Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.707,54 +181,01 (+0,28%)
Zhejiang Sanfer Electric Co., Ltd (605336.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
26 mag 2023 - 26 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mag 2024 | 13,33 | 13,46 | 13,23 | 13,37 | 13,37 | 1.759.354 |
| 23 mag 2024 | 13,39 | 13,47 | 13,20 | 13,32 | 13,32 | 2.372.865 |
| 22 mag 2024 | 13,62 | 13,66 | 13,38 | 13,39 | 13,39 | 2.793.345 |
| 21 mag 2024 | 13,69 | 13,76 | 13,50 | 13,57 | 13,57 | 2.396.540 |
| 20 mag 2024 | 14,10 | 14,10 | 13,73 | 13,74 | 13,74 | 4.449.960 |
| 17 mag 2024 | 14,14 | 14,15 | 13,90 | 14,11 | 14,11 | 5.135.640 |
| 16 mag 2024 | 13,92 | 14,55 | 13,81 | 14,20 | 14,20 | 7.980.393 |
| 15 mag 2024 | 13,69 | 14,10 | 13,52 | 14,04 | 14,04 | 6.391.113 |
| 14 mag 2024 | 13,55 | 13,75 | 13,43 | 13,69 | 13,69 | 3.111.960 |
| 13 mag 2024 | 13,47 | 13,75 | 12,97 | 13,64 | 13,64 | 4.512.340 |
| 10 mag 2024 | 13,78 | 13,85 | 13,34 | 13,54 | 13,54 | 4.179.555 |
| 09 mag 2024 | 13,48 | 13,83 | 13,48 | 13,73 | 13,73 | 3.244.890 |
| 08 mag 2024 | 14,09 | 14,14 | 13,50 | 13,59 | 13,59 | 4.863.255 |
| 07 mag 2024 | 14,29 | 14,29 | 14,03 | 14,09 | 14,09 | 5.252.740 |
| 06 mag 2024 | 13,98 | 14,50 | 13,81 | 14,38 | 14,38 | 8.710.521 |
| 30 apr 2024 | 13,51 | 14,17 | 13,36 | 14,01 | 14,01 | 9.005.890 |
| 29 apr 2024 | 13,58 | 13,79 | 13,33 | 13,79 | 13,79 | 6.862.303 |
| 26 apr 2024 | 13,48 | 13,74 | 13,31 | 13,57 | 13,57 | 6.825.876 |
| 25 apr 2024 | 13,48 | 13,77 | 13,23 | 13,55 | 13,55 | 4.709.535 |
| 24 apr 2024 | 13,77 | 13,78 | 13,03 | 13,61 | 13,61 | 5.728.170 |
| 23 apr 2024 | 13,32 | 14,10 | 13,30 | 13,89 | 13,89 | 6.474.600 |
| 22 apr 2024 | 14,49 | 14,95 | 13,61 | 13,65 | 13,65 | 9.430.426 |
| 19 apr 2024 | 14,24 | 14,68 | 14,04 | 14,51 | 14,51 | 10.352.584 |
| 18 apr 2024 | 14,70 | 15,82 | 14,60 | 14,87 | 14,87 | 14.019.820 |
| 17 apr 2024 | 14,02 | 15,52 | 14,01 | 15,25 | 15,25 | 16.562.255 |
| 16 apr 2024 | 13,04 | 15,42 | 12,62 | 14,99 | 14,99 | 16.618.591 |
| 15 apr 2024 | 13,99 | 15,19 | 13,10 | 14,02 | 14,02 | 16.065.153 |
| 12 apr 2024 | 13,80 | 13,81 | 13,79 | 13,81 | 13,81 | 4.085.400 |
| 11 apr 2024 | 12,56 | 12,75 | 12,37 | 12,55 | 12,55 | 946.290 |
| 10 apr 2024 | 12,85 | 12,85 | 12,40 | 12,52 | 12,52 | 1.364.870 |
| 09 apr 2024 | 12,52 | 12,87 | 12,52 | 12,85 | 12,85 | 1.093.450 |
| 08 apr 2024 | 13,08 | 13,08 | 12,51 | 12,55 | 12,55 | 1.250.280 |
| 03 apr 2024 | 12,91 | 13,10 | 12,78 | 12,99 | 12,99 | 1.780.900 |
| 02 apr 2024 | 12,79 | 13,02 | 12,76 | 12,91 | 12,91 | 1.853.022 |
| 01 apr 2024 | 12,50 | 12,81 | 12,50 | 12,81 | 12,81 | 1.682.118 |
| 29 mar 2024 | 12,26 | 12,40 | 12,24 | 12,48 | 12,48 | 681.828 |
| 28 mar 2024 | 12,14 | 12,42 | 12,09 | 12,26 | 12,26 | 1.578.910 |
| 27 mar 2024 | 12,52 | 12,65 | 12,11 | 12,14 | 12,14 | 1.146.560 |
| 26 mar 2024 | 12,40 | 12,54 | 12,20 | 12,45 | 12,45 | 1.260.438 |
| 25 mar 2024 | 12,41 | 12,83 | 12,30 | 12,43 | 12,43 | 2.242.520 |
| 22 mar 2024 | 12,77 | 12,81 | 12,45 | 12,52 | 12,52 | 1.499.060 |
| 21 mar 2024 | 12,85 | 12,90 | 12,60 | 12,78 | 12,78 | 1.424.599 |
| 20 mar 2024 | 12,80 | 12,83 | 12,68 | 12,82 | 12,82 | 971.567 |
| 19 mar 2024 | 12,80 | 12,83 | 12,68 | 12,78 | 12,78 | 1.319.840 |
| 18 mar 2024 | 12,64 | 12,78 | 12,50 | 12,78 | 12,78 | 1.860.569 |
| 15 mar 2024 | 12,43 | 12,53 | 12,31 | 12,53 | 12,53 | 1.144.890 |
| 14 mar 2024 | 12,53 | 12,60 | 12,33 | 12,47 | 12,47 | 1.733.310 |
| 13 mar 2024 | 12,46 | 12,52 | 12,32 | 12,47 | 12,47 | 1.178.790 |
| 12 mar 2024 | 12,27 | 12,47 | 12,11 | 12,47 | 12,47 | 1.564.931 |
| 11 mar 2024 | 12,14 | 12,28 | 12,05 | 12,25 | 12,25 | 1.538.051 |
| 08 mar 2024 | 11,91 | 12,13 | 11,83 | 12,12 | 12,12 | 1.554.960 |
| 07 mar 2024 | 11,90 | 12,13 | 11,86 | 11,90 | 11,90 | 1.317.756 |
| 06 mar 2024 | 11,81 | 12,01 | 11,71 | 11,89 | 11,89 | 1.141.560 |
| 05 mar 2024 | 12,01 | 12,11 | 11,78 | 11,82 | 11,82 | 1.977.697 |
| 04 mar 2024 | 12,18 | 12,29 | 11,92 | 12,08 | 12,08 | 1.688.690 |
| 01 mar 2024 | 12,01 | 12,11 | 11,91 | 12,10 | 12,10 | 1.770.300 |
| 29 feb 2024 | 11,66 | 12,09 | 11,60 | 12,01 | 12,01 | 2.287.900 |
| 28 feb 2024 | 12,65 | 12,83 | 11,64 | 11,73 | 11,73 | 3.731.700 |
| 27 feb 2024 | 12,59 | 12,68 | 12,40 | 12,65 | 12,65 | 2.425.220 |
| 26 feb 2024 | 12,30 | 12,99 | 12,27 | 12,63 | 12,63 | 3.279.040 |
| 23 feb 2024 | 12,02 | 12,17 | 11,90 | 12,13 | 12,13 | 2.007.730 |
| 22 feb 2024 | 12,08 | 12,38 | 11,80 | 12,03 | 12,03 | 2.465.894 |
| 21 feb 2024 | 11,67 | 12,50 | 11,67 | 12,11 | 12,11 | 2.369.857 |
| 20 feb 2024 | 11,66 | 11,94 | 11,36 | 11,75 | 11,75 | 1.851.808 |
| 19 feb 2024 | 11,52 | 12,08 | 11,02 | 11,69 | 11,69 | 4.071.216 |
| 08 feb 2024 | 10,49 | 11,13 | 10,35 | 11,13 | 11,13 | 3.044.262 |
| 07 feb 2024 | 10,35 | 10,58 | 9,95 | 10,12 | 10,12 | 2.838.450 |
| 06 feb 2024 | 9,90 | 10,77 | 9,52 | 10,36 | 10,36 | 3.368.859 |
| 05 feb 2024 | 11,20 | 11,20 | 10,08 | 10,27 | 10,27 | 3.555.930 |
| 02 feb 2024 | 11,90 | 12,07 | 10,90 | 11,20 | 11,20 | 2.339.820 |
| 01 feb 2024 | 12,08 | 12,10 | 11,55 | 11,88 | 11,88 | 1.915.589 |
| 31 gen 2024 | 12,95 | 13,01 | 12,00 | 12,09 | 12,09 | 2.376.504 |
| 30 gen 2024 | 13,44 | 13,47 | 12,98 | 13,00 | 13,00 | 1.108.790 |
| 29 gen 2024 | 13,99 | 14,03 | 13,44 | 13,50 | 13,50 | 1.488.100 |
| 26 gen 2024 | 13,78 | 14,15 | 13,69 | 13,91 | 13,91 | 1.780.861 |
| 25 gen 2024 | 13,36 | 13,82 | 13,20 | 13,81 | 13,81 | 1.488.401 |
| 24 gen 2024 | 13,04 | 13,52 | 12,78 | 13,33 | 13,33 | 2.142.320 |
| 23 gen 2024 | 13,27 | 13,29 | 12,75 | 12,98 | 12,98 | 2.041.990 |
| 22 gen 2024 | 14,01 | 14,17 | 13,10 | 13,25 | 13,25 | 2.037.480 |
| 19 gen 2024 | 14,22 | 14,50 | 14,11 | 14,16 | 14,16 | 1.353.510 |
| 18 gen 2024 | 14,48 | 14,53 | 13,98 | 14,29 | 14,29 | 2.313.200 |
| 17 gen 2024 | 14,54 | 14,89 | 14,48 | 14,48 | 14,48 | 1.980.547 |
| 16 gen 2024 | 14,74 | 14,74 | 14,36 | 14,61 | 14,61 | 2.286.340 |
| 15 gen 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 12 gen 2024 | 14,99 | 15,09 | 14,86 | 14,90 | 14,90 | 1.218.530 |
| 11 gen 2024 | 15,04 | 15,04 | 14,83 | 14,95 | 14,95 | 1.762.070 |
| 10 gen 2024 | 15,26 | 15,30 | 14,90 | 14,94 | 14,94 | 1.654.480 |
| 09 gen 2024 | 15,01 | 15,34 | 15,01 | 15,23 | 15,23 | 1.344.800 |
| 08 gen 2024 | 15,22 | 15,28 | 14,97 | 14,98 | 14,98 | 1.129.310 |
| 05 gen 2024 | 15,33 | 15,54 | 15,10 | 15,17 | 15,17 | 1.443.970 |
| 04 gen 2024 | 15,26 | 15,36 | 15,12 | 15,33 | 15,33 | 877.550 |
| 03 gen 2024 | 15,32 | 15,37 | 15,10 | 15,30 | 15,30 | 1.525.260 |
| 02 gen 2024 | 14,93 | 15,36 | 14,88 | 15,22 | 15,22 | 2.128.280 |
| 29 dic 2023 | 14,65 | 14,93 | 14,60 | 14,88 | 14,88 | 971.450 |
| 28 dic 2023 | 14,32 | 14,69 | 14,30 | 14,67 | 14,67 | 976.356 |
| 27 dic 2023 | 14,16 | 14,40 | 14,11 | 14,38 | 14,38 | 882.893 |
| 26 dic 2023 | 14,37 | 14,37 | 14,10 | 14,16 | 14,16 | 767.670 |
| 25 dic 2023 | 14,74 | 14,74 | 14,19 | 14,33 | 14,33 | 1.509.330 |
| 22 dic 2023 | 14,87 | 14,97 | 14,68 | 14,72 | 14,72 | 928.960 |
| 21 dic 2023 | 14,66 | 14,91 | 14,48 | 14,89 | 14,89 | 1.123.560 |
| *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.