Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,14 (-0,17%) Bitcoin EUR
59.966,04 -153,57 (-0,26%)
Shanghai Geoharbour Construction Group Co., Ltd. (605598.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 22,44 | 23,32 | 22,33 | 23,26 | 23,26 | 2.307.144 |
| 20 giu 2024 | 23,59 | 23,75 | 22,65 | 22,70 | 22,70 | 2.389.125 |
| 19 giu 2024 | 23,50 | 24,20 | 23,20 | 23,59 | 23,59 | 2.719.565 |
| 18 giu 2024 | 24,00 | 24,00 | 23,28 | 23,64 | 23,64 | 3.285.541 |
| 17 giu 2024 | 22,90 | 24,20 | 22,62 | 24,04 | 24,04 | 4.115.460 |
| 14 giu 2024 | 22,51 | 23,19 | 22,32 | 22,96 | 22,96 | 3.381.420 |
| 13 giu 2024 | 22,47 | 23,15 | 22,10 | 22,92 | 22,92 | 4.684.860 |
| 12 giu 2024 | 21,68 | 22,50 | 21,66 | 22,12 | 22,12 | 3.308.862 |
| 11 giu 2024 | 21,88 | 22,76 | 21,67 | 22,00 | 22,00 | 3.066.448 |
| 07 giu 2024 | 22,03 | 22,72 | 21,75 | 22,30 | 22,30 | 5.556.180 |
| 06 giu 2024 | 22,20 | 23,70 | 21,14 | 22,50 | 22,50 | 9.496.285 |
| 05 giu 2024 | 21,20 | 23,70 | 21,06 | 22,75 | 22,75 | 7.722.005 |
| 04 giu 2024 | 20,61 | 21,70 | 20,61 | 21,55 | 21,55 | 5.775.465 |
| 03 giu 2024 | 19,98 | 21,34 | 19,70 | 21,02 | 21,02 | 5.444.561 |
| 31 mag 2024 | 20,01 | 20,15 | 19,40 | 20,12 | 20,12 | 3.586.760 |
| 30 mag 2024 | 20,06 | 20,27 | 19,62 | 19,96 | 19,96 | 2.765.772 |
| 29 mag 2024 | 20,61 | 20,97 | 20,04 | 20,18 | 20,18 | 4.610.292 |
| 28 mag 2024 | 19,78 | 20,85 | 19,32 | 20,70 | 20,70 | 6.358.704 |
| 27 mag 2024 | 19,88 | 20,25 | 19,27 | 19,77 | 19,77 | 5.055.560 |
| 24 mag 2024 | 20,29 | 20,37 | 19,49 | 19,91 | 19,91 | 10.485.580 |
| 23 mag 2024 | 19,30 | 19,45 | 18,93 | 18,96 | 18,96 | 2.318.140 |
| 22 mag 2024 | 18,95 | 19,32 | 18,90 | 19,29 | 19,29 | 2.695.360 |
| 21 mag 2024 | 19,25 | 19,25 | 18,89 | 18,95 | 18,95 | 1.550.880 |
| 20 mag 2024 | 19,37 | 19,65 | 19,10 | 19,22 | 19,22 | 2.793.175 |
| 17 mag 2024 | 19,27 | 19,55 | 19,09 | 19,37 | 19,37 | 2.374.040 |
| 16 mag 2024 | 19,20 | 19,48 | 18,90 | 19,28 | 19,28 | 2.972.555 |
| 15 mag 2024 | 18,82 | 19,48 | 18,82 | 19,16 | 19,16 | 3.574.415 |
| 14 mag 2024 | 18,44 | 19,20 | 18,44 | 18,97 | 18,97 | 3.106.697 |
| 13 mag 2024 | 19,00 | 19,00 | 18,40 | 18,55 | 18,55 | 2.894.900 |
| 10 mag 2024 | 19,02 | 19,30 | 18,80 | 19,00 | 19,00 | 2.837.100 |
| 09 mag 2024 | 18,80 | 19,41 | 18,65 | 19,01 | 19,01 | 4.048.988 |
| 08 mag 2024 | 20,00 | 20,20 | 18,81 | 18,97 | 18,97 | 6.415.423 |
| 07 mag 2024 | 18,49 | 19,53 | 18,30 | 19,25 | 19,25 | 6.497.980 |
| 06 mag 2024 | 18,70 | 18,76 | 18,31 | 18,58 | 18,58 | 6.766.620 |
| 30 apr 2024 | 17,88 | 19,44 | 17,26 | 18,77 | 18,77 | 5.853.917 |
| 29 apr 2024 | 17,29 | 17,77 | 17,23 | 17,72 | 17,72 | 2.092.426 |
| 26 apr 2024 | 17,40 | 17,55 | 16,92 | 17,30 | 17,30 | 2.387.915 |
| 25 apr 2024 | 17,32 | 17,59 | 17,20 | 17,49 | 17,49 | 1.449.000 |
| 24 apr 2024 | 17,21 | 17,48 | 17,11 | 17,40 | 17,40 | 1.607.400 |
| 23 apr 2024 | 16,87 | 17,40 | 16,81 | 17,27 | 17,27 | 1.963.236 |
| 22 apr 2024 | 16,72 | 17,14 | 16,13 | 16,85 | 16,85 | 2.099.338 |
| 19 apr 2024 | 17,01 | 17,10 | 16,38 | 16,72 | 16,72 | 2.291.833 |
| 18 apr 2024 | 16,51 | 17,50 | 16,31 | 17,00 | 17,00 | 3.424.865 |
| 17 apr 2024 | 15,90 | 16,80 | 15,72 | 16,50 | 16,50 | 2.984.113 |
| 16 apr 2024 | 16,40 | 16,69 | 15,25 | 15,51 | 15,51 | 3.060.853 |
| 15 apr 2024 | 17,20 | 17,35 | 16,10 | 16,38 | 16,38 | 3.267.230 |
| 12 apr 2024 | 17,74 | 17,81 | 17,10 | 17,19 | 17,19 | 1.846.360 |
| 11 apr 2024 | 17,37 | 17,90 | 17,37 | 17,62 | 17,62 | 2.579.740 |
| 10 apr 2024 | 18,00 | 18,04 | 17,39 | 17,52 | 17,52 | 1.450.340 |
| 09 apr 2024 | 18,03 | 18,29 | 17,85 | 18,10 | 18,10 | 1.131.200 |
| 08 apr 2024 | 18,50 | 18,58 | 17,90 | 17,93 | 17,93 | 1.685.500 |
| 03 apr 2024 | 19,12 | 19,12 | 18,40 | 18,59 | 18,59 | 1.590.340 |
| 02 apr 2024 | 19,18 | 19,35 | 18,77 | 18,90 | 18,90 | 1.360.412 |
| 01 apr 2024 | 19,00 | 19,20 | 18,90 | 19,20 | 19,20 | 1.332.620 |
| 29 mar 2024 | 18,60 | 18,90 | 18,60 | 18,87 | 18,87 | 689.780 |
| 28 mar 2024 | 18,22 | 18,88 | 18,11 | 18,65 | 18,65 | 1.733.206 |
| 27 mar 2024 | 18,88 | 18,90 | 18,05 | 18,07 | 18,07 | 1.810.840 |
| 26 mar 2024 | 19,02 | 19,11 | 18,40 | 18,86 | 18,86 | 2.675.080 |
| 25 mar 2024 | 19,25 | 19,70 | 19,03 | 19,03 | 19,03 | 2.032.980 |
| 22 mar 2024 | 20,15 | 20,30 | 19,31 | 19,39 | 19,39 | 2.922.942 |
| 21 mar 2024 | 20,30 | 20,75 | 20,11 | 20,25 | 20,25 | 3.314.692 |
| 20 mar 2024 | 19,45 | 20,40 | 19,28 | 20,24 | 20,24 | 4.372.745 |
| 19 mar 2024 | 19,60 | 19,69 | 19,24 | 19,26 | 19,26 | 1.842.856 |
| 18 mar 2024 | 19,21 | 19,70 | 19,12 | 19,59 | 19,59 | 2.352.900 |
| 15 mar 2024 | 18,79 | 19,12 | 18,79 | 19,12 | 19,12 | 1.793.420 |
| 14 mar 2024 | 19,00 | 19,28 | 18,72 | 18,93 | 18,93 | 2.517.520 |
| 13 mar 2024 | 19,00 | 19,45 | 18,75 | 19,04 | 19,04 | 3.049.840 |
| 12 mar 2024 | 18,69 | 19,30 | 18,46 | 19,08 | 19,08 | 4.386.820 |
| 11 mar 2024 | 18,08 | 18,46 | 17,80 | 18,46 | 18,46 | 2.758.500 |
| 08 mar 2024 | 17,70 | 18,09 | 17,60 | 18,04 | 18,04 | 2.110.720 |
| 07 mar 2024 | 18,16 | 18,25 | 17,61 | 17,66 | 17,66 | 2.199.220 |
| 06 mar 2024 | 18,00 | 18,21 | 17,73 | 18,03 | 18,03 | 1.810.580 |
| 05 mar 2024 | 18,27 | 18,36 | 17,95 | 18,03 | 18,03 | 2.266.480 |
| 04 mar 2024 | 18,55 | 18,70 | 17,83 | 18,40 | 18,40 | 2.639.880 |
| 01 mar 2024 | 18,10 | 18,46 | 18,00 | 18,39 | 18,39 | 2.818.940 |
| 29 feb 2024 | 16,71 | 17,97 | 16,68 | 17,89 | 17,89 | 3.966.740 |
| 28 feb 2024 | 19,25 | 19,43 | 17,40 | 17,64 | 17,64 | 4.901.880 |
| 27 feb 2024 | 18,49 | 19,07 | 18,15 | 19,07 | 19,07 | 3.297.001 |
| 26 feb 2024 | 18,52 | 18,79 | 18,14 | 18,37 | 18,37 | 3.528.658 |
| 23 feb 2024 | 18,05 | 18,45 | 17,85 | 18,45 | 18,45 | 3.510.740 |
| 22 feb 2024 | 17,51 | 18,07 | 17,36 | 17,94 | 17,94 | 3.515.380 |
| 21 feb 2024 | 17,30 | 18,44 | 17,02 | 17,66 | 17,66 | 4.541.803 |
| 20 feb 2024 | 16,77 | 17,95 | 16,69 | 17,67 | 17,67 | 4.180.155 |
| 19 feb 2024 | 16,13 | 17,08 | 16,13 | 16,84 | 16,84 | 5.393.265 |
| 08 feb 2024 | 14,86 | 16,25 | 14,20 | 16,12 | 16,12 | 6.597.580 |
| 07 feb 2024 | 14,63 | 15,35 | 14,00 | 14,78 | 14,78 | 6.429.076 |
| 06 feb 2024 | 14,52 | 15,00 | 13,82 | 14,45 | 14,45 | 7.455.060 |
| 05 feb 2024 | 16,91 | 17,09 | 15,35 | 15,35 | 15,35 | 3.354.360 |
| 02 feb 2024 | 17,90 | 18,67 | 16,41 | 17,05 | 17,05 | 4.691.160 |
| 01 feb 2024 | 18,26 | 18,49 | 17,51 | 17,77 | 17,77 | 5.245.420 |
| 31 gen 2024 | 19,92 | 20,20 | 18,24 | 18,27 | 18,27 | 5.107.476 |
| 30 gen 2024 | 20,00 | 20,86 | 19,40 | 19,82 | 19,82 | 5.966.983 |
| 29 gen 2024 | 22,50 | 22,50 | 20,98 | 21,00 | 21,00 | 11.962.502 |
| 26 gen 2024 | 21,99 | 24,22 | 21,80 | 23,18 | 23,18 | 17.320.138 |
| 25 gen 2024 | 21,00 | 22,87 | 20,71 | 22,02 | 22,02 | 7.505.027 |
| 24 gen 2024 | 20,56 | 22,13 | 20,49 | 21,23 | 21,23 | 4.944.496 |
| 23 gen 2024 | 20,70 | 20,70 | 20,11 | 20,56 | 20,56 | 3.194.242 |
| 22 gen 2024 | 21,84 | 21,97 | 20,58 | 20,72 | 20,72 | 1.695.340 |
| 19 gen 2024 | 22,07 | 22,45 | 21,80 | 21,84 | 21,84 | 1.892.280 |
| 18 gen 2024 | 22,30 | 22,30 | 21,60 | 22,08 | 22,08 | 2.086.940 |
| *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.