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
56.548,58 -851,89 (-1,48%)
Zhejiang Weiming Environment Protection Co., Ltd. (603568.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 20,33 | 20,79 | 20,23 | 20,58 | 20,58 | 3.430.260 |
| 27 giu 2024 | 20,60 | 20,78 | 20,26 | 20,45 | 20,45 | 3.263.508 |
| 26 giu 2024 | 20,58 | 20,75 | 20,18 | 20,63 | 20,63 | 4.068.175 |
| 25 giu 2024 | 20,64 | 20,97 | 20,60 | 20,72 | 20,72 | 3.212.521 |
| 24 giu 2024 | 20,77 | 21,08 | 20,46 | 20,70 | 20,70 | 3.456.180 |
| 24 giu 2024 | 0.25 Dividendo | |||||
| 21 giu 2024 | 21,15 | 21,35 | 21,04 | 21,11 | 20,86 | 2.878.341 |
| 20 giu 2024 | 21,12 | 21,45 | 21,12 | 21,15 | 20,90 | 2.735.993 |
| 19 giu 2024 | 21,42 | 21,56 | 21,13 | 21,34 | 21,09 | 4.311.483 |
| 18 giu 2024 | 21,92 | 21,93 | 21,41 | 21,50 | 21,25 | 5.661.827 |
| 17 giu 2024 | 22,30 | 22,42 | 21,65 | 21,77 | 21,51 | 6.239.320 |
| 14 giu 2024 | 21,97 | 22,40 | 21,85 | 22,30 | 22,04 | 6.755.940 |
| 13 giu 2024 | 21,88 | 22,08 | 21,75 | 21,97 | 21,71 | 4.605.500 |
| 12 giu 2024 | 21,89 | 22,01 | 21,68 | 21,89 | 21,63 | 3.997.240 |
| 11 giu 2024 | 21,79 | 21,91 | 21,33 | 21,83 | 21,57 | 5.841.696 |
| 07 giu 2024 | 21,58 | 21,85 | 21,35 | 21,79 | 21,53 | 4.923.911 |
| 06 giu 2024 | 21,83 | 21,83 | 21,29 | 21,40 | 21,15 | 3.916.911 |
| 05 giu 2024 | 21,59 | 21,95 | 21,59 | 21,63 | 21,37 | 4.132.222 |
| 04 giu 2024 | 21,32 | 21,72 | 21,23 | 21,66 | 21,40 | 4.606.274 |
| 03 giu 2024 | 21,50 | 21,74 | 21,13 | 21,38 | 21,13 | 5.114.680 |
| 31 mag 2024 | 21,64 | 21,94 | 21,61 | 21,64 | 21,38 | 4.458.045 |
| 30 mag 2024 | 21,67 | 21,93 | 21,51 | 21,60 | 21,34 | 3.217.209 |
| 29 mag 2024 | 21,25 | 21,60 | 21,15 | 21,57 | 21,31 | 4.268.380 |
| 28 mag 2024 | 21,34 | 21,48 | 20,95 | 21,25 | 21,00 | 3.846.389 |
| 27 mag 2024 | 21,17 | 21,37 | 20,96 | 21,33 | 21,08 | 3.714.365 |
| 24 mag 2024 | 20,96 | 21,13 | 20,90 | 21,02 | 20,77 | 2.920.500 |
| 23 mag 2024 | 21,17 | 21,17 | 20,84 | 20,98 | 20,73 | 3.305.741 |
| 22 mag 2024 | 21,13 | 21,48 | 21,01 | 21,23 | 20,98 | 4.448.344 |
| 21 mag 2024 | 21,23 | 21,25 | 20,90 | 21,01 | 20,76 | 3.320.118 |
| 20 mag 2024 | 21,33 | 21,58 | 21,02 | 21,25 | 21,00 | 4.615.160 |
| 17 mag 2024 | 21,28 | 21,45 | 21,07 | 21,32 | 21,07 | 4.178.333 |
| 16 mag 2024 | 21,64 | 21,74 | 21,12 | 21,24 | 20,99 | 5.190.656 |
| 15 mag 2024 | 21,89 | 22,08 | 21,60 | 21,60 | 21,34 | 3.807.596 |
| 14 mag 2024 | 21,98 | 22,18 | 21,74 | 21,91 | 21,65 | 4.349.232 |
| 13 mag 2024 | 21,55 | 22,11 | 21,44 | 21,90 | 21,64 | 4.950.244 |
| 10 mag 2024 | 21,80 | 21,84 | 21,57 | 21,65 | 21,39 | 3.222.039 |
| 09 mag 2024 | 21,53 | 21,87 | 21,46 | 21,70 | 21,44 | 3.816.531 |
| 08 mag 2024 | 21,75 | 21,83 | 21,40 | 21,53 | 21,28 | 4.772.831 |
| 07 mag 2024 | 22,14 | 22,22 | 21,63 | 21,75 | 21,49 | 5.958.378 |
| 06 mag 2024 | 22,28 | 22,48 | 21,85 | 22,10 | 21,84 | 8.558.154 |
| 30 apr 2024 | 22,19 | 22,28 | 21,62 | 22,00 | 21,74 | 10.336.794 |
| 29 apr 2024 | 20,86 | 22,30 | 20,86 | 22,18 | 21,92 | 15.173.774 |
| 26 apr 2024 | 19,83 | 20,40 | 19,82 | 20,39 | 20,15 | 6.699.068 |
| 25 apr 2024 | 20,00 | 20,08 | 19,79 | 19,86 | 19,62 | 4.881.864 |
| 24 apr 2024 | 20,01 | 20,16 | 19,88 | 20,00 | 19,76 | 4.925.559 |
| 23 apr 2024 | 20,08 | 20,55 | 19,88 | 20,01 | 19,77 | 6.146.544 |
| 22 apr 2024 | 20,30 | 20,54 | 19,99 | 20,08 | 19,84 | 7.581.042 |
| 19 apr 2024 | 20,29 | 20,89 | 20,22 | 20,55 | 20,31 | 8.155.640 |
| 18 apr 2024 | 19,78 | 20,46 | 19,65 | 20,29 | 20,05 | 10.265.288 |
| 17 apr 2024 | 19,38 | 19,72 | 19,32 | 19,70 | 19,47 | 5.113.664 |
| 16 apr 2024 | 19,47 | 19,99 | 19,41 | 19,44 | 19,21 | 8.810.234 |
| 15 apr 2024 | 19,03 | 19,64 | 19,00 | 19,46 | 19,23 | 4.853.636 |
| 12 apr 2024 | 19,40 | 19,79 | 19,08 | 19,16 | 18,93 | 3.972.588 |
| 11 apr 2024 | 19,01 | 19,54 | 19,01 | 19,41 | 19,18 | 5.034.709 |
| 10 apr 2024 | 19,09 | 19,28 | 19,01 | 19,11 | 18,88 | 5.087.642 |
| 09 apr 2024 | 18,94 | 19,13 | 18,81 | 19,05 | 18,82 | 3.381.543 |
| 08 apr 2024 | 18,91 | 19,24 | 18,83 | 18,92 | 18,70 | 5.099.192 |
| 03 apr 2024 | 18,92 | 19,00 | 18,81 | 18,93 | 18,71 | 3.217.636 |
| 02 apr 2024 | 18,86 | 18,95 | 18,75 | 18,92 | 18,70 | 3.273.194 |
| 01 apr 2024 | 18,45 | 18,87 | 18,45 | 18,84 | 18,62 | 4.428.892 |
| 29 mar 2024 | 18,06 | 18,45 | 18,06 | 18,37 | 18,15 | 2.294.923 |
| 28 mar 2024 | 18,04 | 18,38 | 18,00 | 18,23 | 18,01 | 3.951.405 |
| 27 mar 2024 | 18,37 | 18,62 | 18,26 | 18,32 | 18,10 | 5.648.282 |
| 26 mar 2024 | 18,19 | 18,49 | 18,13 | 18,38 | 18,16 | 4.698.035 |
| 25 mar 2024 | 18,19 | 18,43 | 17,99 | 18,10 | 17,89 | 4.732.204 |
| 22 mar 2024 | 18,60 | 18,75 | 18,30 | 18,44 | 18,22 | 4.110.338 |
| 21 mar 2024 | 18,82 | 18,99 | 18,64 | 18,70 | 18,48 | 3.042.779 |
| 20 mar 2024 | 18,88 | 18,96 | 18,65 | 18,82 | 18,60 | 3.065.755 |
| 19 mar 2024 | 18,87 | 19,12 | 18,71 | 18,76 | 18,54 | 3.384.457 |
| 18 mar 2024 | 18,80 | 18,99 | 18,72 | 18,96 | 18,74 | 4.348.081 |
| 15 mar 2024 | 18,67 | 19,04 | 18,63 | 18,89 | 18,67 | 4.253.609 |
| 14 mar 2024 | 18,33 | 18,95 | 18,29 | 18,90 | 18,68 | 7.727.603 |
| 13 mar 2024 | 18,38 | 18,47 | 18,23 | 18,31 | 18,09 | 2.914.988 |
| 12 mar 2024 | 18,49 | 18,76 | 18,25 | 18,49 | 18,27 | 4.151.689 |
| 11 mar 2024 | 18,00 | 18,47 | 17,97 | 18,47 | 18,25 | 4.596.654 |
| 08 mar 2024 | 17,92 | 18,12 | 17,86 | 18,08 | 17,87 | 2.389.189 |
| 07 mar 2024 | 18,09 | 18,13 | 17,94 | 17,94 | 17,73 | 2.529.218 |
| 06 mar 2024 | 17,94 | 18,24 | 17,80 | 18,06 | 17,85 | 3.929.661 |
| 05 mar 2024 | 17,89 | 17,98 | 17,80 | 17,86 | 17,65 | 3.106.955 |
| 04 mar 2024 | 18,03 | 18,10 | 17,82 | 17,90 | 17,69 | 4.092.780 |
| 01 mar 2024 | 18,00 | 18,20 | 17,79 | 18,10 | 17,89 | 5.161.370 |
| 29 feb 2024 | 17,31 | 17,95 | 17,31 | 17,90 | 17,69 | 4.723.650 |
| 28 feb 2024 | 17,48 | 17,97 | 17,40 | 17,58 | 17,37 | 6.626.880 |
| 27 feb 2024 | 17,32 | 17,52 | 17,27 | 17,46 | 17,25 | 3.650.386 |
| 26 feb 2024 | 17,63 | 17,75 | 17,31 | 17,40 | 17,19 | 4.861.717 |
| 23 feb 2024 | 17,63 | 17,75 | 17,42 | 17,63 | 17,42 | 3.757.398 |
| 22 feb 2024 | 17,68 | 17,84 | 17,52 | 17,71 | 17,50 | 3.855.142 |
| 21 feb 2024 | 17,82 | 18,07 | 17,64 | 17,68 | 17,47 | 4.882.569 |
| 20 feb 2024 | 17,35 | 18,05 | 17,35 | 17,99 | 17,78 | 5.972.110 |
| 19 feb 2024 | 17,90 | 17,92 | 17,33 | 17,53 | 17,32 | 6.683.331 |
| 08 feb 2024 | 17,63 | 18,53 | 17,33 | 17,71 | 17,50 | 12.002.662 |
| 07 feb 2024 | 16,32 | 17,69 | 16,22 | 17,63 | 17,42 | 12.058.408 |
| 06 feb 2024 | 14,58 | 16,40 | 14,46 | 16,31 | 16,12 | 8.118.913 |
| 05 feb 2024 | 14,93 | 15,15 | 14,02 | 14,93 | 14,75 | 10.521.835 |
| 02 feb 2024 | 15,55 | 15,70 | 14,52 | 14,93 | 14,75 | 5.499.986 |
| 01 feb 2024 | 15,53 | 15,81 | 15,28 | 15,55 | 15,37 | 3.434.447 |
| 31 gen 2024 | 15,74 | 15,93 | 15,47 | 15,52 | 15,34 | 2.900.975 |
| 30 gen 2024 | 15,94 | 16,12 | 15,74 | 15,74 | 15,55 | 3.008.425 |
| 29 gen 2024 | 16,53 | 16,72 | 15,88 | 15,99 | 15,80 | 6.238.564 |
| 26 gen 2024 | 16,76 | 16,95 | 16,46 | 16,70 | 16,50 | 3.978.855 |
| *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.