Italia markets close in 5 hours 12 minutes
FTSE MIB
33.316,50 +129,61 (+0,39%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,40 +0,66 (+0,81%) Bitcoin EUR
57.360,41 +241,83 (+0,42%)
WG TECH (Jiang Xi) Co., Ltd. (603773.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 19,95 | 20,97 | 19,68 | 20,65 | 20,65 | 6.934.932 |
| 27 giu 2024 | 20,40 | 21,25 | 19,93 | 19,99 | 19,99 | 6.651.617 |
| 26 giu 2024 | 19,62 | 20,70 | 19,02 | 20,58 | 20,58 | 7.300.157 |
| 25 giu 2024 | 20,20 | 20,24 | 19,40 | 19,60 | 19,60 | 7.118.737 |
| 24 giu 2024 | 21,49 | 21,49 | 20,13 | 20,24 | 20,24 | 7.186.133 |
| 21 giu 2024 | 21,69 | 21,88 | 21,28 | 21,48 | 21,48 | 6.406.247 |
| 20 giu 2024 | 22,32 | 22,50 | 21,88 | 21,90 | 21,90 | 9.195.269 |
| 19 giu 2024 | 22,91 | 23,35 | 22,33 | 22,50 | 22,50 | 12.397.221 |
| 18 giu 2024 | 22,45 | 24,00 | 22,45 | 22,91 | 22,91 | 20.579.565 |
| 17 giu 2024 | 22,02 | 22,25 | 21,80 | 21,82 | 21,82 | 7.302.910 |
| 14 giu 2024 | 22,80 | 22,80 | 21,90 | 22,34 | 22,34 | 12.783.436 |
| 13 giu 2024 | 21,80 | 22,74 | 21,60 | 22,53 | 22,53 | 16.881.425 |
| 12 giu 2024 | 21,60 | 22,10 | 21,30 | 21,71 | 21,71 | 9.888.051 |
| 11 giu 2024 | 20,81 | 21,99 | 20,23 | 21,85 | 21,85 | 12.262.254 |
| 07 giu 2024 | 21,00 | 21,19 | 20,40 | 20,83 | 20,83 | 10.458.159 |
| 06 giu 2024 | 22,22 | 22,48 | 20,75 | 20,89 | 20,89 | 17.384.465 |
| 05 giu 2024 | 21,81 | 22,28 | 21,54 | 21,80 | 21,80 | 11.320.600 |
| 04 giu 2024 | 22,01 | 22,18 | 21,29 | 21,82 | 21,82 | 10.961.529 |
| 03 giu 2024 | 22,30 | 22,73 | 21,92 | 22,20 | 22,20 | 11.356.110 |
| 31 mag 2024 | 22,31 | 23,15 | 22,31 | 22,42 | 22,42 | 9.877.879 |
| 30 mag 2024 | 22,80 | 23,26 | 22,25 | 22,50 | 22,50 | 12.463.259 |
| 29 mag 2024 | 23,76 | 23,88 | 22,82 | 23,00 | 23,00 | 16.458.626 |
| 28 mag 2024 | 23,68 | 24,77 | 23,51 | 23,88 | 23,88 | 18.729.892 |
| 27 mag 2024 | 23,91 | 24,30 | 22,40 | 24,13 | 24,13 | 26.759.625 |
| 24 mag 2024 | 25,60 | 25,60 | 23,14 | 23,61 | 23,61 | 31.155.488 |
| 24 mag 2024 | 0.06 Dividendo | |||||
| 24 mag 2024 | 1.3:1 Frazionamento azionario | |||||
| 23 mag 2024 | 26,78 | 26,88 | 25,58 | 25,75 | 25,69 | 35.253.452 |
| 22 mag 2024 | 26,30 | 28,46 | 25,54 | 27,57 | 27,50 | 54.088.737 |
| 21 mag 2024 | 26,30 | 26,30 | 25,41 | 26,30 | 26,24 | 38.899.853 |
| 20 mag 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,85 | 2.428.627 |
| 17 mag 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,68 | 4.256.673 |
| 16 mag 2024 | 19,60 | 20,08 | 19,60 | 19,75 | 19,71 | 3.287.749 |
| 15 mag 2024 | 19,85 | 20,38 | 19,39 | 19,39 | 19,35 | 3.583.660 |
| 14 mag 2024 | 20,08 | 20,25 | 19,65 | 19,90 | 19,85 | 4.488.900 |
| 13 mag 2024 | 20,69 | 20,69 | 20,00 | 20,06 | 20,01 | 7.150.783 |
| 10 mag 2024 | 20,91 | 21,85 | 20,50 | 21,42 | 21,37 | 10.089.253 |
| 09 mag 2024 | 20,69 | 21,54 | 20,54 | 20,82 | 20,77 | 5.778.702 |
| 08 mag 2024 | 21,08 | 21,23 | 20,47 | 20,75 | 20,70 | 5.007.620 |
| 07 mag 2024 | 20,60 | 22,18 | 20,38 | 21,37 | 21,32 | 8.977.852 |
| 06 mag 2024 | 20,69 | 21,15 | 20,51 | 20,60 | 20,55 | 5.799.318 |
| 30 apr 2024 | 21,08 | 21,31 | 20,26 | 20,64 | 20,59 | 8.341.898 |
| 29 apr 2024 | 20,69 | 21,62 | 20,52 | 21,45 | 21,40 | 6.981.539 |
| 26 apr 2024 | 19,88 | 21,14 | 19,79 | 20,65 | 20,60 | 7.061.973 |
| 25 apr 2024 | 19,34 | 19,78 | 19,08 | 19,56 | 19,52 | 3.384.715 |
| 24 apr 2024 | 18,70 | 19,46 | 18,69 | 19,45 | 19,40 | 4.579.901 |
| 23 apr 2024 | 18,94 | 19,37 | 18,65 | 18,70 | 18,66 | 3.258.364 |
| 22 apr 2024 | 18,75 | 19,08 | 18,12 | 18,62 | 18,57 | 5.026.118 |
| 19 apr 2024 | 19,65 | 19,80 | 18,99 | 19,15 | 19,11 | 4.400.466 |
| 18 apr 2024 | 19,59 | 20,39 | 19,26 | 19,78 | 19,73 | 8.779.166 |
| 17 apr 2024 | 18,11 | 19,59 | 18,11 | 19,59 | 19,55 | 6.155.276 |
| 16 apr 2024 | 19,26 | 19,29 | 17,69 | 17,81 | 17,77 | 9.277.711 |
| 15 apr 2024 | 20,66 | 20,66 | 19,08 | 19,51 | 19,46 | 7.592.976 |
| 12 apr 2024 | 20,54 | 21,35 | 20,52 | 20,68 | 20,63 | 4.909.580 |
| 11 apr 2024 | 20,48 | 21,07 | 20,31 | 20,56 | 20,51 | 4.040.614 |
| 10 apr 2024 | 22,23 | 22,29 | 20,46 | 20,75 | 20,71 | 7.859.919 |
| 09 apr 2024 | 22,11 | 22,77 | 21,65 | 22,19 | 22,14 | 7.768.781 |
| 08 apr 2024 | 24,00 | 24,45 | 22,19 | 22,65 | 22,60 | 13.673.879 |
| 03 apr 2024 | 24,00 | 25,23 | 23,39 | 24,64 | 24,58 | 17.091.926 |
| 02 apr 2024 | 24,62 | 24,82 | 23,04 | 23,54 | 23,48 | 16.000.345 |
| 01 apr 2024 | 23,31 | 24,58 | 22,93 | 24,58 | 24,53 | 8.777.080 |
| 29 mar 2024 | 22,05 | 22,45 | 21,74 | 22,35 | 22,29 | 3.205.800 |
| 28 mar 2024 | 21,85 | 22,95 | 21,58 | 22,27 | 22,22 | 9.419.692 |
| 27 mar 2024 | 21,53 | 22,12 | 21,41 | 21,46 | 21,41 | 6.979.958 |
| 26 mar 2024 | 22,30 | 22,68 | 21,38 | 21,48 | 21,43 | 8.452.451 |
| 25 mar 2024 | 22,65 | 24,61 | 22,22 | 22,29 | 22,24 | 12.372.887 |
| 22 mar 2024 | 23,31 | 23,32 | 22,82 | 22,88 | 22,83 | 5.369.218 |
| 21 mar 2024 | 23,84 | 23,96 | 22,92 | 23,30 | 23,25 | 9.331.147 |
| 20 mar 2024 | 23,93 | 24,22 | 23,67 | 23,84 | 23,78 | 7.474.846 |
| 19 mar 2024 | 24,76 | 24,92 | 23,76 | 23,84 | 23,78 | 10.787.081 |
| 18 mar 2024 | 24,15 | 25,20 | 23,49 | 24,82 | 24,76 | 16.415.614 |
| 15 mar 2024 | 25,22 | 25,22 | 23,01 | 24,17 | 24,11 | 21.079.763 |
| 14 mar 2024 | 25,18 | 26,31 | 24,10 | 24,78 | 24,73 | 16.878.508 |
| 13 mar 2024 | 26,36 | 26,77 | 24,88 | 25,70 | 25,64 | 27.643.266 |
| 12 mar 2024 | 23,77 | 24,96 | 23,46 | 24,96 | 24,90 | 26.272.906 |
| 11 mar 2024 | 20,49 | 22,80 | 20,49 | 22,69 | 22,64 | 16.070.516 |
| 08 mar 2024 | 18,92 | 21,04 | 18,90 | 20,81 | 20,76 | 14.225.187 |
| 07 mar 2024 | 20,18 | 20,50 | 19,08 | 19,12 | 19,08 | 9.099.550 |
| 06 mar 2024 | 20,21 | 20,59 | 19,65 | 20,04 | 19,99 | 14.360.343 |
| 05 mar 2024 | 20,76 | 21,93 | 20,46 | 20,83 | 20,78 | 17.263.762 |
| 04 mar 2024 | 20,36 | 20,51 | 19,48 | 19,94 | 19,89 | 5.361.541 |
| 01 mar 2024 | 19,69 | 20,68 | 19,69 | 20,11 | 20,06 | 7.015.634 |
| 29 feb 2024 | 18,47 | 20,00 | 18,46 | 19,83 | 19,78 | 8.546.379 |
| 28 feb 2024 | 20,73 | 21,22 | 18,64 | 18,65 | 18,61 | 12.164.763 |
| 27 feb 2024 | 19,68 | 20,73 | 19,19 | 20,71 | 20,66 | 10.412.400 |
| 26 feb 2024 | 19,45 | 20,81 | 18,80 | 19,63 | 19,59 | 16.487.653 |
| 23 feb 2024 | 18,00 | 19,18 | 17,71 | 18,92 | 18,87 | 7.890.990 |
| 22 feb 2024 | 17,23 | 18,15 | 17,20 | 17,90 | 17,86 | 5.883.330 |
| 21 feb 2024 | 16,92 | 17,85 | 16,54 | 17,34 | 17,30 | 7.101.250 |
| 20 feb 2024 | 16,92 | 17,81 | 16,52 | 17,26 | 17,22 | 9.245.589 |
| 19 feb 2024 | 16,11 | 17,11 | 16,02 | 16,92 | 16,88 | 13.240.675 |
| 08 feb 2024 | 14,54 | 15,55 | 13,08 | 15,55 | 15,52 | 10.670.826 |
| 07 feb 2024 | 14,77 | 14,98 | 13,65 | 14,14 | 14,11 | 10.375.448 |
| 06 feb 2024 | 13,69 | 15,42 | 13,23 | 14,67 | 14,64 | 11.181.712 |
| 05 feb 2024 | 16,27 | 16,27 | 14,69 | 14,69 | 14,66 | 9.005.503 |
| 02 feb 2024 | 16,92 | 17,28 | 15,65 | 16,32 | 16,29 | 5.840.723 |
| 01 feb 2024 | 16,86 | 17,26 | 16,46 | 16,95 | 16,91 | 5.103.122 |
| 31 gen 2024 | 17,66 | 18,16 | 16,82 | 16,95 | 16,91 | 6.596.764 |
| 30 gen 2024 | 18,01 | 18,91 | 17,91 | 18,11 | 18,07 | 6.218.291 |
| 29 gen 2024 | 18,85 | 19,06 | 17,98 | 18,08 | 18,03 | 4.962.087 |
| *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.