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
57.430,83 +615,70 (+1,08%)
Beijing United Information Technology Co.,Ltd. (603613.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 | 19,52 | 20,20 | 19,40 | 19,61 | 19,61 | 13.214.170 |
| 27 giu 2024 | 20,40 | 20,58 | 19,56 | 19,67 | 19,67 | 19.355.084 |
| 26 giu 2024 | 20,50 | 21,48 | 20,23 | 20,70 | 20,70 | 23.816.895 |
| 25 giu 2024 | 19,97 | 20,14 | 19,39 | 19,53 | 19,53 | 9.646.333 |
| 24 giu 2024 | 20,78 | 20,78 | 19,90 | 19,98 | 19,98 | 10.817.554 |
| 21 giu 2024 | 20,58 | 21,17 | 20,48 | 20,74 | 20,74 | 7.064.880 |
| 20 giu 2024 | 21,46 | 21,50 | 20,63 | 20,63 | 20,63 | 12.798.026 |
| 19 giu 2024 | 21,38 | 22,33 | 21,06 | 21,50 | 21,50 | 15.606.823 |
| 18 giu 2024 | 21,40 | 21,66 | 20,03 | 21,61 | 21,61 | 17.853.561 |
| 17 giu 2024 | 22,00 | 22,02 | 21,32 | 21,39 | 21,39 | 11.044.723 |
| 14 giu 2024 | 21,76 | 22,20 | 21,71 | 22,12 | 22,12 | 8.073.625 |
| 13 giu 2024 | 22,05 | 22,22 | 21,71 | 21,92 | 21,92 | 10.457.764 |
| 12 giu 2024 | 21,68 | 22,47 | 21,68 | 22,21 | 22,21 | 16.751.002 |
| 11 giu 2024 | 21,00 | 21,86 | 20,87 | 21,57 | 21,57 | 16.510.084 |
| 07 giu 2024 | 21,07 | 21,58 | 20,72 | 20,96 | 20,96 | 12.309.049 |
| 06 giu 2024 | 21,65 | 21,88 | 20,76 | 20,83 | 20,83 | 16.122.663 |
| 05 giu 2024 | 21,04 | 22,62 | 20,90 | 21,70 | 21,70 | 21.955.470 |
| 04 giu 2024 | 21,10 | 21,37 | 20,68 | 21,29 | 21,29 | 14.641.800 |
| 03 giu 2024 | 21,78 | 21,96 | 21,05 | 21,29 | 21,29 | 20.059.704 |
| 31 mag 2024 | 22,27 | 22,58 | 22,16 | 22,22 | 22,22 | 11.476.796 |
| 30 mag 2024 | 23,07 | 23,17 | 22,36 | 22,38 | 22,38 | 18.619.894 |
| 29 mag 2024 | 22,90 | 23,78 | 22,82 | 23,33 | 23,33 | 21.283.407 |
| 28 mag 2024 | 23,44 | 23,65 | 22,79 | 23,17 | 23,17 | 26.456.585 |
| 27 mag 2024 | 22,15 | 23,76 | 21,58 | 23,76 | 23,76 | 36.927.338 |
| 24 mag 2024 | 22,01 | 22,09 | 21,10 | 21,60 | 21,60 | 21.109.200 |
| 23 mag 2024 | 23,08 | 23,08 | 21,87 | 22,03 | 22,03 | 22.830.829 |
| 22 mag 2024 | 23,08 | 23,49 | 22,87 | 23,16 | 23,16 | 15.999.963 |
| 21 mag 2024 | 23,08 | 23,72 | 22,71 | 23,24 | 23,24 | 21.265.695 |
| 20 mag 2024 | 23,53 | 23,65 | 22,74 | 23,13 | 23,13 | 21.638.077 |
| 17 mag 2024 | 23,61 | 24,41 | 23,39 | 24,18 | 24,18 | 17.410.391 |
| 16 mag 2024 | 24,66 | 24,88 | 23,51 | 23,76 | 23,76 | 23.019.586 |
| 15 mag 2024 | 24,55 | 25,10 | 24,50 | 24,55 | 24,55 | 12.085.590 |
| 14 mag 2024 | 25,88 | 26,20 | 24,66 | 24,74 | 24,74 | 26.876.240 |
| 13 mag 2024 | 27,00 | 27,09 | 25,77 | 25,88 | 25,88 | 22.412.168 |
| 10 mag 2024 | 27,08 | 27,71 | 26,42 | 27,24 | 27,24 | 20.562.091 |
| 09 mag 2024 | 26,81 | 27,70 | 26,81 | 26,95 | 26,95 | 19.360.040 |
| 08 mag 2024 | 27,18 | 27,30 | 26,29 | 26,80 | 26,80 | 24.198.478 |
| 07 mag 2024 | 26,57 | 28,23 | 26,57 | 27,45 | 27,45 | 33.095.563 |
| 06 mag 2024 | 26,77 | 27,88 | 26,43 | 26,50 | 26,50 | 44.280.589 |
| 30 apr 2024 | 24,08 | 26,02 | 23,65 | 26,02 | 26,02 | 42.840.261 |
| 29 apr 2024 | 23,65 | 23,65 | 23,03 | 23,65 | 23,65 | 24.218.725 |
| 26 apr 2024 | 22,29 | 22,41 | 20,34 | 21,50 | 21,50 | 27.593.510 |
| 25 apr 2024 | 20,81 | 22,63 | 20,62 | 22,19 | 22,19 | 18.099.136 |
| 24 apr 2024 | 20,62 | 21,01 | 20,62 | 20,93 | 20,93 | 10.045.219 |
| 23 apr 2024 | 19,91 | 21,31 | 19,91 | 20,84 | 20,84 | 15.632.253 |
| 22 apr 2024 | 19,79 | 20,09 | 19,45 | 19,87 | 19,87 | 8.376.047 |
| 19 apr 2024 | 19,60 | 19,90 | 19,48 | 19,73 | 19,73 | 9.190.302 |
| 18 apr 2024 | 20,01 | 20,35 | 19,77 | 19,83 | 19,83 | 12.831.334 |
| 17 apr 2024 | 18,57 | 20,09 | 18,57 | 20,00 | 20,00 | 17.928.362 |
| 16 apr 2024 | 18,90 | 19,71 | 18,55 | 18,59 | 18,59 | 19.449.384 |
| 15 apr 2024 | 20,76 | 20,94 | 18,97 | 18,97 | 18,97 | 31.216.250 |
| 12 apr 2024 | 21,27 | 21,60 | 20,86 | 21,08 | 21,08 | 10.427.736 |
| 11 apr 2024 | 21,90 | 22,11 | 21,30 | 21,45 | 21,45 | 12.203.764 |
| 10 apr 2024 | 22,99 | 22,99 | 21,56 | 22,15 | 22,15 | 14.549.934 |
| 09 apr 2024 | 22,68 | 23,06 | 22,49 | 22,94 | 22,94 | 8.900.494 |
| 08 apr 2024 | 23,67 | 23,82 | 22,60 | 22,83 | 22,83 | 15.770.735 |
| 03 apr 2024 | 23,96 | 24,08 | 22,88 | 23,91 | 23,91 | 17.736.113 |
| 02 apr 2024 | 23,45 | 24,44 | 23,25 | 23,84 | 23,84 | 24.356.284 |
| 01 apr 2024 | 22,23 | 24,34 | 22,16 | 23,67 | 23,67 | 28.513.516 |
| 29 mar 2024 | 23,30 | 23,37 | 21,27 | 22,22 | 22,22 | 22.562.273 |
| 28 mar 2024 | 22,61 | 24,28 | 22,61 | 23,49 | 23,49 | 24.000.349 |
| 27 mar 2024 | 24,80 | 24,80 | 22,79 | 22,84 | 22,84 | 30.754.610 |
| 26 mar 2024 | 23,19 | 25,49 | 23,15 | 24,93 | 24,93 | 43.467.174 |
| 25 mar 2024 | 24,35 | 24,80 | 23,20 | 23,23 | 23,23 | 42.410.230 |
| 22 mar 2024 | 21,44 | 23,49 | 21,18 | 23,49 | 23,49 | 30.162.241 |
| 21 mar 2024 | 21,86 | 21,98 | 21,10 | 21,35 | 21,35 | 12.802.918 |
| 20 mar 2024 | 21,53 | 21,85 | 21,29 | 21,75 | 21,75 | 12.065.725 |
| 19 mar 2024 | 21,35 | 21,96 | 21,25 | 21,53 | 21,53 | 14.162.418 |
| 18 mar 2024 | 20,99 | 21,45 | 20,57 | 21,37 | 21,37 | 14.253.105 |
| 15 mar 2024 | 20,71 | 20,84 | 20,38 | 20,75 | 20,75 | 8.546.401 |
| 14 mar 2024 | 21,24 | 21,36 | 20,50 | 20,78 | 20,78 | 13.047.097 |
| 13 mar 2024 | 21,26 | 21,75 | 21,10 | 21,40 | 21,40 | 11.525.947 |
| 12 mar 2024 | 21,17 | 21,50 | 21,00 | 21,30 | 21,30 | 12.278.207 |
| 11 mar 2024 | 20,40 | 20,92 | 20,25 | 20,89 | 20,89 | 10.704.890 |
| 08 mar 2024 | 20,50 | 20,70 | 20,08 | 20,28 | 20,28 | 10.432.470 |
| 07 mar 2024 | 21,31 | 21,39 | 20,45 | 20,53 | 20,53 | 13.962.606 |
| 06 mar 2024 | 20,75 | 21,47 | 20,52 | 21,16 | 21,16 | 13.345.327 |
| 05 mar 2024 | 21,45 | 21,65 | 20,84 | 20,95 | 20,95 | 15.808.524 |
| 04 mar 2024 | 22,12 | 22,32 | 21,22 | 21,71 | 21,71 | 22.030.919 |
| 01 mar 2024 | 21,38 | 22,39 | 21,10 | 22,09 | 22,09 | 27.539.063 |
| 29 feb 2024 | 19,49 | 21,08 | 19,47 | 21,05 | 21,05 | 26.212.237 |
| 28 feb 2024 | 21,40 | 21,94 | 19,69 | 19,76 | 19,76 | 26.291.328 |
| 27 feb 2024 | 20,30 | 21,50 | 20,22 | 21,45 | 21,45 | 16.683.344 |
| 26 feb 2024 | 20,25 | 20,96 | 19,80 | 20,56 | 20,56 | 19.231.173 |
| 23 feb 2024 | 20,01 | 20,38 | 19,71 | 20,29 | 20,29 | 21.172.639 |
| 22 feb 2024 | 18,75 | 19,96 | 18,60 | 19,90 | 19,90 | 22.028.249 |
| 21 feb 2024 | 17,86 | 19,28 | 17,64 | 18,76 | 18,76 | 21.240.165 |
| 20 feb 2024 | 17,59 | 18,75 | 17,27 | 18,17 | 18,17 | 19.183.246 |
| 19 feb 2024 | 17,20 | 18,01 | 16,96 | 17,90 | 17,90 | 24.661.943 |
| 08 feb 2024 | 16,29 | 17,05 | 15,21 | 16,97 | 16,97 | 27.035.644 |
| 07 feb 2024 | 16,32 | 17,30 | 15,80 | 16,16 | 16,16 | 21.301.220 |
| 06 feb 2024 | 15,50 | 16,52 | 14,80 | 16,28 | 16,28 | 20.091.783 |
| 05 feb 2024 | 16,53 | 16,77 | 15,08 | 15,55 | 15,55 | 21.334.231 |
| 02 feb 2024 | 17,66 | 18,02 | 15,95 | 16,70 | 16,70 | 22.643.898 |
| 01 feb 2024 | 17,79 | 18,12 | 17,42 | 17,67 | 17,67 | 12.202.550 |
| 31 gen 2024 | 18,48 | 18,69 | 17,50 | 17,70 | 17,70 | 14.843.031 |
| 30 gen 2024 | 19,09 | 19,37 | 18,57 | 18,59 | 18,59 | 7.993.051 |
| 29 gen 2024 | 20,24 | 20,39 | 19,33 | 19,34 | 19,34 | 9.089.565 |
| 26 gen 2024 | 20,46 | 20,64 | 19,97 | 20,10 | 20,10 | 10.336.491 |
| 25 gen 2024 | 19,98 | 20,60 | 19,81 | 20,49 | 20,49 | 11.776.415 |
| *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.