Italia markets close in 2 hours
FTSE MIB
34.805,32 +312,91 (+0,91%) Dow Jones
38.732,03 +45,71 (+0,12%) Nasdaq
16.856,43 +121,42 (+0,73%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
76,54 -0,45 (-0,58%) Bitcoin EUR
64.138,87 +1.455,75 (+2,32%)
Shanghai M&G Stationery Inc. (603899.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 giu 2024 | 35,47 | 35,96 | 35,21 | 35,30 | 35,30 | 2.271.706 |
| 31 mag 2024 | 36,63 | 36,87 | 35,50 | 35,58 | 35,58 | 3.949.766 |
| 30 mag 2024 | 36,70 | 36,98 | 36,20 | 36,33 | 36,33 | 1.901.003 |
| 29 mag 2024 | 36,75 | 37,29 | 36,45 | 36,62 | 36,62 | 1.685.800 |
| 28 mag 2024 | 36,87 | 37,55 | 36,60 | 36,92 | 36,92 | 1.855.301 |
| 27 mag 2024 | 36,78 | 37,13 | 36,00 | 36,96 | 36,96 | 2.988.670 |
| 24 mag 2024 | 37,35 | 37,50 | 36,65 | 36,78 | 36,78 | 2.555.332 |
| 24 mag 2024 | 0.8 Dividendo | |||||
| 23 mag 2024 | 38,49 | 38,68 | 37,90 | 38,15 | 37,35 | 1.674.961 |
| 22 mag 2024 | 38,75 | 38,98 | 38,45 | 38,48 | 37,67 | 2.270.335 |
| 21 mag 2024 | 38,76 | 39,30 | 38,46 | 38,88 | 38,06 | 2.431.919 |
| 20 mag 2024 | 39,45 | 39,47 | 38,40 | 38,85 | 38,04 | 4.387.180 |
| 17 mag 2024 | 39,56 | 39,65 | 38,58 | 39,47 | 38,64 | 3.954.396 |
| 16 mag 2024 | 39,61 | 40,02 | 39,10 | 39,56 | 38,73 | 2.934.123 |
| 15 mag 2024 | 39,75 | 39,99 | 39,20 | 39,44 | 38,61 | 2.768.596 |
| 14 mag 2024 | 39,69 | 40,09 | 39,48 | 39,86 | 39,02 | 4.618.954 |
| 13 mag 2024 | 38,43 | 39,70 | 38,20 | 39,50 | 38,67 | 6.327.872 |
| 10 mag 2024 | 37,68 | 39,20 | 37,68 | 38,66 | 37,85 | 7.161.785 |
| 09 mag 2024 | 36,72 | 37,88 | 36,72 | 37,61 | 36,82 | 4.506.421 |
| 08 mag 2024 | 37,82 | 38,05 | 36,70 | 36,91 | 36,14 | 5.960.124 |
| 07 mag 2024 | 36,99 | 38,29 | 36,60 | 37,77 | 36,98 | 8.271.621 |
| 06 mag 2024 | 35,95 | 37,48 | 35,66 | 37,15 | 36,37 | 9.343.641 |
| 30 apr 2024 | 35,19 | 35,92 | 34,89 | 35,37 | 34,63 | 7.811.257 |
| 29 apr 2024 | 34,70 | 35,34 | 34,01 | 35,19 | 34,45 | 8.892.326 |
| 26 apr 2024 | 33,95 | 34,33 | 33,70 | 34,20 | 33,48 | 6.722.179 |
| 25 apr 2024 | 34,38 | 34,55 | 34,15 | 34,20 | 33,48 | 2.199.500 |
| 24 apr 2024 | 34,74 | 34,78 | 34,08 | 34,55 | 33,83 | 3.070.048 |
| 23 apr 2024 | 35,35 | 35,35 | 34,40 | 34,74 | 34,01 | 3.189.402 |
| 22 apr 2024 | 34,97 | 35,57 | 34,85 | 34,94 | 34,21 | 3.980.488 |
| 19 apr 2024 | 36,15 | 36,26 | 34,61 | 35,30 | 34,56 | 5.140.123 |
| 18 apr 2024 | 35,78 | 36,65 | 35,41 | 36,25 | 35,49 | 3.730.223 |
| 17 apr 2024 | 35,22 | 35,99 | 35,03 | 35,78 | 35,03 | 3.606.500 |
| 16 apr 2024 | 35,41 | 36,10 | 35,00 | 35,01 | 34,28 | 4.673.907 |
| 15 apr 2024 | 35,34 | 36,37 | 35,19 | 35,65 | 34,90 | 5.216.931 |
| 12 apr 2024 | 35,88 | 36,36 | 35,29 | 35,44 | 34,70 | 4.108.685 |
| 11 apr 2024 | 36,37 | 36,64 | 35,61 | 35,88 | 35,13 | 4.130.885 |
| 10 apr 2024 | 37,05 | 37,28 | 36,58 | 36,70 | 35,93 | 3.128.217 |
| 09 apr 2024 | 36,82 | 37,10 | 36,50 | 37,03 | 36,25 | 2.602.555 |
| 08 apr 2024 | 38,05 | 38,24 | 36,73 | 36,82 | 36,05 | 3.321.059 |
| 03 apr 2024 | 38,26 | 39,30 | 38,02 | 38,14 | 37,34 | 3.442.565 |
| 02 apr 2024 | 38,78 | 39,01 | 37,96 | 38,26 | 37,46 | 3.774.331 |
| 01 apr 2024 | 37,72 | 39,33 | 37,10 | 38,80 | 37,99 | 7.829.755 |
| 29 mar 2024 | 35,18 | 36,22 | 35,15 | 35,98 | 35,23 | 1.068.598 |
| 28 mar 2024 | 35,94 | 36,16 | 35,31 | 35,40 | 34,66 | 3.509.598 |
| 27 mar 2024 | 36,61 | 37,28 | 35,80 | 35,82 | 35,07 | 2.709.954 |
| 26 mar 2024 | 35,72 | 36,82 | 35,43 | 36,72 | 35,95 | 2.645.974 |
| 25 mar 2024 | 35,55 | 35,95 | 35,41 | 35,75 | 35,00 | 1.627.628 |
| 22 mar 2024 | 35,78 | 36,23 | 35,45 | 35,66 | 34,91 | 2.188.499 |
| 21 mar 2024 | 36,21 | 36,50 | 35,55 | 35,92 | 35,17 | 2.260.285 |
| 20 mar 2024 | 36,88 | 37,08 | 36,07 | 36,33 | 35,57 | 2.249.693 |
| 19 mar 2024 | 37,01 | 37,20 | 36,67 | 36,90 | 36,13 | 2.354.526 |
| 18 mar 2024 | 36,70 | 37,23 | 36,11 | 37,18 | 36,40 | 3.101.900 |
| 15 mar 2024 | 36,28 | 36,98 | 36,25 | 36,67 | 35,90 | 1.660.415 |
| 14 mar 2024 | 36,98 | 36,98 | 36,35 | 36,54 | 35,77 | 2.918.717 |
| 13 mar 2024 | 36,32 | 38,83 | 36,28 | 37,10 | 36,32 | 6.296.520 |
| 12 mar 2024 | 34,59 | 36,46 | 34,59 | 36,30 | 35,54 | 4.197.529 |
| 11 mar 2024 | 33,44 | 34,86 | 33,18 | 34,62 | 33,89 | 3.526.447 |
| 08 mar 2024 | 34,18 | 34,40 | 33,17 | 33,47 | 32,77 | 3.981.096 |
| 07 mar 2024 | 34,48 | 35,01 | 34,05 | 34,18 | 33,46 | 2.727.676 |
| 06 mar 2024 | 34,91 | 35,14 | 34,42 | 34,55 | 33,83 | 2.671.332 |
| 05 mar 2024 | 34,79 | 35,59 | 34,65 | 34,91 | 34,18 | 4.512.437 |
| 04 mar 2024 | 35,13 | 35,49 | 34,65 | 34,99 | 34,26 | 3.021.747 |
| 01 mar 2024 | 35,55 | 35,65 | 35,00 | 35,12 | 34,38 | 4.075.863 |
| 29 feb 2024 | 34,85 | 35,86 | 34,85 | 35,62 | 34,87 | 3.784.501 |
| 28 feb 2024 | 36,40 | 36,59 | 35,40 | 35,40 | 34,66 | 3.328.753 |
| 27 feb 2024 | 36,17 | 36,57 | 36,02 | 36,40 | 35,64 | 3.168.356 |
| 26 feb 2024 | 36,56 | 36,70 | 36,06 | 36,37 | 35,61 | 4.458.317 |
| 23 feb 2024 | 36,62 | 36,86 | 35,84 | 36,61 | 35,84 | 4.070.564 |
| 22 feb 2024 | 34,95 | 36,72 | 34,62 | 36,57 | 35,80 | 3.421.457 |
| 21 feb 2024 | 33,74 | 35,52 | 33,51 | 35,07 | 34,33 | 3.409.449 |
| 20 feb 2024 | 33,73 | 34,17 | 33,45 | 33,85 | 33,14 | 2.155.182 |
| 19 feb 2024 | 34,09 | 34,55 | 33,30 | 33,80 | 33,09 | 4.006.018 |
| 08 feb 2024 | 33,96 | 34,79 | 33,54 | 33,75 | 33,04 | 5.054.210 |
| 07 feb 2024 | 33,19 | 34,33 | 32,55 | 33,85 | 33,14 | 4.725.874 |
| 06 feb 2024 | 30,72 | 33,40 | 30,50 | 32,89 | 32,20 | 3.835.255 |
| 05 feb 2024 | 31,04 | 31,35 | 29,75 | 30,72 | 30,08 | 3.972.469 |
| 02 feb 2024 | 30,94 | 31,58 | 29,80 | 30,95 | 30,30 | 3.927.130 |
| 01 feb 2024 | 30,50 | 31,28 | 30,42 | 30,94 | 30,29 | 2.756.628 |
| 31 gen 2024 | 31,30 | 31,96 | 30,60 | 30,64 | 30,00 | 3.507.511 |
| 30 gen 2024 | 32,38 | 32,58 | 31,30 | 31,30 | 30,64 | 3.605.575 |
| 29 gen 2024 | 32,91 | 33,23 | 32,33 | 32,58 | 31,90 | 2.773.873 |
| 26 gen 2024 | 33,65 | 34,09 | 32,73 | 32,91 | 32,22 | 2.969.774 |
| 25 gen 2024 | 32,83 | 33,77 | 32,30 | 33,65 | 32,94 | 4.428.859 |
| 24 gen 2024 | 32,76 | 32,97 | 32,01 | 32,81 | 32,12 | 3.614.746 |
| 23 gen 2024 | 32,60 | 32,96 | 32,03 | 32,68 | 31,99 | 4.223.062 |
| 22 gen 2024 | 33,66 | 33,88 | 32,39 | 32,70 | 32,01 | 3.150.020 |
| 19 gen 2024 | 33,09 | 34,27 | 32,86 | 33,78 | 33,07 | 3.471.819 |
| 18 gen 2024 | 32,60 | 33,49 | 32,11 | 33,23 | 32,53 | 3.262.862 |
| 17 gen 2024 | 33,50 | 33,80 | 32,87 | 32,88 | 32,19 | 3.030.982 |
| 16 gen 2024 | 33,67 | 33,88 | 33,34 | 33,71 | 33,00 | 2.425.547 |
| 15 gen 2024 | 34,08 | 34,41 | 33,53 | 33,72 | 33,01 | 2.448.416 |
| 12 gen 2024 | 33,98 | 34,63 | 33,78 | 34,45 | 33,73 | 2.000.001 |
| 11 gen 2024 | 33,86 | 34,33 | 33,66 | 34,14 | 33,42 | 2.811.839 |
| 10 gen 2024 | 34,60 | 34,85 | 33,83 | 33,86 | 33,15 | 2.319.483 |
| 09 gen 2024 | 33,90 | 34,68 | 33,67 | 34,60 | 33,87 | 2.793.000 |
| 08 gen 2024 | 34,09 | 34,25 | 33,82 | 33,90 | 33,19 | 2.731.531 |
| 05 gen 2024 | 34,50 | 34,63 | 33,90 | 34,08 | 33,37 | 2.267.828 |
| 04 gen 2024 | 34,85 | 34,93 | 33,93 | 34,46 | 33,74 | 3.860.706 |
| 03 gen 2024 | 36,00 | 36,00 | 34,77 | 35,02 | 34,29 | 4.028.904 |
| 02 gen 2024 | 37,76 | 37,76 | 35,72 | 35,77 | 35,02 | 4.254.591 |
| *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.