Italia markets close in 8 hours 26 minutes
FTSE MIB
33.186,89 -355,09 (-1,06%) 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
82,26 +0,52 (+0,64%) Bitcoin EUR
57.506,43 +758,16 (+1,34%)
Shanghai Aladdin Biochemical Technology Co.,Ltd. (688179.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 02:49PM 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 | 9,54 | 9,85 | 9,46 | 9,69 | 9,69 | 1.723.777 |
| 27 giu 2024 | 9,95 | 9,95 | 9,54 | 9,54 | 9,54 | 1.544.769 |
| 26 giu 2024 | 9,54 | 9,91 | 9,54 | 9,91 | 9,91 | 1.561.318 |
| 25 giu 2024 | 9,54 | 9,68 | 9,42 | 9,61 | 9,61 | 1.660.695 |
| 24 giu 2024 | 9,96 | 10,08 | 9,49 | 9,50 | 9,50 | 2.554.614 |
| 21 giu 2024 | 10,10 | 10,17 | 9,91 | 10,02 | 10,02 | 1.930.572 |
| 20 giu 2024 | 10,13 | 10,47 | 10,13 | 10,14 | 10,14 | 3.515.870 |
| 19 giu 2024 | 10,24 | 10,33 | 10,12 | 10,23 | 10,23 | 1.825.603 |
| 18 giu 2024 | 10,17 | 10,33 | 10,10 | 10,29 | 10,29 | 1.883.780 |
| 17 giu 2024 | 10,09 | 10,19 | 10,01 | 10,10 | 10,10 | 1.977.277 |
| 14 giu 2024 | 10,43 | 10,46 | 10,08 | 10,13 | 10,13 | 3.182.575 |
| 13 giu 2024 | 10,41 | 10,62 | 10,20 | 10,54 | 10,54 | 3.272.725 |
| 12 giu 2024 | 10,21 | 10,51 | 10,16 | 10,43 | 10,43 | 3.426.586 |
| 11 giu 2024 | 9,97 | 10,27 | 9,70 | 10,20 | 10,20 | 2.638.464 |
| 07 giu 2024 | 9,81 | 10,13 | 9,76 | 9,98 | 9,98 | 3.052.098 |
| 06 giu 2024 | 10,19 | 10,31 | 9,59 | 9,72 | 9,72 | 4.322.949 |
| 05 giu 2024 | 10,24 | 10,44 | 10,12 | 10,15 | 10,15 | 3.699.528 |
| 04 giu 2024 | 10,70 | 10,78 | 10,19 | 10,30 | 10,30 | 5.484.849 |
| 03 giu 2024 | 11,06 | 11,13 | 10,56 | 10,75 | 10,75 | 3.736.195 |
| 31 mag 2024 | 11,20 | 11,25 | 11,05 | 11,09 | 11,09 | 1.785.397 |
| 30 mag 2024 | 11,08 | 11,34 | 11,00 | 11,10 | 11,10 | 2.466.688 |
| 29 mag 2024 | 10,87 | 11,36 | 10,86 | 11,19 | 11,19 | 3.203.016 |
| 28 mag 2024 | 11,03 | 11,19 | 10,81 | 10,93 | 10,93 | 1.875.201 |
| 27 mag 2024 | 10,81 | 11,03 | 10,64 | 11,02 | 11,02 | 2.326.402 |
| 24 mag 2024 | 11,10 | 11,19 | 10,75 | 10,79 | 10,79 | 2.723.780 |
| 23 mag 2024 | 11,40 | 11,46 | 10,99 | 11,04 | 11,04 | 2.802.841 |
| 22 mag 2024 | 11,52 | 11,53 | 11,11 | 11,47 | 11,47 | 2.876.959 |
| 21 mag 2024 | 11,60 | 11,66 | 11,35 | 11,41 | 11,41 | 1.942.116 |
| 21 mag 2024 | 0.3 Dividendo | |||||
| 21 mag 2024 | 1.4:1 Frazionamento azionario | |||||
| 20 mag 2024 | 11,76 | 11,99 | 11,76 | 11,78 | 11,48 | 3.319.204 |
| 17 mag 2024 | 11,81 | 11,91 | 11,63 | 11,82 | 11,52 | 2.621.731 |
| 16 mag 2024 | 11,71 | 12,26 | 11,69 | 11,81 | 11,51 | 4.002.490 |
| 15 mag 2024 | 11,88 | 11,91 | 11,62 | 11,69 | 11,39 | 3.241.340 |
| 14 mag 2024 | 11,89 | 12,28 | 11,63 | 12,01 | 11,70 | 5.731.126 |
| 13 mag 2024 | 11,84 | 11,87 | 11,49 | 11,55 | 11,26 | 5.009.898 |
| 10 mag 2024 | 12,09 | 12,21 | 11,80 | 11,87 | 11,57 | 5.249.379 |
| 09 mag 2024 | 12,28 | 12,30 | 11,97 | 12,16 | 11,85 | 5.455.854 |
| 08 mag 2024 | 12,36 | 12,87 | 12,08 | 12,15 | 11,84 | 7.385.730 |
| 07 mag 2024 | 12,12 | 12,38 | 11,93 | 12,25 | 11,94 | 5.350.972 |
| 06 mag 2024 | 11,61 | 12,41 | 11,54 | 12,13 | 11,82 | 7.599.496 |
| 30 apr 2024 | 11,59 | 11,71 | 11,24 | 11,45 | 11,16 | 5.068.600 |
| 29 apr 2024 | 11,44 | 11,85 | 11,44 | 11,76 | 11,46 | 4.143.958 |
| 26 apr 2024 | 11,32 | 11,50 | 11,29 | 11,39 | 11,10 | 3.950.216 |
| 25 apr 2024 | 11,14 | 11,46 | 11,13 | 11,36 | 11,07 | 3.132.822 |
| 24 apr 2024 | 10,94 | 11,34 | 10,84 | 11,26 | 10,98 | 3.315.550 |
| 23 apr 2024 | 10,87 | 11,09 | 10,80 | 11,02 | 10,74 | 2.262.415 |
| 22 apr 2024 | 10,96 | 11,18 | 10,88 | 10,97 | 10,69 | 2.567.664 |
| 19 apr 2024 | 10,76 | 11,24 | 10,63 | 11,08 | 10,80 | 4.115.078 |
| 18 apr 2024 | 10,71 | 11,19 | 10,64 | 10,84 | 10,56 | 4.849.406 |
| 17 apr 2024 | 10,16 | 11,07 | 10,16 | 10,71 | 10,44 | 6.105.316 |
| 16 apr 2024 | 10,57 | 10,70 | 9,86 | 10,00 | 9,75 | 4.346.126 |
| 15 apr 2024 | 11,09 | 11,13 | 10,43 | 10,72 | 10,45 | 6.502.874 |
| 12 apr 2024 | 10,88 | 11,70 | 10,81 | 11,43 | 11,14 | 6.263.549 |
| 11 apr 2024 | 11,04 | 11,20 | 10,93 | 10,96 | 10,68 | 3.065.262 |
| 10 apr 2024 | 11,59 | 11,61 | 11,04 | 11,16 | 10,88 | 4.505.580 |
| 09 apr 2024 | 10,64 | 11,70 | 10,64 | 11,49 | 11,20 | 6.797.855 |
| 08 apr 2024 | 11,34 | 11,34 | 10,70 | 10,71 | 10,44 | 4.903.124 |
| 03 apr 2024 | 10,94 | 11,45 | 10,92 | 11,25 | 10,96 | 5.740.509 |
| 02 apr 2024 | 10,92 | 10,99 | 10,79 | 10,94 | 10,66 | 3.889.239 |
| 01 apr 2024 | 10,74 | 10,96 | 10,62 | 10,94 | 10,66 | 4.578.435 |
| 29 mar 2024 | 10,54 | 10,96 | 10,51 | 10,83 | 10,55 | 4.523.264 |
| 28 mar 2024 | 9,99 | 10,34 | 9,99 | 10,34 | 10,08 | 2.833.399 |
| 27 mar 2024 | 10,35 | 10,47 | 10,09 | 10,09 | 9,84 | 2.553.752 |
| 26 mar 2024 | 10,54 | 10,57 | 10,07 | 10,34 | 10,08 | 3.256.780 |
| 25 mar 2024 | 10,94 | 11,05 | 10,49 | 10,54 | 10,27 | 3.600.772 |
| 22 mar 2024 | 11,25 | 11,31 | 10,89 | 10,91 | 10,63 | 3.966.541 |
| 21 mar 2024 | 11,34 | 11,43 | 10,93 | 11,26 | 10,97 | 6.050.496 |
| 20 mar 2024 | 11,18 | 11,49 | 10,90 | 11,30 | 11,01 | 7.035.809 |
| 19 mar 2024 | 11,38 | 11,75 | 11,07 | 11,09 | 10,80 | 12.064.791 |
| 18 mar 2024 | 10,46 | 10,70 | 10,27 | 10,69 | 10,42 | 5.143.495 |
| 15 mar 2024 | 10,46 | 10,71 | 10,20 | 10,40 | 10,14 | 5.378.585 |
| 14 mar 2024 | 11,08 | 11,23 | 10,32 | 10,48 | 10,21 | 6.985.487 |
| 13 mar 2024 | 10,53 | 10,57 | 10,32 | 10,44 | 10,18 | 3.347.944 |
| 12 mar 2024 | 10,32 | 10,55 | 10,13 | 10,53 | 10,26 | 4.778.508 |
| 11 mar 2024 | 9,74 | 10,31 | 9,71 | 10,26 | 10,00 | 4.891.307 |
| 08 mar 2024 | 9,64 | 9,82 | 9,61 | 9,74 | 9,49 | 3.524.589 |
| 07 mar 2024 | 9,89 | 9,99 | 9,61 | 9,64 | 9,39 | 3.314.343 |
| 06 mar 2024 | 10,04 | 10,08 | 9,72 | 9,88 | 9,63 | 3.011.139 |
| 05 mar 2024 | 10,24 | 10,24 | 9,81 | 9,92 | 9,67 | 4.291.793 |
| 04 mar 2024 | 10,16 | 10,57 | 10,01 | 10,26 | 10,00 | 3.865.801 |
| 01 mar 2024 | 10,11 | 10,20 | 9,85 | 10,20 | 9,94 | 4.378.189 |
| 29 feb 2024 | 9,66 | 10,01 | 9,59 | 9,96 | 9,71 | 5.173.527 |
| 28 feb 2024 | 10,57 | 10,96 | 9,64 | 9,66 | 9,41 | 7.202.539 |
| 27 feb 2024 | 10,24 | 10,54 | 10,14 | 10,54 | 10,27 | 3.777.869 |
| 26 feb 2024 | 10,07 | 10,78 | 10,07 | 10,35 | 10,09 | 6.446.608 |
| 23 feb 2024 | 9,81 | 9,90 | 9,57 | 9,89 | 9,63 | 3.882.324 |
| 22 feb 2024 | 9,51 | 9,68 | 9,36 | 9,68 | 9,43 | 4.147.623 |
| 21 feb 2024 | 9,32 | 9,80 | 9,14 | 9,51 | 9,26 | 4.661.833 |
| 20 feb 2024 | 9,32 | 9,51 | 9,21 | 9,37 | 9,13 | 3.942.526 |
| 19 feb 2024 | 9,46 | 9,79 | 9,16 | 9,43 | 9,19 | 6.438.244 |
| 08 feb 2024 | 8,32 | 9,51 | 8,24 | 9,30 | 9,06 | 6.638.818 |
| 07 feb 2024 | 8,42 | 8,69 | 8,04 | 8,23 | 8,02 | 6.451.930 |
| 06 feb 2024 | 7,82 | 8,53 | 7,21 | 8,36 | 8,15 | 6.760.741 |
| 05 feb 2024 | 8,91 | 8,97 | 7,61 | 7,96 | 7,75 | 5.928.539 |
| 02 feb 2024 | 9,47 | 9,74 | 8,51 | 8,84 | 8,62 | 6.857.425 |
| 01 feb 2024 | 9,53 | 9,90 | 9,38 | 9,63 | 9,38 | 3.328.270 |
| 31 gen 2024 | 10,12 | 10,38 | 9,64 | 9,69 | 9,45 | 3.618.210 |
| 30 gen 2024 | 10,54 | 10,71 | 10,25 | 10,25 | 9,99 | 2.663.959 |
| 29 gen 2024 | 11,19 | 11,23 | 10,66 | 10,66 | 10,39 | 2.567.880 |
| *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.