Italia markets close in 5 hours 13 minutes
FTSE MIB
33.645,22 +491,17 (+1,48%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.631,06 +47,98 (+0,12%) Petrolio
81,76 +0,22 (+0,27%) Bitcoin EUR
58.458,32 +1.256,43 (+2,20%)
Guangxi LiuYao Group Co., Ltd (603368.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 |
|---|---|---|---|---|---|---|
| 01 lug 2024 | 17,50 | 18,25 | 17,46 | 18,03 | 18,03 | 9.040.517 |
| 28 giu 2024 | 17,39 | 17,70 | 17,39 | 17,50 | 17,50 | 5.741.226 |
| 27 giu 2024 | 17,83 | 17,85 | 17,40 | 17,48 | 17,48 | 6.332.914 |
| 26 giu 2024 | 17,70 | 17,92 | 17,52 | 17,91 | 17,91 | 7.425.172 |
| 25 giu 2024 | 17,60 | 17,97 | 17,55 | 17,70 | 17,70 | 5.613.899 |
| 24 giu 2024 | 17,98 | 17,98 | 17,40 | 17,65 | 17,65 | 7.140.897 |
| 21 giu 2024 | 17,97 | 18,30 | 17,85 | 18,03 | 18,03 | 4.315.135 |
| 20 giu 2024 | 18,21 | 18,33 | 17,86 | 17,91 | 17,91 | 4.393.632 |
| 19 giu 2024 | 18,64 | 18,64 | 18,14 | 18,14 | 18,14 | 4.341.374 |
| 18 giu 2024 | 18,85 | 18,93 | 18,42 | 18,51 | 18,51 | 7.141.736 |
| 17 giu 2024 | 18,80 | 19,14 | 18,67 | 18,86 | 18,86 | 8.520.627 |
| 14 giu 2024 | 19,69 | 19,69 | 18,40 | 18,90 | 18,90 | 15.973.416 |
| 13 giu 2024 | 20,40 | 20,52 | 19,51 | 19,59 | 19,59 | 7.469.167 |
| 12 giu 2024 | 20,41 | 20,63 | 20,26 | 20,40 | 20,40 | 3.629.635 |
| 11 giu 2024 | 20,46 | 20,63 | 20,16 | 20,46 | 20,46 | 4.455.723 |
| 07 giu 2024 | 21,18 | 21,27 | 20,92 | 21,14 | 21,14 | 3.762.184 |
| 06 giu 2024 | 21,23 | 21,45 | 20,98 | 21,07 | 21,07 | 4.565.623 |
| 05 giu 2024 | 21,70 | 21,91 | 21,20 | 21,21 | 21,21 | 4.794.120 |
| 04 giu 2024 | 21,60 | 21,84 | 21,26 | 21,70 | 21,70 | 4.930.874 |
| 03 giu 2024 | 21,80 | 21,98 | 21,27 | 21,39 | 21,39 | 5.036.725 |
| 31 mag 2024 | 21,88 | 22,27 | 21,78 | 21,83 | 21,83 | 2.090.892 |
| 30 mag 2024 | 21,96 | 22,08 | 21,75 | 21,98 | 21,98 | 2.081.912 |
| 29 mag 2024 | 22,19 | 22,19 | 21,77 | 21,89 | 21,89 | 3.173.401 |
| 28 mag 2024 | 22,36 | 22,56 | 22,05 | 22,06 | 22,06 | 2.852.800 |
| 27 mag 2024 | 22,06 | 22,57 | 22,05 | 22,52 | 22,52 | 3.785.943 |
| 24 mag 2024 | 21,99 | 22,41 | 21,85 | 22,12 | 22,12 | 3.114.081 |
| 23 mag 2024 | 22,20 | 22,20 | 21,75 | 21,94 | 21,94 | 3.961.200 |
| 22 mag 2024 | 22,30 | 22,50 | 22,12 | 22,20 | 22,20 | 4.433.479 |
| 21 mag 2024 | 22,81 | 22,81 | 22,12 | 22,33 | 22,33 | 7.943.622 |
| 20 mag 2024 | 23,00 | 23,25 | 22,88 | 23,02 | 23,02 | 3.109.234 |
| 17 mag 2024 | 23,05 | 23,27 | 22,72 | 23,01 | 23,01 | 4.855.582 |
| 16 mag 2024 | 23,52 | 23,56 | 23,03 | 23,18 | 23,18 | 4.277.795 |
| 15 mag 2024 | 23,71 | 23,79 | 23,31 | 23,34 | 23,34 | 4.021.423 |
| 14 mag 2024 | 23,33 | 24,10 | 23,23 | 23,79 | 23,79 | 6.688.692 |
| 13 mag 2024 | 22,97 | 23,46 | 22,78 | 23,35 | 23,35 | 4.657.979 |
| 10 mag 2024 | 23,21 | 23,25 | 22,86 | 23,19 | 23,19 | 3.783.436 |
| 09 mag 2024 | 22,71 | 23,39 | 22,67 | 23,22 | 23,22 | 5.559.682 |
| 08 mag 2024 | 22,97 | 23,15 | 22,63 | 22,75 | 22,75 | 4.125.361 |
| 07 mag 2024 | 23,24 | 23,28 | 22,97 | 23,07 | 23,07 | 4.473.841 |
| 06 mag 2024 | 22,90 | 23,34 | 22,61 | 23,21 | 23,21 | 8.117.706 |
| 30 apr 2024 | 22,79 | 22,90 | 22,60 | 22,79 | 22,79 | 7.784.144 |
| 29 apr 2024 | 23,01 | 23,12 | 22,47 | 22,80 | 22,80 | 9.665.329 |
| 26 apr 2024 | 22,40 | 23,24 | 22,22 | 22,89 | 22,89 | 15.346.289 |
| 25 apr 2024 | 21,40 | 21,64 | 21,33 | 21,50 | 21,50 | 4.222.926 |
| 24 apr 2024 | 21,51 | 21,60 | 21,24 | 21,50 | 21,50 | 2.953.700 |
| 23 apr 2024 | 21,60 | 21,84 | 21,34 | 21,51 | 21,51 | 3.570.625 |
| 22 apr 2024 | 21,61 | 22,38 | 21,60 | 21,73 | 21,73 | 7.644.452 |
| 19 apr 2024 | 21,20 | 21,93 | 21,09 | 21,60 | 21,60 | 6.316.022 |
| 18 apr 2024 | 21,06 | 21,49 | 20,81 | 21,18 | 21,18 | 5.645.692 |
| 17 apr 2024 | 20,51 | 21,05 | 20,40 | 20,95 | 20,95 | 6.087.962 |
| 16 apr 2024 | 20,55 | 21,05 | 20,26 | 20,42 | 20,42 | 7.504.847 |
| 15 apr 2024 | 20,19 | 20,71 | 20,13 | 20,60 | 20,60 | 6.659.176 |
| 12 apr 2024 | 20,22 | 20,71 | 20,05 | 20,38 | 20,38 | 4.950.977 |
| 11 apr 2024 | 20,11 | 20,33 | 19,88 | 20,06 | 20,06 | 4.911.068 |
| 10 apr 2024 | 20,18 | 20,42 | 20,05 | 20,11 | 20,11 | 6.496.789 |
| 09 apr 2024 | 20,43 | 20,54 | 19,77 | 20,14 | 20,14 | 7.978.170 |
| 08 apr 2024 | 20,70 | 20,76 | 20,41 | 20,43 | 20,43 | 4.379.359 |
| 03 apr 2024 | 20,60 | 21,07 | 20,57 | 20,88 | 20,88 | 5.178.946 |
| 02 apr 2024 | 20,81 | 20,87 | 20,56 | 20,69 | 20,69 | 3.871.591 |
| 01 apr 2024 | 21,20 | 21,30 | 20,52 | 20,83 | 20,83 | 8.202.899 |
| 29 mar 2024 | 21,08 | 21,15 | 20,86 | 21,12 | 21,12 | 2.366.291 |
| 28 mar 2024 | 21,02 | 21,25 | 20,92 | 21,09 | 21,09 | 4.749.537 |
| 27 mar 2024 | 21,41 | 21,61 | 21,05 | 21,05 | 21,05 | 5.519.502 |
| 26 mar 2024 | 21,50 | 21,63 | 21,26 | 21,49 | 21,49 | 2.963.003 |
| 25 mar 2024 | 21,34 | 21,94 | 21,32 | 21,53 | 21,53 | 4.598.838 |
| 22 mar 2024 | 21,69 | 21,69 | 21,20 | 21,36 | 21,36 | 3.059.518 |
| 21 mar 2024 | 21,60 | 21,98 | 21,53 | 21,69 | 21,69 | 4.488.235 |
| 20 mar 2024 | 21,98 | 22,20 | 21,30 | 21,55 | 21,55 | 7.974.881 |
| 19 mar 2024 | 21,90 | 21,90 | 21,23 | 21,27 | 21,27 | 4.121.027 |
| 18 mar 2024 | 21,38 | 21,99 | 21,26 | 21,95 | 21,95 | 5.532.523 |
| 15 mar 2024 | 21,36 | 21,53 | 21,12 | 21,30 | 21,30 | 4.596.501 |
| 14 mar 2024 | 21,53 | 21,78 | 21,19 | 21,36 | 21,36 | 3.085.275 |
| 13 mar 2024 | 21,31 | 21,70 | 21,02 | 21,54 | 21,54 | 6.098.991 |
| 12 mar 2024 | 21,69 | 21,82 | 21,13 | 21,32 | 21,32 | 6.269.283 |
| 11 mar 2024 | 21,39 | 21,82 | 21,23 | 21,55 | 21,55 | 4.669.330 |
| 08 mar 2024 | 20,69 | 21,70 | 20,69 | 21,34 | 21,34 | 8.863.885 |
| 07 mar 2024 | 20,87 | 21,33 | 20,69 | 20,85 | 20,85 | 5.529.104 |
| 06 mar 2024 | 20,30 | 21,04 | 20,13 | 20,90 | 20,90 | 6.372.547 |
| 05 mar 2024 | 20,56 | 20,75 | 20,23 | 20,35 | 20,35 | 5.393.483 |
| 04 mar 2024 | 20,40 | 20,85 | 20,30 | 20,61 | 20,61 | 7.522.046 |
| 01 mar 2024 | 20,11 | 20,79 | 19,86 | 20,43 | 20,43 | 8.875.377 |
| 29 feb 2024 | 18,98 | 19,94 | 18,84 | 19,81 | 19,81 | 8.632.854 |
| 28 feb 2024 | 19,30 | 20,11 | 18,79 | 18,80 | 18,80 | 11.838.012 |
| 27 feb 2024 | 19,04 | 19,16 | 18,88 | 19,13 | 19,13 | 3.922.153 |
| 26 feb 2024 | 19,27 | 19,38 | 18,83 | 18,99 | 18,99 | 5.245.216 |
| 23 feb 2024 | 18,67 | 19,25 | 18,52 | 19,17 | 19,17 | 7.458.993 |
| 22 feb 2024 | 18,32 | 18,75 | 18,20 | 18,67 | 18,67 | 4.184.125 |
| 21 feb 2024 | 18,19 | 18,94 | 18,07 | 18,35 | 18,35 | 6.216.091 |
| 20 feb 2024 | 17,70 | 18,46 | 17,53 | 18,35 | 18,35 | 7.823.300 |
| 19 feb 2024 | 18,05 | 18,18 | 17,45 | 17,80 | 17,80 | 6.031.802 |
| 08 feb 2024 | 17,44 | 18,27 | 17,40 | 17,95 | 17,95 | 7.827.576 |
| 07 feb 2024 | 16,67 | 17,57 | 16,59 | 17,39 | 17,39 | 8.115.291 |
| 06 feb 2024 | 15,22 | 16,95 | 15,22 | 16,76 | 16,76 | 8.107.284 |
| 05 feb 2024 | 15,98 | 16,02 | 15,12 | 15,56 | 15,56 | 7.597.835 |
| 02 feb 2024 | 16,60 | 16,91 | 15,65 | 16,19 | 16,19 | 6.551.676 |
| 01 feb 2024 | 16,93 | 17,35 | 16,70 | 16,72 | 16,72 | 4.254.701 |
| 31 gen 2024 | 17,53 | 17,55 | 16,91 | 16,98 | 16,98 | 3.926.110 |
| 30 gen 2024 | 17,91 | 18,06 | 17,58 | 17,66 | 17,66 | 2.468.086 |
| 29 gen 2024 | 18,16 | 18,28 | 17,91 | 18,05 | 18,05 | 3.589.000 |
| 26 gen 2024 | 18,03 | 18,37 | 17,96 | 18,10 | 18,10 | 3.882.123 |
| *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.