 |
| 20 feb 2024 | 8,98 | 9,19 | 8,77 | 9,16 | 9,16 | 2.557.027 |
| 19 feb 2024 | 8,83 | 9,22 | 8,83 | 8,99 | 8,99 | 3.858.625 |
| 08 feb 2024 | 8,20 | 8,92 | 8,17 | 8,78 | 8,78 | 4.795.150 |
| 07 feb 2024 | 8,47 | 8,50 | 8,04 | 8,16 | 8,16 | 5.209.086 |
| 06 feb 2024 | 8,51 | 8,79 | 7,90 | 8,47 | 8,47 | 6.719.110 |
| 05 feb 2024 | 9,50 | 9,69 | 8,78 | 8,78 | 8,78 | 6.891.417 |
| 02 feb 2024 | 10,29 | 10,45 | 9,52 | 9,76 | 9,76 | 7.784.920 |
| 01 feb 2024 | 9,75 | 10,45 | 9,41 | 10,22 | 10,22 | 8.335.669 |
| 31 gen 2024 | 10,62 | 10,65 | 9,75 | 9,81 | 9,81 | 6.731.011 |
| 30 gen 2024 | 10,86 | 10,86 | 10,16 | 10,55 | 10,55 | 11.405.460 |
| 29 gen 2024 | 9,96 | 10,91 | 9,95 | 10,91 | 10,91 | 7.241.847 |
| 26 gen 2024 | 9,92 | 10,11 | 9,80 | 9,92 | 9,92 | 2.377.444 |
| 25 gen 2024 | 9,50 | 9,94 | 9,46 | 9,81 | 9,81 | 2.929.708 |
| 24 gen 2024 | 9,46 | 9,58 | 9,09 | 9,53 | 9,53 | 2.540.486 |
| 23 gen 2024 | 9,48 | 9,52 | 9,13 | 9,46 | 9,46 | 2.514.345 |
| 22 gen 2024 | 10,13 | 10,13 | 9,39 | 9,51 | 9,51 | 3.071.436 |
| 19 gen 2024 | 10,30 | 10,36 | 10,12 | 10,17 | 10,17 | 1.626.200 |
| 18 gen 2024 | 10,28 | 10,30 | 9,84 | 10,24 | 10,24 | 3.479.393 |
| 17 gen 2024 | 10,41 | 10,60 | 10,30 | 10,32 | 10,32 | 2.047.308 |
| 16 gen 2024 | 10,63 | 10,67 | 10,40 | 10,57 | 10,57 | 2.216.829 |
| 15 gen 2024 | 10,49 | 10,68 | 10,45 | 10,63 | 10,63 | 2.353.924 |
| 12 gen 2024 | 10,62 | 10,90 | 10,44 | 10,54 | 10,54 | 3.402.488 |
| 11 gen 2024 | 10,45 | 10,53 | 10,25 | 10,52 | 10,52 | 2.031.540 |
| 10 gen 2024 | 10,55 | 10,68 | 10,31 | 10,43 | 10,43 | 2.887.152 |
| 09 gen 2024 | 10,52 | 10,70 | 10,41 | 10,61 | 10,61 | 3.399.468 |
| 08 gen 2024 | 10,53 | 10,79 | 10,49 | 10,51 | 10,51 | 3.734.037 |
| 05 gen 2024 | 10,91 | 10,97 | 10,62 | 10,74 | 10,74 | 6.365.223 |
| 04 gen 2024 | 11,08 | 11,10 | 10,79 | 10,91 | 10,91 | 7.715.896 |
| 03 gen 2024 | 10,84 | 11,72 | 10,68 | 11,19 | 11,19 | 13.332.156 |
| 02 gen 2024 | 10,52 | 10,86 | 10,40 | 10,72 | 10,72 | 3.456.904 |
| 29 dic 2023 | 10,69 | 10,69 | 10,30 | 10,57 | 10,57 | 3.838.200 |
| 28 dic 2023 | 10,70 | 10,86 | 10,62 | 10,63 | 10,63 | 2.941.060 |
| 27 dic 2023 | 10,62 | 10,82 | 10,62 | 10,69 | 10,69 | 1.278.080 |
| 26 dic 2023 | 10,97 | 10,97 | 10,69 | 10,70 | 10,70 | 1.776.029 |
| *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.