Italia markets close in 4 hours 58 minutes
FTSE MIB
33.325,07 +138,18 (+0,42%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,37 +0,63 (+0,77%) Bitcoin EUR
57.394,32 +238,55 (+0,42%)
Advanced Micro-Fabrication Equipment Inc. China (688012.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 140,80 | 143,00 | 139,41 | 141,26 | 141,26 | 5.643.835 |
| 27 giu 2024 | 142,51 | 144,30 | 141,23 | 141,43 | 141,43 | 4.413.324 |
| 26 giu 2024 | 142,02 | 144,26 | 139,30 | 143,59 | 143,59 | 4.749.680 |
| 25 giu 2024 | 147,01 | 147,51 | 140,20 | 141,30 | 141,30 | 9.297.890 |
| 24 giu 2024 | 150,29 | 152,58 | 147,37 | 147,51 | 147,51 | 7.429.031 |
| 21 giu 2024 | 146,01 | 151,12 | 145,91 | 150,50 | 150,50 | 6.721.063 |
| 20 giu 2024 | 145,52 | 152,37 | 144,00 | 148,08 | 148,08 | 8.946.660 |
| 19 giu 2024 | 144,99 | 147,55 | 142,90 | 145,51 | 145,51 | 8.169.057 |
| 18 giu 2024 | 142,00 | 145,80 | 141,99 | 142,97 | 142,97 | 6.727.954 |
| 17 giu 2024 | 140,16 | 143,30 | 137,60 | 142,29 | 142,29 | 8.374.433 |
| 14 giu 2024 | 144,00 | 144,50 | 138,57 | 140,56 | 140,56 | 13.870.915 |
| 13 giu 2024 | 146,01 | 147,15 | 143,77 | 144,90 | 144,90 | 7.896.238 |
| 12 giu 2024 | 148,57 | 149,25 | 144,28 | 145,13 | 145,13 | 9.071.994 |
| 11 giu 2024 | 142,52 | 148,18 | 142,52 | 147,96 | 147,96 | 9.625.879 |
| 07 giu 2024 | 140,98 | 144,20 | 139,62 | 142,25 | 142,25 | 6.224.350 |
| 06 giu 2024 | 141,88 | 143,80 | 139,61 | 140,09 | 140,09 | 6.691.505 |
| 05 giu 2024 | 140,00 | 143,04 | 139,18 | 140,80 | 140,80 | 5.930.237 |
| 04 giu 2024 | 136,50 | 140,13 | 136,38 | 139,88 | 139,88 | 6.025.826 |
| 03 giu 2024 | 132,34 | 138,00 | 132,05 | 137,31 | 137,31 | 10.473.492 |
| 31 mag 2024 | 131,62 | 132,25 | 128,24 | 129,75 | 129,75 | 5.152.750 |
| 31 mag 2024 | 0.3 Dividendo | |||||
| 30 mag 2024 | 129,60 | 132,79 | 128,10 | 131,84 | 131,54 | 5.200.707 |
| 29 mag 2024 | 129,46 | 131,02 | 128,10 | 129,50 | 129,21 | 4.312.014 |
| 28 mag 2024 | 129,41 | 136,37 | 128,99 | 130,41 | 130,11 | 8.927.921 |
| 27 mag 2024 | 126,00 | 129,99 | 122,22 | 129,41 | 129,12 | 11.715.107 |
| 24 mag 2024 | 133,72 | 134,02 | 130,00 | 130,40 | 130,10 | 3.491.446 |
| 23 mag 2024 | 133,88 | 135,60 | 132,88 | 133,64 | 133,34 | 4.257.017 |
| 22 mag 2024 | 133,55 | 134,50 | 131,80 | 133,65 | 133,35 | 3.623.686 |
| 21 mag 2024 | 131,60 | 134,88 | 131,00 | 133,62 | 133,32 | 4.910.199 |
| 20 mag 2024 | 131,00 | 134,73 | 130,23 | 131,41 | 131,11 | 6.065.339 |
| 17 mag 2024 | 129,31 | 130,95 | 128,18 | 130,71 | 130,41 | 2.875.295 |
| 16 mag 2024 | 131,00 | 131,09 | 128,50 | 129,13 | 128,84 | 4.088.128 |
| 15 mag 2024 | 130,67 | 132,40 | 129,78 | 129,84 | 129,54 | 2.873.035 |
| 14 mag 2024 | 131,84 | 132,66 | 129,53 | 131,26 | 130,96 | 4.442.476 |
| 13 mag 2024 | 131,51 | 135,39 | 130,74 | 130,99 | 130,69 | 4.307.734 |
| 10 mag 2024 | 138,56 | 138,96 | 130,10 | 133,04 | 132,74 | 7.895.858 |
| 09 mag 2024 | 136,70 | 139,17 | 136,28 | 138,13 | 137,82 | 4.608.573 |
| 08 mag 2024 | 139,91 | 141,00 | 136,01 | 136,70 | 136,39 | 4.405.078 |
| 07 mag 2024 | 143,00 | 143,70 | 139,82 | 140,42 | 140,10 | 4.518.050 |
| 06 mag 2024 | 143,10 | 146,00 | 141,11 | 143,21 | 142,88 | 6.504.079 |
| 30 apr 2024 | 145,60 | 146,52 | 141,64 | 141,67 | 141,35 | 6.224.674 |
| 29 apr 2024 | 135,01 | 146,51 | 134,70 | 145,68 | 145,35 | 12.442.025 |
| 26 apr 2024 | 133,51 | 136,92 | 130,61 | 135,04 | 134,73 | 11.140.582 |
| 25 apr 2024 | 135,50 | 136,88 | 134,39 | 135,78 | 135,47 | 4.305.118 |
| 24 apr 2024 | 134,98 | 136,50 | 134,26 | 135,52 | 135,21 | 4.330.111 |
| 23 apr 2024 | 135,28 | 135,49 | 133,20 | 134,30 | 133,99 | 3.313.518 |
| 22 apr 2024 | 133,03 | 136,66 | 131,16 | 134,49 | 134,18 | 4.269.669 |
| 19 apr 2024 | 136,52 | 136,94 | 133,09 | 133,85 | 133,55 | 5.869.433 |
| 18 apr 2024 | 141,19 | 141,68 | 137,66 | 137,88 | 137,57 | 6.851.046 |
| 17 apr 2024 | 144,66 | 145,15 | 140,18 | 141,84 | 141,52 | 6.908.497 |
| 16 apr 2024 | 144,80 | 147,64 | 143,55 | 143,59 | 143,26 | 4.200.338 |
| 15 apr 2024 | 140,44 | 148,90 | 140,07 | 146,49 | 146,16 | 8.075.511 |
| 12 apr 2024 | 140,60 | 140,98 | 138,50 | 138,66 | 138,34 | 3.871.898 |
| 11 apr 2024 | 142,00 | 145,22 | 139,39 | 140,10 | 139,78 | 5.239.344 |
| 10 apr 2024 | 147,22 | 147,42 | 142,67 | 142,99 | 142,66 | 5.243.721 |
| 09 apr 2024 | 148,40 | 149,60 | 145,80 | 147,42 | 147,08 | 3.747.935 |
| 08 apr 2024 | 150,60 | 153,79 | 149,01 | 149,20 | 148,86 | 4.078.447 |
| 03 apr 2024 | 150,00 | 151,99 | 146,90 | 150,09 | 149,75 | 4.396.991 |
| 02 apr 2024 | 151,76 | 152,75 | 148,56 | 149,55 | 149,21 | 3.792.529 |
| 01 apr 2024 | 151,00 | 153,80 | 149,80 | 151,75 | 151,40 | 4.717.646 |
| 29 mar 2024 | 149,00 | 151,50 | 146,88 | 149,30 | 148,96 | 2.539.636 |
| 28 mar 2024 | 151,74 | 151,90 | 147,50 | 149,26 | 148,92 | 5.367.256 |
| 27 mar 2024 | 153,37 | 154,30 | 150,59 | 150,79 | 150,45 | 4.711.338 |
| 26 mar 2024 | 157,81 | 159,66 | 152,56 | 152,79 | 152,44 | 5.484.997 |
| 25 mar 2024 | 158,00 | 163,07 | 155,30 | 156,72 | 156,36 | 6.445.815 |
| 22 mar 2024 | 156,00 | 161,67 | 155,00 | 158,81 | 158,45 | 7.913.166 |
| 21 mar 2024 | 155,01 | 161,71 | 154,80 | 155,89 | 155,54 | 6.542.489 |
| 20 mar 2024 | 153,02 | 155,16 | 152,30 | 154,38 | 154,03 | 4.262.429 |
| 19 mar 2024 | 154,01 | 155,52 | 151,87 | 153,58 | 153,23 | 5.575.355 |
| 18 mar 2024 | 151,87 | 155,20 | 150,30 | 155,09 | 154,74 | 6.620.272 |
| 15 mar 2024 | 151,49 | 151,79 | 148,11 | 150,58 | 150,24 | 3.927.756 |
| 14 mar 2024 | 152,80 | 154,46 | 149,96 | 151,49 | 151,15 | 5.045.045 |
| 13 mar 2024 | 155,99 | 157,88 | 153,28 | 154,00 | 153,65 | 5.309.619 |
| 12 mar 2024 | 149,86 | 156,95 | 149,15 | 155,99 | 155,64 | 10.966.063 |
| 11 mar 2024 | 146,99 | 150,00 | 146,30 | 149,86 | 149,52 | 5.362.203 |
| 08 mar 2024 | 146,20 | 149,40 | 145,66 | 148,88 | 148,54 | 5.367.666 |
| 07 mar 2024 | 147,97 | 150,33 | 144,84 | 145,88 | 145,55 | 5.648.475 |
| 06 mar 2024 | 149,54 | 149,54 | 144,30 | 146,12 | 145,79 | 6.157.017 |
| 05 mar 2024 | 148,00 | 150,38 | 146,27 | 149,57 | 149,23 | 7.750.433 |
| 04 mar 2024 | 147,10 | 150,49 | 145,12 | 149,00 | 148,66 | 8.026.207 |
| 01 mar 2024 | 147,79 | 147,99 | 144,88 | 147,10 | 146,77 | 8.858.611 |
| 29 feb 2024 | 137,00 | 147,80 | 136,50 | 146,79 | 146,46 | 14.109.201 |
| 28 feb 2024 | 137,80 | 141,25 | 133,41 | 133,41 | 133,11 | 8.720.130 |
| 27 feb 2024 | 129,20 | 139,00 | 128,00 | 138,45 | 138,13 | 9.750.738 |
| 26 feb 2024 | 132,00 | 134,00 | 129,25 | 130,19 | 129,89 | 7.075.952 |
| 23 feb 2024 | 126,81 | 130,80 | 125,30 | 130,58 | 130,28 | 7.896.786 |
| 22 feb 2024 | 124,78 | 126,84 | 124,12 | 125,80 | 125,51 | 5.546.775 |
| 21 feb 2024 | 122,50 | 127,26 | 121,51 | 124,80 | 124,52 | 6.542.231 |
| 20 feb 2024 | 125,45 | 125,80 | 122,28 | 123,80 | 123,52 | 5.368.578 |
| 19 feb 2024 | 125,22 | 126,33 | 123,23 | 125,57 | 125,28 | 8.596.380 |
| 08 feb 2024 | 123,91 | 126,12 | 120,15 | 122,77 | 122,49 | 10.412.568 |
| 07 feb 2024 | 117,15 | 123,25 | 115,03 | 119,48 | 119,21 | 12.267.936 |
| 06 feb 2024 | 111,24 | 117,55 | 108,98 | 116,80 | 116,53 | 11.529.200 |
| 05 feb 2024 | 112,60 | 113,50 | 104,92 | 111,50 | 111,25 | 11.316.186 |
| 02 feb 2024 | 117,00 | 118,00 | 109,15 | 112,31 | 112,05 | 11.037.737 |
| 01 feb 2024 | 114,00 | 120,49 | 111,82 | 116,81 | 116,54 | 10.092.277 |
| 31 gen 2024 | 114,04 | 116,55 | 113,12 | 114,06 | 113,80 | 7.683.004 |
| 30 gen 2024 | 120,50 | 121,35 | 114,60 | 114,71 | 114,45 | 8.480.272 |
| 29 gen 2024 | 126,50 | 128,48 | 121,00 | 121,71 | 121,43 | 8.959.178 |
| 26 gen 2024 | 133,43 | 134,00 | 126,50 | 126,50 | 126,21 | 9.692.847 |
| *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.