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
56.546,28 -873,81 (-1,52%)
Yunnan Shennong Agricultural Industry Group Co.,LTD. (605296.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 34,21 | 35,74 | 34,10 | 35,15 | 35,15 | 2.548.690 |
| 27 giu 2024 | 34,21 | 35,41 | 34,01 | 34,54 | 34,54 | 2.816.429 |
| 26 giu 2024 | 35,20 | 35,31 | 33,93 | 34,20 | 34,20 | 3.697.100 |
| 25 giu 2024 | 35,05 | 35,42 | 34,11 | 35,16 | 35,16 | 3.163.900 |
| 24 giu 2024 | 37,20 | 37,20 | 34,78 | 34,98 | 34,98 | 4.244.320 |
| 21 giu 2024 | 37,10 | 38,50 | 36,93 | 37,68 | 37,68 | 1.706.430 |
| 20 giu 2024 | 37,50 | 37,68 | 37,03 | 37,34 | 37,34 | 1.284.330 |
| 19 giu 2024 | 38,11 | 38,60 | 37,34 | 37,54 | 37,54 | 2.061.740 |
| 18 giu 2024 | 38,78 | 39,52 | 37,76 | 38,39 | 38,39 | 3.051.038 |
| 17 giu 2024 | 38,40 | 38,68 | 37,67 | 38,37 | 38,37 | 1.765.390 |
| 14 giu 2024 | 38,30 | 38,55 | 37,35 | 38,42 | 38,42 | 3.190.153 |
| 13 giu 2024 | 39,65 | 39,80 | 38,01 | 38,38 | 38,38 | 3.226.930 |
| 12 giu 2024 | 40,40 | 41,01 | 39,50 | 39,66 | 39,66 | 2.528.840 |
| 11 giu 2024 | 39,30 | 39,75 | 38,64 | 39,60 | 39,60 | 2.289.309 |
| 07 giu 2024 | 39,99 | 40,14 | 38,84 | 39,28 | 39,28 | 1.881.755 |
| 06 giu 2024 | 41,15 | 41,26 | 38,91 | 39,33 | 39,33 | 5.217.598 |
| 05 giu 2024 | 41,50 | 42,00 | 40,93 | 41,05 | 41,05 | 1.590.470 |
| 04 giu 2024 | 42,31 | 42,31 | 41,06 | 41,76 | 41,76 | 2.412.130 |
| 03 giu 2024 | 40,90 | 43,00 | 40,90 | 42,45 | 42,45 | 4.304.237 |
| 31 mag 2024 | 41,56 | 41,98 | 40,47 | 40,57 | 40,57 | 3.407.540 |
| 30 mag 2024 | 42,88 | 42,91 | 40,75 | 42,13 | 42,13 | 3.876.920 |
| 29 mag 2024 | 41,51 | 43,25 | 41,30 | 43,03 | 43,03 | 2.930.290 |
| 28 mag 2024 | 42,00 | 42,79 | 41,30 | 41,70 | 41,70 | 2.906.270 |
| 27 mag 2024 | 41,16 | 42,54 | 40,66 | 42,05 | 42,05 | 3.288.615 |
| 24 mag 2024 | 42,11 | 42,96 | 41,45 | 41,78 | 41,78 | 2.876.660 |
| 23 mag 2024 | 43,00 | 44,03 | 41,35 | 42,10 | 42,10 | 3.155.139 |
| 22 mag 2024 | 44,29 | 44,44 | 42,34 | 43,17 | 43,17 | 3.684.411 |
| 21 mag 2024 | 44,09 | 45,67 | 43,84 | 44,53 | 44,53 | 4.154.556 |
| 20 mag 2024 | 43,00 | 45,61 | 43,00 | 44,99 | 44,99 | 4.771.671 |
| 17 mag 2024 | 43,17 | 44,48 | 42,23 | 42,85 | 42,85 | 3.199.531 |
| 16 mag 2024 | 43,00 | 44,00 | 42,40 | 42,82 | 42,82 | 2.457.880 |
| 15 mag 2024 | 43,00 | 44,88 | 42,71 | 43,00 | 43,00 | 3.005.440 |
| 14 mag 2024 | 43,22 | 45,40 | 43,08 | 43,60 | 43,60 | 4.581.188 |
| 13 mag 2024 | 41,06 | 44,96 | 40,18 | 43,79 | 43,79 | 4.908.948 |
| 10 mag 2024 | 40,34 | 42,61 | 40,34 | 41,52 | 41,52 | 3.497.993 |
| 09 mag 2024 | 41,50 | 41,52 | 40,20 | 40,81 | 40,81 | 4.818.892 |
| 08 mag 2024 | 38,45 | 42,35 | 38,33 | 41,59 | 41,59 | 7.139.533 |
| 07 mag 2024 | 38,26 | 38,90 | 37,01 | 38,50 | 38,50 | 2.864.895 |
| 06 mag 2024 | 36,44 | 38,33 | 35,67 | 38,31 | 38,31 | 3.676.918 |
| 30 apr 2024 | 36,30 | 37,60 | 36,00 | 36,23 | 36,23 | 2.736.666 |
| 29 apr 2024 | 35,96 | 36,30 | 35,41 | 36,14 | 36,14 | 2.831.067 |
| 26 apr 2024 | 37,33 | 37,88 | 35,62 | 36,08 | 36,08 | 5.523.260 |
| 25 apr 2024 | 37,60 | 38,00 | 36,71 | 37,06 | 37,06 | 3.731.130 |
| 24 apr 2024 | 38,47 | 38,77 | 37,50 | 37,92 | 37,92 | 2.955.740 |
| 23 apr 2024 | 38,85 | 39,87 | 37,01 | 39,00 | 39,00 | 4.320.406 |
| 22 apr 2024 | 37,00 | 40,74 | 36,60 | 39,89 | 39,89 | 6.320.989 |
| 19 apr 2024 | 36,42 | 37,44 | 36,03 | 37,04 | 37,04 | 3.629.470 |
| 18 apr 2024 | 35,64 | 37,95 | 35,63 | 36,75 | 36,75 | 4.302.750 |
| 17 apr 2024 | 36,07 | 37,57 | 35,53 | 35,99 | 35,99 | 3.669.040 |
| 16 apr 2024 | 35,23 | 37,18 | 34,40 | 36,19 | 36,19 | 4.872.472 |
| 15 apr 2024 | 35,96 | 36,01 | 34,37 | 35,45 | 35,45 | 3.312.902 |
| 12 apr 2024 | 36,32 | 36,60 | 35,61 | 36,06 | 36,06 | 3.741.651 |
| 11 apr 2024 | 37,01 | 37,97 | 36,06 | 36,16 | 36,16 | 5.614.799 |
| 10 apr 2024 | 37,96 | 38,60 | 37,19 | 37,66 | 37,66 | 2.894.344 |
| 09 apr 2024 | 36,77 | 38,50 | 36,61 | 38,11 | 38,11 | 4.498.040 |
| 08 apr 2024 | 37,87 | 38,20 | 36,20 | 37,41 | 37,41 | 6.565.630 |
| 03 apr 2024 | 37,50 | 39,00 | 37,49 | 38,04 | 38,04 | 5.217.065 |
| 02 apr 2024 | 39,00 | 39,00 | 36,85 | 37,88 | 37,88 | 7.298.901 |
| 01 apr 2024 | 36,76 | 40,00 | 36,59 | 39,02 | 39,02 | 8.690.994 |
| 29 mar 2024 | 33,28 | 36,43 | 33,10 | 36,43 | 36,43 | 4.808.746 |
| 28 mar 2024 | 32,84 | 33,66 | 32,77 | 33,12 | 33,12 | 3.197.394 |
| 27 mar 2024 | 33,60 | 34,16 | 32,21 | 33,39 | 33,39 | 5.925.774 |
| 26 mar 2024 | 33,00 | 34,54 | 32,94 | 33,20 | 33,20 | 7.133.512 |
| 25 mar 2024 | 33,55 | 34,88 | 32,64 | 32,73 | 32,73 | 7.322.814 |
| 22 mar 2024 | 33,82 | 35,32 | 32,86 | 34,55 | 34,55 | 10.493.903 |
| 21 mar 2024 | 30,23 | 33,53 | 30,11 | 33,53 | 33,53 | 9.475.319 |
| 20 mar 2024 | 28,79 | 31,50 | 28,65 | 30,48 | 30,48 | 9.930.880 |
| 19 mar 2024 | 27,50 | 29,36 | 27,50 | 29,36 | 29,36 | 8.054.416 |
| 18 mar 2024 | 25,65 | 26,76 | 25,05 | 26,69 | 26,69 | 5.432.900 |
| 15 mar 2024 | 25,12 | 26,00 | 25,05 | 25,74 | 25,74 | 4.427.300 |
| 14 mar 2024 | 25,50 | 25,83 | 24,91 | 25,12 | 25,12 | 3.883.947 |
| 13 mar 2024 | 27,20 | 27,20 | 25,49 | 25,69 | 25,69 | 6.166.801 |
| 12 mar 2024 | 26,96 | 27,35 | 26,48 | 27,27 | 27,27 | 2.567.443 |
| 11 mar 2024 | 26,92 | 27,30 | 26,28 | 27,00 | 27,00 | 3.083.850 |
| 08 mar 2024 | 27,31 | 27,46 | 26,46 | 26,90 | 26,90 | 2.181.520 |
| 07 mar 2024 | 27,35 | 28,09 | 27,22 | 27,47 | 27,47 | 2.128.481 |
| 06 mar 2024 | 28,22 | 28,24 | 27,22 | 27,47 | 27,47 | 1.927.690 |
| 05 mar 2024 | 27,75 | 28,50 | 27,45 | 28,43 | 28,43 | 1.400.780 |
| 04 mar 2024 | 28,50 | 28,72 | 27,30 | 27,75 | 27,75 | 2.482.720 |
| 01 mar 2024 | 29,01 | 29,42 | 28,45 | 28,63 | 28,63 | 1.481.000 |
| 29 feb 2024 | 28,85 | 29,95 | 28,69 | 29,20 | 29,20 | 1.733.620 |
| 28 feb 2024 | 30,50 | 30,85 | 29,00 | 29,00 | 29,00 | 1.840.987 |
| 27 feb 2024 | 29,47 | 30,75 | 29,08 | 30,66 | 30,66 | 2.263.786 |
| 26 feb 2024 | 28,35 | 29,97 | 28,00 | 29,47 | 29,47 | 2.463.580 |
| 23 feb 2024 | 28,61 | 28,80 | 27,90 | 28,32 | 28,32 | 1.221.257 |
| 22 feb 2024 | 28,00 | 28,64 | 27,70 | 28,61 | 28,61 | 1.601.440 |
| 21 feb 2024 | 28,00 | 28,77 | 27,30 | 28,00 | 28,00 | 2.235.940 |
| 20 feb 2024 | 26,08 | 28,40 | 25,91 | 28,14 | 28,14 | 3.529.557 |
| 19 feb 2024 | 27,20 | 27,80 | 25,30 | 26,62 | 26,62 | 3.168.818 |
| 08 feb 2024 | 26,80 | 27,71 | 26,60 | 27,40 | 27,40 | 2.673.882 |
| 07 feb 2024 | 27,22 | 28,10 | 26,60 | 27,26 | 27,26 | 3.669.555 |
| 06 feb 2024 | 27,32 | 28,33 | 26,65 | 27,62 | 27,62 | 2.815.365 |
| 05 feb 2024 | 27,64 | 28,54 | 27,24 | 27,85 | 27,85 | 3.499.330 |
| 02 feb 2024 | 26,80 | 29,66 | 26,80 | 28,50 | 28,50 | 4.388.203 |
| 01 feb 2024 | 27,23 | 27,78 | 26,39 | 27,02 | 27,02 | 3.783.800 |
| 31 gen 2024 | 27,00 | 28,03 | 26,60 | 27,22 | 27,22 | 2.889.044 |
| 30 gen 2024 | 26,95 | 29,70 | 26,91 | 27,01 | 27,01 | 3.904.878 |
| 29 gen 2024 | 28,20 | 29,66 | 27,70 | 27,82 | 27,82 | 2.150.509 |
| 26 gen 2024 | 27,36 | 28,80 | 26,87 | 28,26 | 28,26 | 2.427.606 |
| 25 gen 2024 | 28,01 | 28,16 | 26,91 | 27,49 | 27,49 | 2.695.542 |
| *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.