Italia markets close in 1 hour 27 minutes
FTSE MIB
34.116,42 -543,13 (-1,57%) Dow Jones
38.537,08 -315,78 (-0,81%) Nasdaq
16.921,62 -98,26 (-0,58%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
79,79 -0,04 (-0,05%) Bitcoin EUR
62.565,80 +258,54 (+0,41%)
Zhuzhou CRRC Times Electric Co., Ltd. (688187.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 mag 2024 | 47,45 | 47,46 | 45,93 | 46,28 | 46,28 | 4.591.552 |
| 28 mag 2024 | 47,91 | 48,60 | 47,38 | 47,55 | 47,55 | 2.777.931 |
| 27 mag 2024 | 46,77 | 48,20 | 46,00 | 48,00 | 48,00 | 4.168.325 |
| 24 mag 2024 | 46,27 | 47,39 | 46,22 | 46,84 | 46,84 | 2.746.324 |
| 23 mag 2024 | 47,00 | 47,26 | 46,28 | 46,48 | 46,48 | 2.305.103 |
| 22 mag 2024 | 46,83 | 47,67 | 46,53 | 46,99 | 46,99 | 3.446.698 |
| 21 mag 2024 | 46,98 | 47,42 | 46,48 | 46,86 | 46,86 | 2.651.496 |
| 20 mag 2024 | 48,03 | 48,10 | 46,16 | 46,91 | 46,91 | 6.719.169 |
| 17 mag 2024 | 47,96 | 48,48 | 46,80 | 48,01 | 48,01 | 4.004.969 |
| 16 mag 2024 | 49,20 | 49,76 | 47,68 | 48,05 | 48,05 | 7.145.936 |
| 15 mag 2024 | 50,00 | 51,25 | 49,00 | 49,19 | 49,19 | 4.281.859 |
| 14 mag 2024 | 51,57 | 51,83 | 49,90 | 50,14 | 50,14 | 5.010.373 |
| 13 mag 2024 | 50,40 | 52,85 | 50,34 | 51,75 | 51,75 | 9.225.577 |
| 10 mag 2024 | 49,83 | 50,30 | 49,28 | 49,30 | 49,30 | 2.938.852 |
| 09 mag 2024 | 49,01 | 50,29 | 49,00 | 49,98 | 49,98 | 3.606.034 |
| 08 mag 2024 | 48,30 | 49,57 | 48,18 | 49,00 | 49,00 | 2.435.030 |
| 07 mag 2024 | 49,13 | 50,13 | 48,78 | 48,93 | 48,93 | 3.242.028 |
| 06 mag 2024 | 48,50 | 49,58 | 48,02 | 49,33 | 49,33 | 6.293.608 |
| 30 apr 2024 | 47,71 | 48,60 | 47,62 | 47,72 | 47,72 | 4.320.110 |
| 29 apr 2024 | 50,55 | 50,55 | 46,74 | 48,03 | 48,03 | 12.032.485 |
| 26 apr 2024 | 50,25 | 51,54 | 49,50 | 50,00 | 50,00 | 8.705.650 |
| 25 apr 2024 | 50,20 | 50,68 | 49,70 | 50,00 | 50,00 | 3.619.060 |
| 24 apr 2024 | 51,22 | 51,32 | 49,88 | 50,43 | 50,43 | 4.132.516 |
| 23 apr 2024 | 51,15 | 51,90 | 50,50 | 50,89 | 50,89 | 4.003.939 |
| 22 apr 2024 | 53,27 | 53,46 | 51,27 | 51,36 | 51,36 | 4.604.801 |
| 19 apr 2024 | 51,99 | 53,98 | 51,60 | 53,65 | 53,65 | 4.675.295 |
| 18 apr 2024 | 52,03 | 52,55 | 51,60 | 52,02 | 52,02 | 2.707.749 |
| 17 apr 2024 | 51,42 | 52,66 | 51,00 | 52,47 | 52,47 | 3.814.056 |
| 16 apr 2024 | 52,50 | 52,68 | 50,20 | 51,49 | 51,49 | 6.385.755 |
| 15 apr 2024 | 48,74 | 52,70 | 48,74 | 51,97 | 51,97 | 9.406.372 |
| 12 apr 2024 | 48,62 | 49,15 | 48,18 | 48,74 | 48,74 | 3.546.615 |
| 11 apr 2024 | 46,80 | 48,92 | 46,21 | 48,38 | 48,38 | 6.449.084 |
| 10 apr 2024 | 47,39 | 47,96 | 46,05 | 46,68 | 46,68 | 3.389.024 |
| 09 apr 2024 | 46,88 | 48,00 | 46,62 | 46,97 | 46,97 | 3.474.945 |
| 08 apr 2024 | 47,38 | 48,09 | 46,91 | 47,28 | 47,28 | 3.693.625 |
| 03 apr 2024 | 48,33 | 48,70 | 47,28 | 47,42 | 47,42 | 5.049.186 |
| 02 apr 2024 | 47,94 | 50,00 | 47,74 | 48,88 | 48,88 | 6.934.007 |
| 01 apr 2024 | 47,76 | 48,83 | 46,84 | 47,94 | 47,94 | 6.508.535 |
| 29 mar 2024 | 45,09 | 47,58 | 45,09 | 47,50 | 47,50 | 6.377.586 |
| 28 mar 2024 | 44,29 | 45,65 | 44,11 | 44,71 | 44,71 | 6.103.354 |
| 27 mar 2024 | 43,07 | 45,28 | 43,07 | 44,43 | 44,43 | 8.136.413 |
| 26 mar 2024 | 42,43 | 43,62 | 42,05 | 43,07 | 43,07 | 4.369.847 |
| 25 mar 2024 | 43,04 | 43,79 | 42,24 | 42,46 | 42,46 | 4.425.284 |
| 22 mar 2024 | 43,22 | 44,35 | 43,09 | 43,26 | 43,26 | 3.871.570 |
| 21 mar 2024 | 44,18 | 44,42 | 43,22 | 43,31 | 43,31 | 4.091.051 |
| 20 mar 2024 | 45,12 | 45,19 | 43,88 | 44,18 | 44,18 | 5.947.798 |
| 19 mar 2024 | 44,92 | 45,56 | 44,24 | 45,12 | 45,12 | 5.263.768 |
| 18 mar 2024 | 43,00 | 45,33 | 43,00 | 44,90 | 44,90 | 8.777.729 |
| 15 mar 2024 | 41,65 | 43,39 | 41,44 | 43,19 | 43,19 | 9.297.175 |
| 14 mar 2024 | 43,06 | 43,51 | 41,29 | 41,80 | 41,80 | 9.725.169 |
| 13 mar 2024 | 43,33 | 43,90 | 42,85 | 43,40 | 43,40 | 4.550.437 |
| 12 mar 2024 | 45,00 | 45,00 | 43,09 | 43,32 | 43,32 | 8.992.793 |
| 11 mar 2024 | 45,00 | 46,60 | 44,33 | 44,82 | 44,82 | 8.125.135 |
| 08 mar 2024 | 44,28 | 45,12 | 43,68 | 44,76 | 44,76 | 7.966.138 |
| 07 mar 2024 | 43,96 | 46,68 | 43,90 | 44,73 | 44,73 | 14.754.832 |
| 06 mar 2024 | 43,99 | 44,75 | 43,68 | 43,81 | 43,81 | 5.395.076 |
| 05 mar 2024 | 44,11 | 45,05 | 43,68 | 44,10 | 44,10 | 8.489.211 |
| 04 mar 2024 | 43,00 | 45,26 | 42,66 | 44,79 | 44,79 | 13.948.616 |
| 01 mar 2024 | 39,50 | 43,29 | 39,50 | 42,56 | 42,56 | 16.567.753 |
| 29 feb 2024 | 37,59 | 38,94 | 37,59 | 38,85 | 38,85 | 5.853.326 |
| 28 feb 2024 | 38,58 | 39,42 | 37,62 | 37,62 | 37,62 | 6.609.074 |
| 27 feb 2024 | 38,00 | 38,63 | 37,45 | 38,55 | 38,55 | 6.342.762 |
| 26 feb 2024 | 36,50 | 38,58 | 36,50 | 38,00 | 38,00 | 8.223.803 |
| 23 feb 2024 | 35,80 | 36,15 | 35,37 | 35,84 | 35,84 | 3.360.379 |
| 22 feb 2024 | 35,65 | 35,95 | 35,36 | 35,76 | 35,76 | 2.546.372 |
| 21 feb 2024 | 34,91 | 36,46 | 34,83 | 35,80 | 35,80 | 3.727.948 |
| 20 feb 2024 | 35,34 | 35,34 | 34,66 | 35,24 | 35,24 | 2.120.497 |
| 19 feb 2024 | 35,75 | 35,88 | 34,92 | 35,28 | 35,28 | 4.090.718 |
| 08 feb 2024 | 34,99 | 35,98 | 34,58 | 35,50 | 35,50 | 5.887.713 |
| 07 feb 2024 | 33,81 | 34,57 | 33,41 | 34,50 | 34,50 | 5.029.883 |
| 06 feb 2024 | 32,80 | 33,93 | 31,50 | 33,70 | 33,70 | 4.665.510 |
| 05 feb 2024 | 32,35 | 32,90 | 30,25 | 32,10 | 32,10 | 4.949.542 |
| 02 feb 2024 | 33,21 | 33,47 | 31,01 | 32,25 | 32,25 | 3.955.204 |
| 01 feb 2024 | 33,09 | 34,15 | 33,00 | 33,03 | 33,03 | 3.930.203 |
| 31 gen 2024 | 34,10 | 34,78 | 33,13 | 33,30 | 33,30 | 4.318.940 |
| 30 gen 2024 | 35,07 | 35,60 | 34,38 | 34,40 | 34,40 | 2.840.784 |
| 29 gen 2024 | 35,93 | 36,38 | 35,19 | 35,21 | 35,21 | 3.707.880 |
| 26 gen 2024 | 36,00 | 36,10 | 35,18 | 35,50 | 35,50 | 4.352.388 |
| 25 gen 2024 | 33,69 | 36,12 | 33,11 | 36,07 | 36,07 | 6.757.287 |
| 24 gen 2024 | 33,35 | 33,49 | 32,32 | 33,40 | 33,40 | 3.587.720 |
| 23 gen 2024 | 32,16 | 33,54 | 32,05 | 33,35 | 33,35 | 3.723.977 |
| 22 gen 2024 | 33,98 | 33,98 | 31,99 | 32,18 | 32,18 | 3.704.263 |
| 19 gen 2024 | 34,43 | 34,68 | 33,68 | 33,83 | 33,83 | 2.986.155 |
| 18 gen 2024 | 34,51 | 34,97 | 33,85 | 34,36 | 34,36 | 4.043.915 |
| 17 gen 2024 | 35,66 | 35,76 | 34,70 | 34,86 | 34,86 | 3.076.310 |
| 16 gen 2024 | 35,33 | 35,88 | 34,92 | 35,61 | 35,61 | 3.726.229 |
| 15 gen 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
| 12 gen 2024 | 35,05 | 35,96 | 34,91 | 35,73 | 35,73 | 6.839.598 |
| 11 gen 2024 | 33,90 | 35,01 | 33,90 | 34,95 | 34,95 | 3.410.011 |
| 10 gen 2024 | 33,94 | 34,70 | 33,66 | 34,00 | 34,00 | 2.378.112 |
| 09 gen 2024 | 33,58 | 34,35 | 33,38 | 34,11 | 34,11 | 2.992.100 |
| 08 gen 2024 | 34,66 | 34,66 | 33,40 | 33,40 | 33,40 | 3.297.913 |
| 05 gen 2024 | 35,21 | 35,29 | 34,30 | 34,39 | 34,39 | 3.555.102 |
| 04 gen 2024 | 35,79 | 35,88 | 34,83 | 35,11 | 35,11 | 2.792.271 |
| 03 gen 2024 | 35,55 | 35,96 | 35,53 | 35,65 | 35,65 | 2.011.759 |
| 02 gen 2024 | 36,20 | 36,37 | 35,71 | 35,71 | 35,71 | 2.564.261 |
| 29 dic 2023 | 36,06 | 36,77 | 35,95 | 36,33 | 36,33 | 3.528.767 |
| 28 dic 2023 | 34,59 | 36,46 | 34,32 | 36,22 | 36,22 | 4.704.201 |
| 27 dic 2023 | 34,60 | 34,73 | 34,12 | 34,59 | 34,59 | 1.619.950 |
| 26 dic 2023 | 34,85 | 34,85 | 34,37 | 34,50 | 34,50 | 1.414.047 |
| *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.