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
57.394,32 +589,88 (+1,04%)
Bethel Automotive Safety Systems Co., Ltd (603596.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 38,37 | 39,40 | 38,37 | 38,90 | 38,90 | 3.899.332 |
| 27 giu 2024 | 39,68 | 40,10 | 38,35 | 38,60 | 38,60 | 4.908.012 |
| 26 giu 2024 | 39,40 | 40,00 | 38,60 | 39,99 | 39,99 | 3.064.273 |
| 25 giu 2024 | 39,59 | 40,20 | 38,95 | 39,59 | 39,59 | 3.442.749 |
| 24 giu 2024 | 39,75 | 40,21 | 39,58 | 39,69 | 39,69 | 3.655.495 |
| 21 giu 2024 | 39,00 | 40,24 | 38,30 | 39,99 | 39,99 | 4.912.685 |
| 20 giu 2024 | 39,22 | 40,24 | 38,86 | 38,93 | 38,93 | 3.576.681 |
| 19 giu 2024 | 39,78 | 39,88 | 39,15 | 39,22 | 39,22 | 3.797.752 |
| 18 giu 2024 | 39,01 | 40,84 | 38,86 | 39,78 | 39,78 | 7.225.944 |
| 17 giu 2024 | 37,50 | 39,00 | 37,32 | 38,90 | 38,90 | 5.302.351 |
| 14 giu 2024 | 37,80 | 37,98 | 37,20 | 37,75 | 37,75 | 3.801.391 |
| 13 giu 2024 | 37,77 | 38,60 | 37,31 | 37,90 | 37,90 | 3.353.672 |
| 12 giu 2024 | 37,46 | 38,24 | 37,30 | 37,80 | 37,80 | 3.719.960 |
| 11 giu 2024 | 37,00 | 37,88 | 36,42 | 37,50 | 37,50 | 4.613.529 |
| 07 giu 2024 | 37,16 | 37,65 | 36,50 | 37,09 | 37,09 | 3.770.540 |
| 06 giu 2024 | 37,95 | 38,03 | 37,15 | 37,32 | 37,32 | 3.988.481 |
| 05 giu 2024 | 37,65 | 39,00 | 37,65 | 38,09 | 38,09 | 6.772.149 |
| 04 giu 2024 | 36,80 | 37,73 | 36,41 | 37,50 | 37,50 | 5.210.205 |
| 03 giu 2024 | 35,85 | 37,36 | 35,79 | 36,80 | 36,80 | 7.133.855 |
| 31 mag 2024 | 35,93 | 36,72 | 35,87 | 35,87 | 35,87 | 3.325.775 |
| 30 mag 2024 | 35,61 | 35,94 | 35,29 | 35,92 | 35,92 | 3.815.220 |
| 29 mag 2024 | 35,54 | 36,00 | 35,30 | 35,49 | 35,49 | 3.346.622 |
| 28 mag 2024 | 36,06 | 36,36 | 35,34 | 35,69 | 35,69 | 4.132.417 |
| 27 mag 2024 | 35,49 | 36,19 | 34,19 | 36,07 | 36,07 | 8.266.774 |
| 24 mag 2024 | 36,63 | 36,64 | 35,03 | 35,40 | 35,40 | 10.176.936 |
| 23 mag 2024 | 37,48 | 37,66 | 36,70 | 36,97 | 36,97 | 4.391.406 |
| 22 mag 2024 | 37,95 | 38,55 | 37,22 | 37,47 | 37,47 | 5.778.737 |
| 21 mag 2024 | 39,00 | 39,04 | 37,29 | 38,05 | 38,05 | 8.358.573 |
| 20 mag 2024 | 38,38 | 39,48 | 37,73 | 39,35 | 39,35 | 6.804.448 |
| 20 mag 2024 | 0.34 Dividendo | |||||
| 20 mag 2024 | 1.4:1 Frazionamento azionario | |||||
| 17 mag 2024 | 38,52 | 38,57 | 37,63 | 38,32 | 37,98 | 5.918.967 |
| 16 mag 2024 | 39,40 | 39,57 | 38,45 | 38,68 | 38,34 | 6.130.691 |
| 15 mag 2024 | 39,75 | 39,75 | 39,04 | 39,36 | 39,02 | 3.317.809 |
| 14 mag 2024 | 40,65 | 40,68 | 39,56 | 39,62 | 39,27 | 4.630.360 |
| 13 mag 2024 | 41,07 | 41,69 | 40,22 | 40,30 | 39,94 | 6.182.444 |
| 10 mag 2024 | 41,29 | 41,98 | 40,56 | 41,61 | 41,25 | 5.551.315 |
| 09 mag 2024 | 40,09 | 41,43 | 39,94 | 41,22 | 40,86 | 5.410.554 |
| 08 mag 2024 | 40,55 | 40,84 | 40,04 | 40,09 | 39,74 | 4.086.786 |
| 07 mag 2024 | 41,11 | 41,21 | 40,27 | 40,85 | 40,49 | 5.582.936 |
| 06 mag 2024 | 42,04 | 42,48 | 41,07 | 41,11 | 40,75 | 11.501.485 |
| 30 apr 2024 | 40,36 | 41,83 | 40,36 | 41,09 | 40,73 | 14.412.381 |
| 29 apr 2024 | 38,93 | 40,36 | 38,53 | 39,72 | 39,37 | 13.602.758 |
| 26 apr 2024 | 36,80 | 38,06 | 36,80 | 37,58 | 37,25 | 5.807.936 |
| 25 apr 2024 | 37,71 | 37,84 | 37,15 | 37,22 | 36,89 | 3.856.850 |
| 24 apr 2024 | 38,71 | 38,71 | 37,56 | 37,77 | 37,44 | 4.382.739 |
| 23 apr 2024 | 37,39 | 38,41 | 37,19 | 38,12 | 37,78 | 6.404.995 |
| 22 apr 2024 | 36,99 | 37,93 | 36,93 | 37,21 | 36,88 | 5.720.570 |
| 19 apr 2024 | 36,98 | 37,64 | 36,71 | 37,36 | 37,03 | 6.490.540 |
| 18 apr 2024 | 36,64 | 38,45 | 35,94 | 37,41 | 37,08 | 9.065.289 |
| 17 apr 2024 | 36,60 | 36,89 | 36,14 | 36,89 | 36,57 | 9.459.767 |
| 16 apr 2024 | 37,14 | 37,34 | 36,18 | 36,24 | 35,91 | 9.168.412 |
| 15 apr 2024 | 38,40 | 38,52 | 36,66 | 37,50 | 37,17 | 12.714.151 |
| 12 apr 2024 | 38,46 | 39,01 | 38,15 | 38,20 | 37,86 | 6.314.394 |
| 11 apr 2024 | 39,89 | 40,10 | 38,29 | 38,38 | 38,04 | 8.653.202 |
| 10 apr 2024 | 40,26 | 40,96 | 40,01 | 40,10 | 39,74 | 5.975.995 |
| 09 apr 2024 | 40,71 | 41,07 | 39,93 | 40,71 | 40,35 | 7.362.584 |
| 08 apr 2024 | 39,29 | 41,25 | 39,20 | 40,69 | 40,32 | 13.690.719 |
| 03 apr 2024 | 39,29 | 39,77 | 38,58 | 38,95 | 38,60 | 5.426.577 |
| 02 apr 2024 | 40,10 | 40,10 | 39,29 | 39,56 | 39,21 | 6.103.676 |
| 01 apr 2024 | 39,49 | 40,50 | 38,96 | 40,06 | 39,70 | 12.956.577 |
| 29 mar 2024 | 39,13 | 40,11 | 37,00 | 39,86 | 39,50 | 15.504.645 |
| 28 mar 2024 | 40,73 | 40,73 | 38,64 | 39,04 | 38,70 | 19.848.928 |
| 27 mar 2024 | 42,50 | 42,99 | 41,45 | 41,49 | 41,12 | 6.272.651 |
| 26 mar 2024 | 41,58 | 42,36 | 41,08 | 42,04 | 41,66 | 5.408.015 |
| 25 mar 2024 | 41,51 | 42,56 | 41,29 | 41,53 | 41,16 | 4.280.371 |
| 22 mar 2024 | 42,22 | 42,34 | 41,30 | 41,76 | 41,39 | 6.253.566 |
| 21 mar 2024 | 43,15 | 43,15 | 42,15 | 42,51 | 42,13 | 5.997.518 |
| 20 mar 2024 | 44,24 | 44,51 | 42,96 | 43,15 | 42,77 | 9.348.855 |
| 19 mar 2024 | 44,14 | 44,91 | 43,62 | 44,25 | 43,86 | 7.979.798 |
| 18 mar 2024 | 43,86 | 44,21 | 42,82 | 44,14 | 43,74 | 10.153.168 |
| 15 mar 2024 | 42,50 | 43,79 | 41,82 | 43,64 | 43,26 | 7.424.977 |
| 14 mar 2024 | 42,86 | 43,86 | 42,61 | 42,81 | 42,43 | 7.332.613 |
| 13 mar 2024 | 42,14 | 43,45 | 42,08 | 42,86 | 42,48 | 11.287.068 |
| 12 mar 2024 | 40,51 | 42,19 | 40,31 | 42,12 | 41,75 | 11.750.240 |
| 11 mar 2024 | 39,57 | 40,50 | 39,14 | 40,49 | 40,13 | 10.612.574 |
| 08 mar 2024 | 40,36 | 40,72 | 38,46 | 39,64 | 39,28 | 16.338.137 |
| 07 mar 2024 | 41,59 | 42,84 | 40,57 | 40,74 | 40,38 | 7.885.123 |
| 06 mar 2024 | 41,79 | 42,46 | 41,28 | 41,59 | 41,22 | 6.151.245 |
| 05 mar 2024 | 42,57 | 42,87 | 41,18 | 42,08 | 41,71 | 13.119.932 |
| 04 mar 2024 | 43,97 | 44,23 | 42,64 | 43,23 | 42,85 | 11.235.043 |
| 01 mar 2024 | 44,30 | 45,01 | 42,96 | 44,23 | 43,84 | 12.593.775 |
| 29 feb 2024 | 42,86 | 45,21 | 42,86 | 45,07 | 44,67 | 8.821.867 |
| 28 feb 2024 | 44,86 | 45,00 | 43,57 | 43,77 | 43,38 | 17.600.448 |
| 27 feb 2024 | 43,07 | 45,71 | 40,93 | 45,46 | 45,06 | 20.001.107 |
| 26 feb 2024 | 42,14 | 43,94 | 42,14 | 42,70 | 42,32 | 14.941.970 |
| 23 feb 2024 | 40,36 | 41,43 | 39,57 | 41,23 | 40,86 | 11.652.558 |
| 22 feb 2024 | 40,71 | 41,13 | 39,93 | 40,41 | 40,05 | 8.264.436 |
| 21 feb 2024 | 38,80 | 41,91 | 38,44 | 41,06 | 40,69 | 14.304.808 |
| 20 feb 2024 | 40,07 | 40,74 | 37,57 | 39,64 | 39,29 | 16.832.867 |
| 19 feb 2024 | 43,20 | 43,24 | 39,84 | 40,74 | 40,38 | 13.977.649 |
| 08 feb 2024 | 41,79 | 44,50 | 41,11 | 42,35 | 41,97 | 10.096.822 |
| 07 feb 2024 | 38,69 | 41,89 | 38,57 | 41,64 | 41,27 | 13.033.053 |
| 06 feb 2024 | 35,00 | 38,56 | 34,46 | 38,36 | 38,02 | 9.800.400 |
| 05 feb 2024 | 36,07 | 36,43 | 33,65 | 35,18 | 34,87 | 8.966.000 |
| 02 feb 2024 | 37,73 | 38,17 | 35,44 | 36,50 | 36,18 | 6.464.598 |
| 01 feb 2024 | 36,79 | 38,61 | 36,50 | 37,58 | 37,25 | 7.235.956 |
| 31 gen 2024 | 37,71 | 38,71 | 36,82 | 36,82 | 36,49 | 5.993.947 |
| 30 gen 2024 | 37,36 | 38,93 | 37,00 | 37,47 | 37,14 | 7.344.482 |
| 29 gen 2024 | 39,29 | 39,39 | 37,01 | 37,30 | 36,97 | 10.716.171 |
| *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.