Italia markets close in 6 hours 49 minutes
FTSE MIB
33.755,76 +48,55 (+0,14%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,08 +0,25 (+0,31%) Bitcoin EUR
57.498,79 +721,64 (+1,27%)
Beijing Bayi Space LCD Technology Co.,Ltd. (688181.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | 18,32 | 19,20 | 17,91 | 19,11 | 19,11 | 3.257.372 |
| 25 giu 2024 | 18,84 | 18,84 | 17,80 | 18,13 | 18,13 | 3.524.494 |
| 24 giu 2024 | 19,42 | 20,25 | 18,56 | 18,69 | 18,69 | 5.083.970 |
| 21 giu 2024 | 19,28 | 19,63 | 18,83 | 19,63 | 19,63 | 3.918.204 |
| 20 giu 2024 | 19,17 | 20,12 | 19,17 | 19,28 | 19,28 | 5.077.178 |
| 19 giu 2024 | 19,16 | 19,36 | 18,70 | 19,17 | 19,17 | 2.686.737 |
| 18 giu 2024 | 19,28 | 19,39 | 19,04 | 19,16 | 19,16 | 2.280.894 |
| 17 giu 2024 | 19,10 | 19,40 | 18,68 | 19,22 | 19,22 | 3.057.113 |
| 14 giu 2024 | 19,45 | 19,55 | 19,01 | 19,10 | 19,10 | 3.897.120 |
| 13 giu 2024 | 18,73 | 19,79 | 18,73 | 19,29 | 19,29 | 5.763.292 |
| 12 giu 2024 | 18,90 | 18,97 | 18,42 | 18,74 | 18,74 | 3.644.685 |
| 11 giu 2024 | 17,05 | 18,96 | 16,66 | 18,77 | 18,77 | 4.804.580 |
| 07 giu 2024 | 16,62 | 17,23 | 16,55 | 16,89 | 16,89 | 2.085.763 |
| 06 giu 2024 | 17,21 | 17,88 | 16,37 | 16,53 | 16,53 | 2.967.347 |
| 05 giu 2024 | 17,80 | 17,80 | 17,36 | 17,40 | 17,40 | 1.542.063 |
| 04 giu 2024 | 18,49 | 18,50 | 17,36 | 17,72 | 17,72 | 2.806.027 |
| 03 giu 2024 | 19,06 | 19,27 | 18,33 | 18,53 | 18,53 | 2.356.535 |
| 31 mag 2024 | 18,87 | 19,30 | 18,80 | 19,12 | 19,12 | 1.934.753 |
| 30 mag 2024 | 18,46 | 18,94 | 18,20 | 18,88 | 18,88 | 1.963.191 |
| 29 mag 2024 | 18,30 | 18,85 | 18,30 | 18,47 | 18,47 | 1.371.183 |
| 28 mag 2024 | 18,28 | 18,95 | 18,25 | 18,47 | 18,47 | 1.835.491 |
| 27 mag 2024 | 18,25 | 18,50 | 17,65 | 18,48 | 18,48 | 1.775.284 |
| 24 mag 2024 | 18,66 | 18,83 | 18,17 | 18,23 | 18,23 | 998.949 |
| 23 mag 2024 | 19,02 | 19,07 | 18,60 | 18,66 | 18,66 | 1.279.924 |
| 22 mag 2024 | 18,70 | 19,09 | 18,70 | 19,07 | 19,07 | 1.267.586 |
| 21 mag 2024 | 18,75 | 19,01 | 18,56 | 18,80 | 18,80 | 1.065.356 |
| 20 mag 2024 | 18,85 | 19,04 | 18,65 | 18,74 | 18,74 | 1.141.260 |
| 17 mag 2024 | 18,30 | 18,80 | 18,09 | 18,76 | 18,76 | 1.427.773 |
| 16 mag 2024 | 18,05 | 18,61 | 18,03 | 18,25 | 18,25 | 1.328.842 |
| 15 mag 2024 | 18,26 | 18,38 | 17,94 | 17,99 | 17,99 | 1.098.274 |
| 14 mag 2024 | 18,13 | 18,45 | 18,12 | 18,27 | 18,27 | 852.751 |
| 13 mag 2024 | 18,84 | 18,84 | 18,07 | 18,17 | 18,17 | 1.608.779 |
| 10 mag 2024 | 19,20 | 19,20 | 18,76 | 18,90 | 18,90 | 1.307.365 |
| 09 mag 2024 | 18,77 | 19,24 | 18,67 | 19,11 | 19,11 | 1.140.484 |
| 08 mag 2024 | 19,11 | 19,23 | 18,74 | 18,82 | 18,82 | 1.189.324 |
| 07 mag 2024 | 19,16 | 19,30 | 19,02 | 19,11 | 19,11 | 1.158.972 |
| 06 mag 2024 | 18,75 | 19,28 | 18,75 | 19,16 | 19,16 | 2.221.870 |
| 30 apr 2024 | 18,40 | 18,61 | 18,26 | 18,55 | 18,55 | 1.855.204 |
| 29 apr 2024 | 17,70 | 18,55 | 17,60 | 18,53 | 18,53 | 1.767.136 |
| 26 apr 2024 | 17,11 | 17,87 | 17,02 | 17,79 | 17,79 | 1.637.728 |
| 25 apr 2024 | 17,20 | 17,54 | 17,00 | 17,14 | 17,14 | 1.325.976 |
| 24 apr 2024 | 16,98 | 17,35 | 16,89 | 17,22 | 17,22 | 1.114.749 |
| 23 apr 2024 | 16,94 | 17,03 | 16,72 | 16,89 | 16,89 | 1.335.322 |
| 22 apr 2024 | 16,52 | 16,95 | 16,22 | 16,70 | 16,70 | 940.918 |
| 19 apr 2024 | 17,08 | 17,10 | 16,66 | 16,81 | 16,81 | 1.223.088 |
| 18 apr 2024 | 16,83 | 17,67 | 16,66 | 17,25 | 17,25 | 1.586.690 |
| 17 apr 2024 | 16,20 | 16,90 | 16,09 | 16,82 | 16,82 | 1.650.670 |
| 16 apr 2024 | 16,80 | 17,13 | 15,97 | 15,97 | 15,97 | 2.294.424 |
| 15 apr 2024 | 17,85 | 18,13 | 16,83 | 17,06 | 17,06 | 1.848.755 |
| 12 apr 2024 | 17,82 | 18,36 | 17,82 | 17,85 | 17,85 | 1.142.705 |
| 11 apr 2024 | 17,93 | 18,32 | 17,79 | 17,86 | 17,86 | 1.277.864 |
| 10 apr 2024 | 18,65 | 18,65 | 17,80 | 18,00 | 18,00 | 1.703.339 |
| 09 apr 2024 | 18,53 | 18,81 | 18,40 | 18,63 | 18,63 | 1.600.634 |
| 08 apr 2024 | 19,57 | 19,74 | 18,35 | 18,37 | 18,37 | 2.331.427 |
| 03 apr 2024 | 19,60 | 20,09 | 19,40 | 19,84 | 19,84 | 3.206.801 |
| 02 apr 2024 | 19,96 | 19,96 | 19,23 | 19,69 | 19,69 | 2.134.788 |
| 01 apr 2024 | 19,19 | 20,50 | 19,13 | 19,99 | 19,99 | 2.955.106 |
| 29 mar 2024 | 18,69 | 18,95 | 18,47 | 18,91 | 18,91 | 550.830 |
| 28 mar 2024 | 18,14 | 18,95 | 18,02 | 18,69 | 18,69 | 1.296.735 |
| 27 mar 2024 | 18,83 | 18,83 | 18,02 | 18,02 | 18,02 | 1.091.650 |
| 26 mar 2024 | 19,03 | 19,35 | 18,35 | 18,70 | 18,70 | 1.975.622 |
| 25 mar 2024 | 19,90 | 20,18 | 19,08 | 19,13 | 19,13 | 1.608.688 |
| 22 mar 2024 | 20,39 | 20,52 | 19,88 | 20,04 | 20,04 | 1.180.607 |
| 21 mar 2024 | 20,66 | 20,84 | 20,09 | 20,37 | 20,37 | 1.190.184 |
| 20 mar 2024 | 20,58 | 20,76 | 20,33 | 20,66 | 20,66 | 1.140.681 |
| 19 mar 2024 | 20,58 | 20,74 | 20,34 | 20,52 | 20,52 | 1.251.959 |
| 18 mar 2024 | 19,88 | 20,57 | 19,88 | 20,57 | 20,57 | 1.822.117 |
| 15 mar 2024 | 19,52 | 19,86 | 19,27 | 19,80 | 19,80 | 1.135.834 |
| 14 mar 2024 | 20,21 | 20,21 | 19,37 | 19,67 | 19,67 | 1.347.719 |
| 13 mar 2024 | 19,77 | 20,35 | 19,68 | 20,12 | 20,12 | 1.814.267 |
| 12 mar 2024 | 19,33 | 19,79 | 19,25 | 19,72 | 19,72 | 1.705.878 |
| 11 mar 2024 | 19,12 | 19,33 | 18,87 | 19,33 | 19,33 | 1.359.099 |
| 08 mar 2024 | 18,80 | 19,15 | 18,70 | 19,06 | 19,06 | 902.977 |
| 07 mar 2024 | 19,32 | 19,49 | 18,73 | 18,84 | 18,84 | 1.015.016 |
| 06 mar 2024 | 18,90 | 19,48 | 18,60 | 19,14 | 19,14 | 1.242.808 |
| 05 mar 2024 | 19,24 | 19,36 | 18,83 | 18,90 | 18,90 | 1.248.422 |
| 04 mar 2024 | 19,72 | 19,72 | 18,91 | 19,37 | 19,37 | 1.711.334 |
| 01 mar 2024 | 19,11 | 19,58 | 19,01 | 19,54 | 19,54 | 2.179.128 |
| 29 feb 2024 | 18,15 | 19,18 | 18,11 | 19,11 | 19,11 | 2.571.522 |
| 28 feb 2024 | 20,30 | 20,58 | 18,07 | 18,07 | 18,07 | 3.840.685 |
| 27 feb 2024 | 19,59 | 20,28 | 19,30 | 20,26 | 20,26 | 1.877.633 |
| 26 feb 2024 | 19,43 | 20,14 | 19,22 | 19,76 | 19,76 | 2.821.638 |
| 23 feb 2024 | 19,21 | 19,76 | 19,13 | 19,69 | 19,69 | 1.231.695 |
| 22 feb 2024 | 18,69 | 19,35 | 18,69 | 19,20 | 19,20 | 1.608.232 |
| 21 feb 2024 | 18,33 | 19,30 | 18,14 | 18,68 | 18,68 | 1.226.655 |
| 20 feb 2024 | 18,29 | 18,72 | 17,84 | 18,53 | 18,53 | 1.175.640 |
| 19 feb 2024 | 17,97 | 18,77 | 17,97 | 18,37 | 18,37 | 2.562.102 |
| 08 feb 2024 | 15,50 | 17,91 | 15,33 | 17,77 | 17,77 | 3.140.213 |
| 07 feb 2024 | 15,84 | 16,10 | 14,98 | 15,40 | 15,40 | 3.014.548 |
| 06 feb 2024 | 14,89 | 16,28 | 14,05 | 15,91 | 15,91 | 3.232.651 |
| 05 feb 2024 | 16,91 | 17,20 | 14,98 | 15,21 | 15,21 | 3.330.054 |
| 02 feb 2024 | 18,49 | 19,17 | 16,71 | 17,36 | 17,36 | 2.662.253 |
| 01 feb 2024 | 19,29 | 19,38 | 18,38 | 18,75 | 18,75 | 1.699.468 |
| 31 gen 2024 | 20,36 | 20,76 | 18,98 | 19,25 | 19,25 | 2.025.411 |
| 30 gen 2024 | 21,46 | 21,46 | 20,39 | 20,39 | 20,39 | 1.212.456 |
| 29 gen 2024 | 22,40 | 22,59 | 21,28 | 21,38 | 21,38 | 1.280.343 |
| 26 gen 2024 | 22,39 | 22,69 | 22,18 | 22,29 | 22,29 | 1.216.331 |
| 25 gen 2024 | 21,36 | 22,42 | 21,04 | 22,37 | 22,37 | 1.437.466 |
| 24 gen 2024 | 21,38 | 21,49 | 20,38 | 21,34 | 21,34 | 1.669.355 |
| 23 gen 2024 | 21,40 | 21,51 | 20,87 | 21,34 | 21,34 | 1.707.000 |
| *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.