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
57.411,38 +592,43 (+1,04%)
ChengDu ShengNuo Biotec Co.,Ltd. (688117.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
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 |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 23,16 | 25,39 | 23,16 | 24,54 | 24,54 | 4.807.413 |
| 27 giu 2024 | 23,96 | 24,29 | 23,11 | 23,40 | 23,40 | 2.777.612 |
| 26 giu 2024 | 22,36 | 24,23 | 22,36 | 23,88 | 23,88 | 3.857.409 |
| 25 giu 2024 | 22,39 | 22,79 | 21,90 | 22,21 | 22,21 | 2.583.295 |
| 24 giu 2024 | 22,65 | 23,33 | 22,30 | 22,39 | 22,39 | 4.441.689 |
| 21 giu 2024 | 21,36 | 25,55 | 21,03 | 23,11 | 23,11 | 9.944.208 |
| 20 giu 2024 | 23,98 | 24,49 | 21,72 | 21,72 | 21,72 | 7.510.119 |
| 19 giu 2024 | 23,16 | 23,50 | 22,36 | 22,49 | 22,49 | 2.173.692 |
| 18 giu 2024 | 24,13 | 24,35 | 22,98 | 23,20 | 23,20 | 2.615.101 |
| 17 giu 2024 | 24,90 | 25,14 | 24,16 | 24,30 | 24,30 | 1.344.147 |
| 14 giu 2024 | 25,52 | 25,80 | 24,98 | 24,99 | 24,99 | 847.980 |
| 13 giu 2024 | 25,68 | 26,37 | 25,12 | 26,00 | 26,00 | 1.164.884 |
| 12 giu 2024 | 24,25 | 25,68 | 24,25 | 25,58 | 25,58 | 1.412.591 |
| 11 giu 2024 | 24,10 | 24,73 | 23,56 | 24,73 | 24,73 | 695.844 |
| 07 giu 2024 | 23,83 | 24,29 | 23,72 | 23,97 | 23,97 | 560.105 |
| 06 giu 2024 | 24,83 | 24,83 | 23,31 | 24,05 | 24,05 | 1.792.661 |
| 05 giu 2024 | 24,90 | 25,36 | 24,56 | 24,78 | 24,78 | 874.049 |
| 04 giu 2024 | 25,20 | 25,20 | 24,45 | 25,00 | 25,00 | 1.070.539 |
| 03 giu 2024 | 25,25 | 25,86 | 24,65 | 24,91 | 24,91 | 926.167 |
| 31 mag 2024 | 24,68 | 25,26 | 24,68 | 25,13 | 25,13 | 611.187 |
| 30 mag 2024 | 24,90 | 25,10 | 24,50 | 24,68 | 24,68 | 597.461 |
| 29 mag 2024 | 25,42 | 25,52 | 24,51 | 24,78 | 24,78 | 1.339.970 |
| 28 mag 2024 | 25,35 | 25,79 | 25,02 | 25,28 | 25,28 | 675.929 |
| 27 mag 2024 | 25,63 | 25,84 | 25,32 | 25,62 | 25,62 | 724.523 |
| 24 mag 2024 | 26,37 | 26,51 | 25,50 | 25,50 | 25,50 | 932.346 |
| 23 mag 2024 | 27,40 | 27,40 | 26,28 | 26,43 | 26,43 | 1.206.867 |
| 22 mag 2024 | 27,42 | 28,70 | 27,36 | 27,40 | 27,40 | 1.822.116 |
| 21 mag 2024 | 27,41 | 27,51 | 26,82 | 27,10 | 27,10 | 911.025 |
| 20 mag 2024 | 27,35 | 27,73 | 27,00 | 27,60 | 27,60 | 686.850 |
| 17 mag 2024 | 27,53 | 27,87 | 27,13 | 27,35 | 27,35 | 580.962 |
| 16 mag 2024 | 27,69 | 27,98 | 27,10 | 27,33 | 27,33 | 598.078 |
| 15 mag 2024 | 27,50 | 27,77 | 27,28 | 27,58 | 27,58 | 686.889 |
| 14 mag 2024 | 27,71 | 28,33 | 27,19 | 27,74 | 27,74 | 1.429.629 |
| 13 mag 2024 | 28,69 | 29,02 | 27,21 | 27,63 | 27,63 | 1.413.546 |
| 10 mag 2024 | 29,64 | 29,68 | 28,40 | 28,66 | 28,66 | 999.405 |
| 09 mag 2024 | 30,00 | 30,05 | 29,44 | 29,55 | 29,55 | 1.006.697 |
| 08 mag 2024 | 30,83 | 30,83 | 29,71 | 29,89 | 29,89 | 780.237 |
| 07 mag 2024 | 29,88 | 30,47 | 29,70 | 30,33 | 30,33 | 1.007.001 |
| 06 mag 2024 | 28,99 | 29,87 | 28,44 | 29,87 | 29,87 | 1.184.600 |
| 30 apr 2024 | 28,79 | 29,04 | 28,40 | 29,02 | 29,02 | 543.142 |
| 29 apr 2024 | 28,67 | 29,36 | 28,67 | 28,88 | 28,88 | 779.322 |
| 26 apr 2024 | 28,15 | 28,82 | 27,60 | 28,54 | 28,54 | 857.651 |
| 25 apr 2024 | 27,47 | 28,70 | 27,01 | 28,27 | 28,27 | 1.013.570 |
| 24 apr 2024 | 27,78 | 27,89 | 27,00 | 27,60 | 27,60 | 1.171.990 |
| 23 apr 2024 | 26,72 | 27,62 | 25,57 | 27,50 | 27,50 | 2.401.599 |
| 22 apr 2024 | 26,30 | 27,18 | 25,83 | 26,71 | 26,71 | 1.200.164 |
| 19 apr 2024 | 26,08 | 26,59 | 25,68 | 26,23 | 26,23 | 1.032.583 |
| 18 apr 2024 | 26,97 | 27,15 | 26,00 | 26,08 | 26,08 | 1.909.531 |
| 17 apr 2024 | 27,27 | 27,85 | 26,02 | 27,00 | 27,00 | 4.172.341 |
| 16 apr 2024 | 27,53 | 28,07 | 25,72 | 27,25 | 27,25 | 2.295.528 |
| 15 apr 2024 | 28,32 | 28,42 | 26,91 | 28,37 | 28,37 | 2.941.048 |
| 12 apr 2024 | 28,59 | 28,89 | 28,32 | 28,32 | 28,32 | 618.656 |
| 11 apr 2024 | 28,40 | 28,87 | 27,86 | 28,75 | 28,75 | 1.562.518 |
| 10 apr 2024 | 30,07 | 30,07 | 28,42 | 28,65 | 28,65 | 1.570.238 |
| 09 apr 2024 | 30,08 | 30,30 | 29,16 | 30,30 | 30,30 | 1.949.605 |
| 08 apr 2024 | 30,54 | 30,56 | 29,05 | 30,53 | 30,53 | 1.476.917 |
| 03 apr 2024 | 30,30 | 30,90 | 29,68 | 30,54 | 30,54 | 1.031.638 |
| 02 apr 2024 | 29,50 | 30,56 | 29,08 | 30,49 | 30,49 | 2.161.184 |
| 01 apr 2024 | 29,50 | 29,80 | 28,80 | 29,45 | 29,45 | 1.181.997 |
| 29 mar 2024 | 28,80 | 29,30 | 28,51 | 29,30 | 29,30 | 633.020 |
| 28 mar 2024 | 29,56 | 30,10 | 28,36 | 28,71 | 28,71 | 2.183.571 |
| 27 mar 2024 | 30,03 | 30,71 | 29,07 | 29,39 | 29,39 | 2.300.314 |
| 26 mar 2024 | 29,55 | 30,34 | 29,24 | 30,21 | 30,21 | 1.495.640 |
| 25 mar 2024 | 31,10 | 31,70 | 29,62 | 29,80 | 29,80 | 1.403.123 |
| 22 mar 2024 | 31,42 | 31,90 | 30,22 | 31,00 | 31,00 | 2.238.688 |
| 21 mar 2024 | 30,81 | 31,31 | 30,58 | 30,95 | 30,95 | 1.367.233 |
| 20 mar 2024 | 30,76 | 31,60 | 30,24 | 30,85 | 30,85 | 1.353.223 |
| 19 mar 2024 | 31,00 | 32,30 | 30,40 | 30,86 | 30,86 | 2.037.668 |
| 18 mar 2024 | 29,75 | 31,18 | 29,37 | 30,71 | 30,71 | 1.723.715 |
| 15 mar 2024 | 29,34 | 29,94 | 28,99 | 29,75 | 29,75 | 1.593.158 |
| 14 mar 2024 | 30,28 | 30,55 | 28,48 | 29,10 | 29,10 | 1.915.498 |
| 13 mar 2024 | 29,77 | 30,14 | 29,30 | 29,68 | 29,68 | 1.235.213 |
| 12 mar 2024 | 29,88 | 30,19 | 28,82 | 29,80 | 29,80 | 2.083.864 |
| 11 mar 2024 | 29,00 | 30,10 | 28,67 | 29,91 | 29,91 | 2.030.304 |
| 08 mar 2024 | 29,97 | 30,98 | 28,84 | 29,07 | 29,07 | 1.871.955 |
| 07 mar 2024 | 28,70 | 30,37 | 28,31 | 28,78 | 28,78 | 2.839.816 |
| 06 mar 2024 | 27,29 | 29,34 | 26,97 | 28,91 | 28,91 | 3.223.616 |
| 05 mar 2024 | 27,30 | 27,96 | 27,01 | 27,60 | 27,60 | 1.592.651 |
| 04 mar 2024 | 26,21 | 28,49 | 26,00 | 27,70 | 27,70 | 2.980.522 |
| 01 mar 2024 | 26,61 | 26,80 | 25,99 | 26,20 | 26,20 | 1.371.128 |
| 29 feb 2024 | 24,19 | 27,18 | 24,19 | 26,61 | 26,61 | 2.882.891 |
| 28 feb 2024 | 28,58 | 31,27 | 25,13 | 25,78 | 25,78 | 4.895.458 |
| 27 feb 2024 | 26,33 | 27,55 | 25,88 | 27,55 | 27,55 | 2.210.080 |
| 26 feb 2024 | 25,50 | 27,50 | 25,00 | 26,57 | 26,57 | 3.331.240 |
| 23 feb 2024 | 26,00 | 26,49 | 25,44 | 25,83 | 25,83 | 2.415.736 |
| 22 feb 2024 | 24,60 | 25,90 | 24,45 | 25,51 | 25,51 | 2.055.350 |
| 21 feb 2024 | 24,39 | 25,17 | 23,72 | 24,43 | 24,43 | 2.184.522 |
| 20 feb 2024 | 22,90 | 26,16 | 22,68 | 24,93 | 24,93 | 4.348.762 |
| 19 feb 2024 | 23,50 | 24,60 | 22,68 | 23,17 | 23,17 | 3.341.232 |
| 08 feb 2024 | 20,21 | 22,82 | 19,53 | 21,80 | 21,80 | 2.585.139 |
| 07 feb 2024 | 19,61 | 21,89 | 19,40 | 20,50 | 20,50 | 3.865.644 |
| 06 feb 2024 | 17,90 | 20,28 | 16,46 | 19,61 | 19,61 | 2.553.906 |
| 05 feb 2024 | 20,99 | 20,99 | 17,01 | 17,70 | 17,70 | 2.300.299 |
| 02 feb 2024 | 21,00 | 21,68 | 19,71 | 20,57 | 20,57 | 2.352.827 |
| 01 feb 2024 | 20,33 | 21,14 | 19,40 | 21,00 | 21,00 | 2.364.646 |
| 31 gen 2024 | 21,61 | 21,62 | 19,70 | 20,14 | 20,14 | 1.726.847 |
| 30 gen 2024 | 22,36 | 22,40 | 21,42 | 21,60 | 21,60 | 1.422.214 |
| 29 gen 2024 | 23,40 | 24,44 | 22,34 | 22,56 | 22,56 | 1.947.553 |
| 26 gen 2024 | 23,53 | 23,53 | 22,51 | 22,70 | 22,70 | 1.401.465 |
| 25 gen 2024 | 21,55 | 23,74 | 21,43 | 23,16 | 23,16 | 2.053.442 |
| *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.