Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,44 -0,44 (-0,52%) Bitcoin EUR
52.347,44 +1.196,04 (+2,34%)
Xinhuanet Co., Ltd. (603888.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
06 lug 2023 - 06 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 lug 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 04 lug 2024 | - | - | - | - | - | - |
| 03 lug 2024 | 21,85 | 22,00 | 21,64 | 21,74 | 21,74 | 6.329.355 |
| 02 lug 2024 | 21,79 | 22,15 | 21,72 | 21,93 | 21,93 | 11.158.700 |
| 01 lug 2024 | 21,50 | 21,84 | 20,98 | 21,82 | 21,82 | 8.462.150 |
| 28 giu 2024 | 21,50 | 21,80 | 21,35 | 21,51 | 21,51 | 11.047.210 |
| 27 giu 2024 | 21,54 | 22,25 | 21,42 | 21,66 | 21,66 | 17.199.115 |
| 26 giu 2024 | 19,65 | 21,60 | 19,56 | 21,60 | 21,60 | 13.688.586 |
| 25 giu 2024 | 19,75 | 19,92 | 19,43 | 19,64 | 19,64 | 4.202.700 |
| 24 giu 2024 | 20,61 | 20,75 | 19,74 | 19,74 | 19,74 | 6.506.220 |
| 21 giu 2024 | 20,63 | 20,88 | 20,51 | 20,77 | 20,77 | 3.225.200 |
| 20 giu 2024 | 21,25 | 21,38 | 20,71 | 20,76 | 20,76 | 4.941.317 |
| 19 giu 2024 | 21,84 | 21,84 | 21,38 | 21,39 | 21,39 | 4.193.454 |
| 18 giu 2024 | 21,59 | 21,95 | 21,58 | 21,78 | 21,78 | 4.201.838 |
| 17 giu 2024 | 21,82 | 21,97 | 21,56 | 21,59 | 21,59 | 4.203.780 |
| 14 giu 2024 | 21,78 | 22,00 | 21,71 | 21,97 | 21,97 | 4.728.936 |
| 13 giu 2024 | 21,79 | 21,91 | 21,61 | 21,82 | 21,82 | 4.698.900 |
| 12 giu 2024 | 21,18 | 21,86 | 21,10 | 21,82 | 21,82 | 6.997.100 |
| 11 giu 2024 | 21,08 | 21,37 | 20,80 | 21,19 | 21,19 | 4.194.778 |
| 07 giu 2024 | 20,96 | 21,29 | 20,86 | 21,18 | 21,18 | 3.998.084 |
| 06 giu 2024 | 21,57 | 21,71 | 20,78 | 20,93 | 20,93 | 6.942.664 |
| 05 giu 2024 | 21,76 | 21,96 | 21,58 | 21,58 | 21,58 | 3.732.930 |
| 04 giu 2024 | 21,86 | 21,95 | 21,66 | 21,91 | 21,91 | 4.320.895 |
| 03 giu 2024 | 22,04 | 22,18 | 21,66 | 21,86 | 21,86 | 4.146.400 |
| 31 mag 2024 | 21,74 | 22,15 | 21,74 | 22,01 | 22,01 | 3.573.973 |
| 30 mag 2024 | 21,62 | 21,97 | 21,40 | 21,78 | 21,78 | 3.485.074 |
| 29 mag 2024 | 21,80 | 22,07 | 21,63 | 21,76 | 21,76 | 3.162.900 |
| 28 mag 2024 | 22,26 | 22,26 | 21,81 | 21,87 | 21,87 | 3.464.800 |
| 27 mag 2024 | 21,85 | 22,28 | 21,70 | 22,25 | 22,25 | 4.636.135 |
| 24 mag 2024 | 22,33 | 22,49 | 21,84 | 21,85 | 21,85 | 5.091.824 |
| 23 mag 2024 | 23,09 | 23,09 | 22,30 | 22,40 | 22,40 | 6.736.040 |
| 22 mag 2024 | 23,02 | 23,16 | 22,82 | 23,10 | 23,10 | 3.779.400 |
| 21 mag 2024 | 23,26 | 23,40 | 23,01 | 23,03 | 23,03 | 5.351.180 |
| 20 mag 2024 | 22,83 | 23,44 | 22,67 | 23,29 | 23,29 | 7.937.813 |
| 17 mag 2024 | 22,77 | 22,94 | 22,52 | 22,91 | 22,91 | 4.946.506 |
| 16 mag 2024 | 22,85 | 23,16 | 22,76 | 22,82 | 22,82 | 5.278.359 |
| 15 mag 2024 | 23,25 | 23,27 | 22,57 | 22,73 | 22,73 | 4.702.368 |
| 14 mag 2024 | 23,04 | 23,38 | 22,89 | 23,21 | 23,21 | 5.720.087 |
| 13 mag 2024 | 22,88 | 23,10 | 22,45 | 22,81 | 22,81 | 5.163.805 |
| 10 mag 2024 | 23,48 | 23,66 | 23,04 | 23,16 | 23,16 | 5.172.719 |
| 09 mag 2024 | 23,04 | 23,58 | 23,04 | 23,42 | 23,42 | 6.075.638 |
| 08 mag 2024 | 23,98 | 23,98 | 23,11 | 23,15 | 23,15 | 10.538.577 |
| 07 mag 2024 | 24,20 | 24,47 | 23,98 | 24,08 | 24,08 | 9.637.027 |
| 06 mag 2024 | 24,68 | 24,75 | 23,95 | 24,19 | 24,19 | 11.835.670 |
| 30 apr 2024 | 24,58 | 24,69 | 24,00 | 24,18 | 24,18 | 13.413.215 |
| 29 apr 2024 | 23,60 | 24,98 | 23,07 | 24,57 | 24,57 | 20.244.051 |
| 26 apr 2024 | 22,78 | 23,48 | 22,56 | 23,38 | 23,38 | 13.195.231 |
| 25 apr 2024 | 22,80 | 22,98 | 22,44 | 22,63 | 22,63 | 8.228.963 |
| 24 apr 2024 | 22,54 | 23,06 | 22,27 | 23,06 | 23,06 | 11.306.160 |
| 23 apr 2024 | 22,19 | 22,68 | 22,14 | 22,52 | 22,52 | 10.630.224 |
| 22 apr 2024 | 22,00 | 22,12 | 21,36 | 21,83 | 21,83 | 5.654.211 |
| 19 apr 2024 | 22,07 | 22,45 | 22,00 | 22,18 | 22,18 | 7.615.369 |
| 18 apr 2024 | 22,00 | 22,74 | 21,71 | 22,27 | 22,27 | 11.663.432 |
| 17 apr 2024 | 21,44 | 22,19 | 21,44 | 22,07 | 22,07 | 9.607.480 |
| 16 apr 2024 | 22,06 | 22,14 | 20,97 | 21,05 | 21,05 | 9.687.458 |
| 15 apr 2024 | 22,11 | 22,63 | 21,67 | 22,23 | 22,23 | 8.604.160 |
| 12 apr 2024 | 22,63 | 22,88 | 22,18 | 22,18 | 22,18 | 6.913.339 |
| 11 apr 2024 | 21,72 | 23,18 | 21,68 | 22,83 | 22,83 | 12.645.286 |
| 10 apr 2024 | 22,75 | 22,85 | 21,66 | 21,90 | 21,90 | 10.585.095 |
| 09 apr 2024 | 22,70 | 23,03 | 22,62 | 22,88 | 22,88 | 4.981.550 |
| 08 apr 2024 | 23,18 | 23,18 | 22,51 | 22,68 | 22,68 | 6.765.636 |
| 03 apr 2024 | 23,91 | 23,91 | 23,09 | 23,22 | 23,22 | 8.131.034 |
| 02 apr 2024 | 24,39 | 24,44 | 23,67 | 23,92 | 23,92 | 7.838.828 |
| 01 apr 2024 | 23,69 | 24,36 | 23,69 | 24,31 | 24,31 | 9.235.279 |
| 29 mar 2024 | 23,68 | 23,87 | 23,19 | 23,67 | 23,67 | 5.449.920 |
| 28 mar 2024 | 23,00 | 24,21 | 22,91 | 23,88 | 23,88 | 12.585.433 |
| 27 mar 2024 | 24,60 | 24,87 | 23,01 | 23,09 | 23,09 | 15.456.231 |
| 26 mar 2024 | 25,88 | 26,16 | 24,29 | 24,70 | 24,70 | 22.901.274 |
| 25 mar 2024 | 27,73 | 27,74 | 26,24 | 26,32 | 26,32 | 28.088.144 |
| 22 mar 2024 | 26,28 | 28,46 | 25,90 | 27,67 | 27,67 | 44.406.234 |
| 21 mar 2024 | 27,60 | 27,78 | 26,38 | 26,55 | 26,55 | 25.778.648 |
| 20 mar 2024 | 25,90 | 26,91 | 25,80 | 26,80 | 26,80 | 27.749.194 |
| 19 mar 2024 | 26,30 | 26,69 | 25,92 | 25,98 | 25,98 | 16.009.654 |
| 18 mar 2024 | 25,55 | 26,65 | 25,32 | 26,50 | 26,50 | 22.031.621 |
| 15 mar 2024 | 25,35 | 25,58 | 24,88 | 25,50 | 25,50 | 11.301.631 |
| 14 mar 2024 | 25,98 | 25,98 | 25,10 | 25,49 | 25,49 | 16.190.328 |
| 13 mar 2024 | 25,96 | 26,80 | 25,70 | 26,34 | 26,34 | 24.686.702 |
| 12 mar 2024 | 25,90 | 26,37 | 25,66 | 26,05 | 26,05 | 17.334.093 |
| 11 mar 2024 | 25,49 | 25,69 | 25,13 | 25,69 | 25,69 | 12.599.124 |
| 08 mar 2024 | 25,50 | 25,97 | 25,00 | 25,74 | 25,74 | 15.255.596 |
| 07 mar 2024 | 25,98 | 26,76 | 25,69 | 25,71 | 25,71 | 20.331.875 |
| 06 mar 2024 | 26,19 | 26,59 | 25,65 | 26,02 | 26,02 | 17.212.142 |
| 05 mar 2024 | 26,65 | 27,70 | 25,90 | 26,68 | 26,68 | 30.038.032 |
| 04 mar 2024 | 26,90 | 27,40 | 26,26 | 27,13 | 27,13 | 32.158.212 |
| 01 mar 2024 | 25,40 | 27,66 | 25,30 | 27,65 | 27,65 | 43.001.324 |
| 29 feb 2024 | 24,01 | 25,66 | 24,01 | 25,66 | 25,66 | 26.157.051 |
| 28 feb 2024 | 26,00 | 26,95 | 24,26 | 24,28 | 24,28 | 36.091.653 |
| 27 feb 2024 | 25,40 | 26,49 | 25,17 | 26,28 | 26,28 | 35.154.600 |
| 26 feb 2024 | 25,52 | 26,42 | 25,03 | 25,93 | 25,93 | 37.463.288 |
| 23 feb 2024 | 24,50 | 27,00 | 24,18 | 26,80 | 26,80 | 48.821.175 |
| 22 feb 2024 | 23,75 | 25,39 | 23,75 | 24,58 | 24,58 | 37.949.123 |
| 21 feb 2024 | 24,02 | 25,45 | 23,22 | 23,41 | 23,41 | 51.263.465 |
| 20 feb 2024 | 23,87 | 23,87 | 23,11 | 23,87 | 23,87 | 17.316.394 |
| 19 feb 2024 | 21,52 | 21,70 | 20,99 | 21,70 | 21,70 | 9.671.331 |
| 08 feb 2024 | 19,19 | 19,85 | 19,09 | 19,73 | 19,73 | 14.203.821 |
| 07 feb 2024 | 18,35 | 19,69 | 18,13 | 19,08 | 19,08 | 18.441.304 |
| 06 feb 2024 | 17,31 | 18,83 | 16,52 | 18,35 | 18,35 | 17.191.689 |
| 05 feb 2024 | 19,50 | 19,50 | 17,76 | 17,77 | 17,77 | 17.822.935 |
| 02 feb 2024 | 20,30 | 21,15 | 19,09 | 19,73 | 19,73 | 14.181.030 |
| 01 feb 2024 | 20,50 | 21,12 | 19,59 | 20,30 | 20,30 | 13.353.832 |
| *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.