Italia markets open in 1 hour 29 minutes
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.567,30 -15,78 (-0,04%) EUR/USD
1,0760 +0,0044 (+0,41%) Bitcoin EUR
58.855,87 +2.466,44 (+4,37%) CMC Crypto 200
1.312,95 +29,12 (+2,27%)
Beijing Bohui Science & Technology Co., Ltd (688004.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
In data: 01:15PM CST. Mercato aperto.
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2024 | 10,93 | 10,98 | 10,37 | 10,50 | 10,50 | 1.211.833 |
| 28 giu 2024 | 10,95 | 11,25 | 10,80 | 10,95 | 10,95 | 1.590.513 |
| 27 giu 2024 | 11,19 | 11,35 | 10,92 | 10,96 | 10,96 | 1.791.169 |
| 26 giu 2024 | 10,34 | 11,24 | 10,16 | 11,20 | 11,20 | 2.391.600 |
| 25 giu 2024 | 10,41 | 10,84 | 10,21 | 10,39 | 10,39 | 1.484.971 |
| 24 giu 2024 | 11,15 | 11,15 | 10,32 | 10,43 | 10,43 | 2.152.523 |
| 21 giu 2024 | 11,25 | 11,43 | 11,02 | 11,16 | 11,16 | 1.343.112 |
| 20 giu 2024 | 11,20 | 11,84 | 11,14 | 11,42 | 11,42 | 2.258.172 |
| 19 giu 2024 | 11,10 | 11,40 | 11,00 | 11,28 | 11,28 | 1.441.782 |
| 18 giu 2024 | 10,64 | 11,22 | 10,50 | 11,18 | 11,18 | 1.554.042 |
| 17 giu 2024 | 10,88 | 10,94 | 10,61 | 10,64 | 10,64 | 1.212.608 |
| 14 giu 2024 | 11,20 | 11,20 | 10,71 | 10,87 | 10,87 | 1.612.831 |
| 13 giu 2024 | 10,82 | 11,39 | 10,60 | 11,15 | 11,15 | 1.485.153 |
| 12 giu 2024 | 10,57 | 10,98 | 10,57 | 10,82 | 10,82 | 1.045.030 |
| 11 giu 2024 | 10,54 | 10,67 | 10,06 | 10,61 | 10,61 | 1.569.346 |
| 07 giu 2024 | 10,07 | 10,63 | 9,93 | 10,55 | 10,55 | 2.503.075 |
| 06 giu 2024 | 10,58 | 10,99 | 9,65 | 9,84 | 9,84 | 2.747.512 |
| 05 giu 2024 | 11,02 | 11,08 | 10,71 | 10,78 | 10,78 | 1.129.108 |
| 04 giu 2024 | 11,44 | 11,44 | 10,76 | 11,00 | 11,00 | 1.521.666 |
| 03 giu 2024 | 12,05 | 12,05 | 11,40 | 11,45 | 11,45 | 1.376.652 |
| 31 mag 2024 | 11,74 | 12,18 | 11,53 | 12,06 | 12,06 | 1.319.718 |
| 30 mag 2024 | 11,84 | 11,93 | 11,51 | 11,71 | 11,71 | 929.462 |
| 30 mag 2024 | 1.41:1 Frazionamento azionario | |||||
| 29 mag 2024 | 11,83 | 12,11 | 11,72 | 11,91 | 11,91 | 961.687 |
| 28 mag 2024 | 12,04 | 12,05 | 11,70 | 11,73 | 11,73 | 867.742 |
| 27 mag 2024 | 11,99 | 12,23 | 11,61 | 11,94 | 11,94 | 1.100.558 |
| 24 mag 2024 | 12,26 | 12,37 | 11,91 | 11,91 | 11,91 | 1.057.387 |
| 23 mag 2024 | 12,44 | 12,62 | 12,04 | 12,11 | 12,11 | 1.142.864 |
| 22 mag 2024 | 12,35 | 12,52 | 12,21 | 12,43 | 12,43 | 984.488 |
| 21 mag 2024 | 12,87 | 12,87 | 12,28 | 12,35 | 12,35 | 1.709.186 |
| 20 mag 2024 | 12,63 | 12,99 | 12,52 | 12,76 | 12,76 | 1.198.543 |
| 17 mag 2024 | 12,48 | 12,78 | 12,34 | 12,76 | 12,76 | 1.892.449 |
| 16 mag 2024 | 12,15 | 12,70 | 12,15 | 12,48 | 12,48 | 1.127.106 |
| 15 mag 2024 | 12,15 | 12,47 | 11,94 | 12,12 | 12,12 | 890.107 |
| 14 mag 2024 | 12,03 | 12,27 | 11,94 | 12,15 | 12,15 | 1.220.205 |
| 13 mag 2024 | 12,38 | 12,38 | 11,71 | 11,85 | 11,85 | 1.449.787 |
| 10 mag 2024 | 12,95 | 13,11 | 12,34 | 12,41 | 12,41 | 1.680.095 |
| 09 mag 2024 | 12,85 | 13,05 | 12,80 | 12,95 | 12,95 | 844.835 |
| 08 mag 2024 | 13,38 | 13,38 | 12,77 | 12,78 | 12,78 | 1.099.494 |
| 07 mag 2024 | 12,91 | 13,32 | 12,84 | 13,18 | 13,18 | 1.294.041 |
| 06 mag 2024 | 12,98 | 13,14 | 12,89 | 13,04 | 13,04 | 1.733.345 |
| 30 apr 2024 | 13,01 | 13,26 | 12,57 | 12,84 | 12,84 | 1.709.297 |
| 29 apr 2024 | 12,48 | 13,14 | 12,48 | 13,01 | 13,01 | 1.602.545 |
| 26 apr 2024 | 12,06 | 12,54 | 11,99 | 12,44 | 12,44 | 1.294.738 |
| 25 apr 2024 | 12,23 | 12,42 | 11,95 | 12,12 | 12,12 | 1.394.210 |
| 24 apr 2024 | 11,67 | 12,32 | 11,63 | 12,26 | 12,26 | 1.852.066 |
| 23 apr 2024 | 11,14 | 11,77 | 11,14 | 11,60 | 11,60 | 1.475.363 |
| 22 apr 2024 | 11,24 | 11,40 | 10,79 | 11,18 | 11,18 | 1.457.006 |
| 19 apr 2024 | 11,55 | 11,56 | 11,21 | 11,38 | 11,38 | 1.207.437 |
| 18 apr 2024 | 11,71 | 11,89 | 11,21 | 11,55 | 11,55 | 2.035.876 |
| 17 apr 2024 | 11,06 | 11,79 | 10,85 | 11,60 | 11,60 | 2.578.585 |
| 16 apr 2024 | 11,35 | 11,36 | 10,35 | 10,47 | 10,47 | 3.094.039 |
| 15 apr 2024 | 12,46 | 12,74 | 11,16 | 11,33 | 11,33 | 3.548.793 |
| 12 apr 2024 | 13,61 | 13,61 | 12,84 | 13,00 | 13,00 | 1.642.913 |
| 11 apr 2024 | 13,11 | 13,60 | 12,84 | 13,26 | 13,26 | 1.592.389 |
| 10 apr 2024 | 13,61 | 13,61 | 12,82 | 13,18 | 13,18 | 1.784.452 |
| 09 apr 2024 | 13,48 | 13,87 | 13,43 | 13,68 | 13,68 | 1.402.576 |
| 08 apr 2024 | 14,52 | 14,75 | 13,45 | 13,58 | 13,58 | 2.126.708 |
| 03 apr 2024 | 14,82 | 14,89 | 14,30 | 14,50 | 14,50 | 1.778.764 |
| 02 apr 2024 | 15,35 | 15,35 | 14,77 | 14,89 | 14,89 | 2.481.647 |
| 01 apr 2024 | 15,04 | 15,54 | 15,04 | 15,34 | 15,34 | 1.808.757 |
| 29 mar 2024 | 14,94 | 15,22 | 14,62 | 15,04 | 15,04 | 1.214.342 |
| 28 mar 2024 | 14,39 | 15,17 | 14,33 | 14,95 | 14,95 | 2.127.403 |
| 27 mar 2024 | 15,31 | 15,39 | 14,35 | 14,39 | 14,39 | 2.126.454 |
| 26 mar 2024 | 15,69 | 16,17 | 15,11 | 15,39 | 15,39 | 2.604.515 |
| 25 mar 2024 | 16,84 | 17,12 | 15,75 | 15,80 | 15,80 | 3.738.297 |
| 22 mar 2024 | 16,38 | 17,57 | 15,99 | 16,95 | 16,95 | 5.145.435 |
| 21 mar 2024 | 16,65 | 17,09 | 16,18 | 16,45 | 16,45 | 4.608.266 |
| 20 mar 2024 | 15,82 | 16,50 | 15,73 | 16,43 | 16,43 | 4.337.568 |
| 19 mar 2024 | 15,52 | 16,26 | 15,51 | 15,76 | 15,76 | 4.885.468 |
| 18 mar 2024 | 15,24 | 15,55 | 14,91 | 15,51 | 15,51 | 3.965.065 |
| 15 mar 2024 | 15,18 | 15,25 | 14,68 | 15,25 | 15,25 | 4.099.520 |
| 14 mar 2024 | 15,95 | 15,95 | 14,83 | 15,40 | 15,40 | 6.745.379 |
| 13 mar 2024 | 15,52 | 16,46 | 15,26 | 16,31 | 16,31 | 7.583.567 |
| 12 mar 2024 | 14,57 | 16,21 | 14,47 | 15,62 | 15,62 | 7.078.477 |
| 11 mar 2024 | 14,19 | 14,56 | 13,96 | 14,54 | 14,54 | 2.122.016 |
| 08 mar 2024 | 14,17 | 14,47 | 14,06 | 14,31 | 14,31 | 2.218.299 |
| 07 mar 2024 | 14,52 | 14,87 | 14,05 | 14,23 | 14,23 | 2.685.213 |
| 06 mar 2024 | 14,79 | 14,99 | 14,12 | 14,53 | 14,53 | 3.550.795 |
| 05 mar 2024 | 14,55 | 15,53 | 14,42 | 14,73 | 14,73 | 6.193.340 |
| 04 mar 2024 | 14,87 | 15,09 | 14,10 | 14,67 | 14,67 | 3.305.044 |
| 01 mar 2024 | 14,54 | 14,92 | 14,18 | 14,67 | 14,67 | 4.436.570 |
| 29 feb 2024 | 13,45 | 14,57 | 13,45 | 14,31 | 14,31 | 5.134.172 |
| 28 feb 2024 | 15,74 | 16,36 | 13,68 | 13,70 | 13,70 | 7.853.836 |
| 27 feb 2024 | 15,53 | 15,92 | 15,16 | 15,92 | 15,92 | 5.786.232 |
| 26 feb 2024 | 15,30 | 15,85 | 14,92 | 15,45 | 15,45 | 6.930.111 |
| 23 feb 2024 | 14,33 | 16,16 | 14,15 | 15,80 | 15,80 | 7.961.715 |
| 22 feb 2024 | 13,12 | 14,30 | 13,12 | 14,15 | 14,15 | 5.590.387 |
| 21 feb 2024 | 13,18 | 14,54 | 12,80 | 13,74 | 13,74 | 7.309.951 |
| 20 feb 2024 | 13,16 | 15,32 | 12,77 | 13,78 | 13,78 | 10.521.661 |
| 19 feb 2024 | 12,77 | 12,89 | 11,95 | 12,89 | 12,89 | 7.537.068 |
| 08 feb 2024 | 9,08 | 10,88 | 8,55 | 10,74 | 10,74 | 5.178.567 |
| 07 feb 2024 | 10,34 | 10,40 | 8,44 | 9,06 | 9,06 | 5.424.585 |
| 06 feb 2024 | 10,67 | 10,73 | 8,96 | 10,28 | 10,28 | 4.719.681 |
| 05 feb 2024 | 13,06 | 13,26 | 10,68 | 10,68 | 10,68 | 5.086.627 |
| 02 feb 2024 | 14,27 | 14,79 | 12,72 | 13,35 | 13,35 | 2.494.949 |
| 01 feb 2024 | 14,18 | 14,55 | 13,81 | 14,26 | 14,26 | 2.415.776 |
| 31 gen 2024 | 15,82 | 15,87 | 14,36 | 14,43 | 14,43 | 2.076.721 |
| 30 gen 2024 | 16,42 | 16,64 | 15,79 | 15,89 | 15,89 | 1.771.416 |
| 29 gen 2024 | 17,51 | 17,75 | 16,50 | 16,60 | 16,60 | 1.736.527 |
| *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.