Italia markets close in 7 hours 25 minutes
FTSE MIB
33.590,75 +48,77 (+0,15%) Dow Jones
39.127,80 +15,64 (+0,04%) Nasdaq
17.805,16 +87,50 (+0,49%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,12 +0,22 (+0,27%) Bitcoin EUR
56.858,42 -843,84 (-1,46%)
Hangzhou Haoyue Personal Care Co., Ltd (605009.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 40,15 | 40,39 | 39,14 | 39,36 | 39,36 | 594.945 |
| 26 giu 2024 | 39,67 | 40,45 | 39,23 | 40,31 | 40,31 | 673.606 |
| 25 giu 2024 | 39,05 | 40,10 | 39,05 | 39,49 | 39,49 | 548.541 |
| 24 giu 2024 | 39,98 | 40,16 | 38,98 | 39,02 | 39,02 | 736.749 |
| 21 giu 2024 | 40,63 | 41,33 | 39,99 | 40,16 | 40,16 | 696.670 |
| 20 giu 2024 | 41,14 | 41,78 | 40,62 | 40,63 | 40,63 | 501.691 |
| 19 giu 2024 | 42,69 | 42,69 | 41,37 | 41,37 | 41,37 | 562.758 |
| 19 giu 2024 | 0.85 Dividendo | |||||
| 18 giu 2024 | 43,40 | 43,55 | 42,90 | 43,08 | 42,23 | 618.394 |
| 17 giu 2024 | 43,00 | 43,81 | 42,60 | 43,45 | 42,59 | 630.075 |
| 14 giu 2024 | 42,62 | 43,28 | 41,70 | 43,22 | 42,37 | 1.448.686 |
| 13 giu 2024 | 44,41 | 44,68 | 42,49 | 42,67 | 41,83 | 1.584.662 |
| 12 giu 2024 | 45,21 | 45,34 | 44,50 | 44,60 | 43,72 | 481.793 |
| 11 giu 2024 | 45,10 | 45,43 | 43,93 | 45,11 | 44,22 | 613.930 |
| 07 giu 2024 | 44,81 | 45,19 | 44,30 | 45,10 | 44,21 | 531.365 |
| 06 giu 2024 | 45,51 | 45,74 | 44,40 | 44,74 | 43,86 | 865.200 |
| 05 giu 2024 | 46,09 | 46,30 | 45,43 | 45,51 | 44,61 | 509.522 |
| 04 giu 2024 | 45,10 | 46,45 | 44,77 | 45,91 | 45,00 | 562.833 |
| 03 giu 2024 | 46,06 | 46,49 | 45,05 | 45,30 | 44,41 | 637.406 |
| 31 mag 2024 | 46,20 | 46,66 | 45,45 | 45,99 | 45,08 | 721.923 |
| 30 mag 2024 | 45,30 | 46,97 | 45,02 | 46,03 | 45,12 | 1.058.162 |
| 29 mag 2024 | 43,71 | 45,50 | 43,64 | 45,31 | 44,42 | 1.159.505 |
| 28 mag 2024 | 43,55 | 44,37 | 43,42 | 43,97 | 43,10 | 733.096 |
| 27 mag 2024 | 43,47 | 43,75 | 42,88 | 43,70 | 42,84 | 499.048 |
| 24 mag 2024 | 43,30 | 43,76 | 43,08 | 43,36 | 42,50 | 577.630 |
| 23 mag 2024 | 43,80 | 44,43 | 43,01 | 43,55 | 42,69 | 1.532.355 |
| 22 mag 2024 | 45,84 | 45,84 | 43,80 | 44,13 | 43,26 | 3.222.134 |
| 21 mag 2024 | 46,09 | 47,59 | 45,71 | 46,75 | 45,83 | 1.103.861 |
| 20 mag 2024 | 46,10 | 46,70 | 45,68 | 46,09 | 45,18 | 1.063.217 |
| 17 mag 2024 | 46,45 | 47,50 | 45,92 | 46,41 | 45,49 | 918.539 |
| 16 mag 2024 | 47,61 | 47,61 | 46,35 | 46,72 | 45,80 | 1.209.844 |
| 15 mag 2024 | 47,01 | 47,95 | 46,80 | 47,61 | 46,67 | 1.171.054 |
| 14 mag 2024 | 44,66 | 47,80 | 44,46 | 47,55 | 46,61 | 2.262.116 |
| 13 mag 2024 | 44,22 | 45,34 | 43,40 | 44,60 | 43,72 | 873.993 |
| 10 mag 2024 | 44,92 | 45,19 | 44,12 | 44,22 | 43,35 | 1.052.435 |
| 09 mag 2024 | 43,00 | 45,15 | 42,99 | 44,97 | 44,08 | 1.684.991 |
| 08 mag 2024 | 43,90 | 44,11 | 42,71 | 42,94 | 42,09 | 1.217.353 |
| 07 mag 2024 | 44,84 | 44,88 | 43,65 | 43,85 | 42,98 | 887.916 |
| 06 mag 2024 | 44,88 | 45,68 | 44,25 | 44,31 | 43,44 | 1.278.294 |
| 30 apr 2024 | 44,65 | 46,16 | 44,50 | 44,90 | 44,01 | 1.249.725 |
| 29 apr 2024 | 43,43 | 44,94 | 43,00 | 44,87 | 43,98 | 1.739.364 |
| 26 apr 2024 | 43,95 | 44,19 | 43,30 | 43,45 | 42,59 | 1.124.995 |
| 25 apr 2024 | 44,41 | 44,47 | 43,30 | 43,98 | 43,11 | 1.125.494 |
| 24 apr 2024 | 43,20 | 45,18 | 42,63 | 44,50 | 43,62 | 2.226.144 |
| 23 apr 2024 | 43,89 | 44,89 | 43,20 | 43,20 | 42,35 | 2.402.971 |
| 22 apr 2024 | 41,30 | 44,38 | 41,26 | 44,10 | 43,23 | 2.882.833 |
| 19 apr 2024 | 42,20 | 42,22 | 41,33 | 41,50 | 40,68 | 1.367.778 |
| 18 apr 2024 | 41,40 | 42,64 | 40,80 | 42,63 | 41,79 | 2.626.904 |
| 17 apr 2024 | 38,48 | 41,80 | 38,21 | 41,39 | 40,57 | 3.296.581 |
| 16 apr 2024 | 38,00 | 38,99 | 37,80 | 38,00 | 37,25 | 1.932.256 |
| 15 apr 2024 | 35,80 | 38,38 | 35,80 | 38,00 | 37,25 | 2.865.498 |
| 12 apr 2024 | 37,98 | 38,06 | 35,73 | 35,76 | 35,05 | 2.852.445 |
| 11 apr 2024 | 38,44 | 38,95 | 37,92 | 38,89 | 38,12 | 712.092 |
| 10 apr 2024 | 38,90 | 38,99 | 38,11 | 38,31 | 37,55 | 799.949 |
| 09 apr 2024 | 38,15 | 38,99 | 38,15 | 38,91 | 38,14 | 796.082 |
| 08 apr 2024 | 39,61 | 39,61 | 38,22 | 38,23 | 37,48 | 1.011.727 |
| 03 apr 2024 | 38,91 | 39,61 | 38,70 | 39,61 | 38,83 | 1.013.560 |
| 02 apr 2024 | 39,34 | 39,58 | 38,70 | 39,00 | 38,23 | 757.708 |
| 01 apr 2024 | 39,45 | 39,45 | 39,02 | 39,34 | 38,56 | 754.844 |
| 29 mar 2024 | 38,96 | 39,04 | 38,48 | 38,97 | 38,20 | 316.445 |
| 28 mar 2024 | 38,49 | 38,98 | 38,15 | 38,59 | 37,83 | 744.286 |
| 27 mar 2024 | 38,30 | 38,99 | 38,22 | 38,44 | 37,68 | 801.056 |
| 26 mar 2024 | 38,02 | 38,62 | 38,02 | 38,40 | 37,64 | 620.925 |
| 25 mar 2024 | 38,55 | 38,94 | 38,03 | 38,04 | 37,29 | 587.111 |
| 22 mar 2024 | 39,19 | 39,30 | 38,22 | 38,70 | 37,94 | 701.460 |
| 21 mar 2024 | 39,51 | 39,76 | 38,70 | 39,05 | 38,28 | 734.073 |
| 20 mar 2024 | 39,00 | 39,78 | 38,86 | 39,55 | 38,77 | 823.615 |
| 19 mar 2024 | 39,15 | 39,75 | 38,92 | 38,96 | 38,19 | 1.014.811 |
| 18 mar 2024 | 39,20 | 39,38 | 38,61 | 39,20 | 38,43 | 749.951 |
| 15 mar 2024 | 38,85 | 39,18 | 38,45 | 39,00 | 38,23 | 783.180 |
| 14 mar 2024 | 38,42 | 39,18 | 38,30 | 38,57 | 37,81 | 1.013.705 |
| 13 mar 2024 | 38,43 | 38,88 | 38,04 | 38,63 | 37,87 | 886.050 |
| 12 mar 2024 | 38,01 | 38,58 | 37,82 | 38,45 | 37,69 | 1.042.128 |
| 11 mar 2024 | 37,80 | 38,06 | 37,53 | 38,01 | 37,26 | 836.161 |
| 08 mar 2024 | 37,55 | 37,95 | 37,13 | 37,83 | 37,08 | 677.650 |
| 07 mar 2024 | 38,08 | 38,45 | 37,50 | 37,50 | 36,76 | 885.893 |
| 06 mar 2024 | 37,22 | 38,56 | 36,88 | 38,35 | 37,59 | 1.564.218 |
| 05 mar 2024 | 37,50 | 37,59 | 36,95 | 37,31 | 36,57 | 881.950 |
| 04 mar 2024 | 37,38 | 37,74 | 36,62 | 37,62 | 36,88 | 1.339.882 |
| 01 mar 2024 | 37,60 | 37,90 | 37,24 | 37,39 | 36,65 | 1.042.104 |
| 29 feb 2024 | 36,77 | 37,72 | 36,58 | 37,48 | 36,74 | 1.047.462 |
| 28 feb 2024 | 38,05 | 38,54 | 36,88 | 36,88 | 36,15 | 1.530.814 |
| 27 feb 2024 | 37,87 | 38,25 | 37,53 | 38,09 | 37,34 | 839.233 |
| 26 feb 2024 | 38,25 | 38,37 | 37,63 | 37,75 | 37,01 | 748.529 |
| 23 feb 2024 | 38,00 | 38,30 | 37,34 | 38,18 | 37,43 | 774.239 |
| 22 feb 2024 | 38,00 | 38,30 | 37,55 | 38,08 | 37,33 | 936.155 |
| 21 feb 2024 | 36,75 | 39,00 | 36,57 | 38,26 | 37,51 | 1.905.265 |
| 20 feb 2024 | 37,16 | 37,19 | 36,55 | 36,95 | 36,22 | 856.144 |
| 19 feb 2024 | 37,92 | 37,93 | 36,80 | 37,16 | 36,43 | 1.380.749 |
| 08 feb 2024 | 36,08 | 38,33 | 36,08 | 37,60 | 36,86 | 1.586.356 |
| 07 feb 2024 | 34,99 | 36,84 | 34,88 | 36,07 | 35,36 | 1.628.012 |
| 06 feb 2024 | 33,00 | 35,15 | 32,50 | 35,06 | 34,37 | 1.497.335 |
| 05 feb 2024 | 33,22 | 34,46 | 31,65 | 33,73 | 33,06 | 1.449.575 |
| 02 feb 2024 | 34,14 | 34,93 | 33,09 | 33,66 | 33,00 | 1.012.328 |
| 01 feb 2024 | 34,00 | 34,64 | 33,01 | 34,47 | 33,79 | 755.489 |
| 31 gen 2024 | 34,49 | 35,13 | 33,88 | 34,00 | 33,33 | 816.126 |
| 30 gen 2024 | 35,48 | 35,98 | 34,72 | 34,94 | 34,25 | 453.737 |
| 29 gen 2024 | 35,81 | 36,22 | 35,58 | 35,69 | 34,99 | 706.372 |
| 26 gen 2024 | 36,08 | 36,49 | 35,61 | 35,81 | 35,10 | 575.762 |
| 25 gen 2024 | 35,99 | 36,28 | 35,41 | 36,22 | 35,51 | 758.528 |
| *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.