Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.755,66 +244,77 (+0,40%)
Maider Medical Industry Equipment Co. Ltd. (688310.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 25,04 | 26,10 | 25,04 | 25,81 | 25,81 | 710.317 |
| 16 mag 2024 | 25,31 | 25,73 | 25,20 | 25,36 | 25,36 | 479.646 |
| 15 mag 2024 | 25,58 | 25,86 | 25,17 | 25,29 | 25,29 | 694.561 |
| 14 mag 2024 | 25,10 | 25,93 | 24,88 | 25,76 | 25,76 | 1.171.273 |
| 13 mag 2024 | 26,10 | 26,26 | 25,10 | 25,18 | 25,18 | 887.056 |
| 10 mag 2024 | 26,90 | 26,90 | 25,98 | 26,10 | 26,10 | 924.181 |
| 09 mag 2024 | 26,35 | 26,89 | 25,84 | 26,69 | 26,69 | 1.037.530 |
| 08 mag 2024 | 25,87 | 26,60 | 25,71 | 26,16 | 26,16 | 1.423.371 |
| 07 mag 2024 | 25,92 | 26,11 | 25,26 | 26,00 | 26,00 | 963.840 |
| 06 mag 2024 | 25,00 | 26,10 | 24,69 | 26,01 | 26,01 | 1.899.704 |
| 30 apr 2024 | 24,98 | 25,20 | 24,10 | 24,41 | 24,41 | 1.734.265 |
| 29 apr 2024 | 23,70 | 25,43 | 23,70 | 25,26 | 25,26 | 2.494.530 |
| 26 apr 2024 | 22,84 | 23,86 | 22,73 | 23,67 | 23,67 | 1.201.022 |
| 25 apr 2024 | 23,10 | 23,36 | 22,70 | 22,84 | 22,84 | 1.123.301 |
| 24 apr 2024 | 22,84 | 23,44 | 22,50 | 23,10 | 23,10 | 1.468.676 |
| 23 apr 2024 | 23,99 | 23,99 | 22,03 | 22,65 | 22,65 | 2.490.306 |
| 22 apr 2024 | 23,94 | 24,10 | 22,86 | 23,74 | 23,74 | 1.363.406 |
| 19 apr 2024 | 24,36 | 24,54 | 23,60 | 24,19 | 24,19 | 776.765 |
| 18 apr 2024 | 24,86 | 25,60 | 24,35 | 24,52 | 24,52 | 665.077 |
| 17 apr 2024 | 23,70 | 25,43 | 23,70 | 24,86 | 24,86 | 1.077.880 |
| 16 apr 2024 | 24,71 | 24,78 | 23,60 | 23,60 | 23,60 | 1.095.943 |
| 15 apr 2024 | 26,00 | 26,50 | 24,27 | 24,80 | 24,80 | 1.405.041 |
| 12 apr 2024 | 26,23 | 26,94 | 25,55 | 26,10 | 26,10 | 1.517.340 |
| 11 apr 2024 | 25,35 | 26,75 | 25,32 | 26,10 | 26,10 | 2.215.016 |
| 10 apr 2024 | 27,62 | 27,62 | 25,26 | 26,02 | 26,02 | 3.104.751 |
| 09 apr 2024 | 27,85 | 28,18 | 27,21 | 27,59 | 27,59 | 1.459.150 |
| 08 apr 2024 | 28,50 | 29,28 | 27,55 | 27,85 | 27,85 | 2.338.615 |
| 03 apr 2024 | 27,47 | 29,80 | 26,72 | 29,05 | 29,05 | 4.552.394 |
| 02 apr 2024 | 25,27 | 27,40 | 25,14 | 27,33 | 27,33 | 2.061.065 |
| 01 apr 2024 | 24,55 | 25,40 | 24,15 | 25,27 | 25,27 | 1.106.480 |
| 29 mar 2024 | 23,73 | 23,93 | 23,42 | 24,48 | 24,48 | 433.643 |
| 28 mar 2024 | 22,90 | 24,42 | 22,85 | 23,81 | 23,81 | 1.705.414 |
| 27 mar 2024 | 23,75 | 24,15 | 22,90 | 22,99 | 22,99 | 1.641.407 |
| 26 mar 2024 | 24,35 | 24,84 | 23,05 | 23,77 | 23,77 | 2.521.698 |
| 25 mar 2024 | 26,50 | 26,69 | 24,35 | 24,35 | 24,35 | 2.794.256 |
| 22 mar 2024 | 27,02 | 27,40 | 26,53 | 26,53 | 26,53 | 1.450.202 |
| 21 mar 2024 | 27,61 | 28,08 | 27,35 | 27,42 | 27,42 | 1.434.081 |
| 20 mar 2024 | 27,85 | 28,00 | 27,45 | 27,63 | 27,63 | 621.627 |
| 19 mar 2024 | 27,55 | 27,96 | 27,44 | 27,64 | 27,64 | 767.734 |
| 18 mar 2024 | 27,18 | 27,65 | 26,83 | 27,61 | 27,61 | 977.799 |
| 15 mar 2024 | 26,81 | 27,22 | 26,50 | 26,93 | 26,93 | 818.489 |
| 14 mar 2024 | 27,55 | 27,70 | 26,67 | 27,00 | 27,00 | 843.138 |
| 13 mar 2024 | 27,50 | 27,90 | 26,83 | 27,05 | 27,05 | 1.219.420 |
| 12 mar 2024 | 27,05 | 28,50 | 27,05 | 27,50 | 27,50 | 1.417.501 |
| 11 mar 2024 | 26,26 | 27,30 | 26,01 | 27,05 | 27,05 | 1.224.070 |
| 08 mar 2024 | 25,72 | 26,49 | 25,54 | 26,26 | 26,26 | 758.031 |
| 07 mar 2024 | 25,80 | 26,65 | 25,52 | 25,85 | 25,85 | 1.412.323 |
| 06 mar 2024 | 25,39 | 25,81 | 24,88 | 25,65 | 25,65 | 1.064.920 |
| 05 mar 2024 | 25,32 | 26,08 | 24,66 | 25,40 | 25,40 | 1.825.009 |
| 04 mar 2024 | 25,03 | 26,12 | 25,03 | 25,87 | 25,87 | 2.066.458 |
| 01 mar 2024 | 25,75 | 26,33 | 24,90 | 25,31 | 25,31 | 2.250.032 |
| 29 feb 2024 | 24,53 | 25,87 | 24,35 | 25,75 | 25,75 | 2.502.458 |
| 28 feb 2024 | 26,20 | 27,04 | 24,50 | 24,52 | 24,52 | 4.038.482 |
| 27 feb 2024 | 25,60 | 26,15 | 25,16 | 26,11 | 26,11 | 2.465.004 |
| 26 feb 2024 | 24,95 | 26,96 | 24,10 | 25,60 | 25,60 | 3.206.336 |
| 23 feb 2024 | 23,07 | 24,75 | 22,53 | 24,17 | 24,17 | 2.830.404 |
| 22 feb 2024 | 22,02 | 23,11 | 22,02 | 23,05 | 23,05 | 2.588.223 |
| 21 feb 2024 | 21,40 | 23,22 | 21,20 | 22,30 | 22,30 | 2.699.486 |
| 20 feb 2024 | 21,14 | 22,44 | 20,71 | 21,81 | 21,81 | 3.148.587 |
| 19 feb 2024 | 20,70 | 23,09 | 20,20 | 21,29 | 21,29 | 5.529.957 |
| 08 feb 2024 | 16,36 | 20,21 | 16,08 | 20,21 | 20,21 | 4.329.449 |
| 07 feb 2024 | 17,69 | 18,00 | 16,19 | 16,84 | 16,84 | 3.674.442 |
| 06 feb 2024 | 17,65 | 18,41 | 15,87 | 17,49 | 17,49 | 5.015.209 |
| 05 feb 2024 | 20,00 | 20,16 | 17,01 | 17,65 | 17,65 | 2.868.977 |
| 02 feb 2024 | 22,24 | 22,24 | 19,38 | 20,05 | 20,05 | 2.638.891 |
| 01 feb 2024 | 21,74 | 22,66 | 21,14 | 22,17 | 22,17 | 2.316.514 |
| 31 gen 2024 | 22,89 | 23,25 | 21,68 | 21,75 | 21,75 | 1.927.867 |
| 30 gen 2024 | 24,45 | 24,45 | 22,76 | 22,82 | 22,82 | 1.702.296 |
| 29 gen 2024 | 25,00 | 25,20 | 24,00 | 24,11 | 24,11 | 1.810.647 |
| 26 gen 2024 | 25,90 | 26,50 | 25,40 | 25,65 | 25,65 | 1.202.982 |
| 25 gen 2024 | 24,70 | 26,20 | 24,23 | 25,90 | 25,90 | 1.214.291 |
| 24 gen 2024 | 25,37 | 25,55 | 23,77 | 24,70 | 24,70 | 1.242.024 |
| 23 gen 2024 | 25,08 | 25,62 | 24,20 | 25,34 | 25,34 | 1.841.480 |
| 22 gen 2024 | 26,33 | 26,96 | 24,46 | 25,12 | 25,12 | 1.721.745 |
| 19 gen 2024 | 27,11 | 27,50 | 26,50 | 26,72 | 26,72 | 1.174.939 |
| 18 gen 2024 | 27,11 | 27,60 | 26,15 | 27,12 | 27,12 | 1.738.084 |
| 17 gen 2024 | 28,92 | 29,59 | 27,49 | 27,71 | 27,71 | 885.343 |
| 16 gen 2024 | 29,03 | 29,21 | 28,34 | 28,92 | 28,92 | 838.098 |
| 15 gen 2024 | 29,29 | 29,60 | 28,35 | 29,04 | 29,04 | 845.495 |
| 12 gen 2024 | 28,79 | 29,32 | 28,59 | 28,71 | 28,71 | 1.263.200 |
| 11 gen 2024 | 28,75 | 28,75 | 27,12 | 28,60 | 28,60 | 1.385.793 |
| 10 gen 2024 | 29,21 | 29,21 | 27,50 | 27,95 | 27,95 | 2.210.058 |
| 09 gen 2024 | 29,38 | 29,38 | 28,76 | 29,02 | 29,02 | 1.357.730 |
| 08 gen 2024 | 29,70 | 29,95 | 28,74 | 28,80 | 28,80 | 1.328.546 |
| 05 gen 2024 | 31,93 | 31,93 | 29,56 | 29,71 | 29,71 | 1.130.034 |
| 04 gen 2024 | 30,81 | 31,88 | 30,46 | 31,38 | 31,38 | 1.741.004 |
| 03 gen 2024 | 30,90 | 31,02 | 30,31 | 30,78 | 30,78 | 1.374.836 |
| 02 gen 2024 | 29,94 | 31,33 | 29,86 | 30,90 | 30,90 | 2.911.046 |
| 29 dic 2023 | 30,19 | 30,68 | 29,73 | 29,90 | 29,90 | 2.143.385 |
| 28 dic 2023 | 31,30 | 31,59 | 29,79 | 30,19 | 30,19 | 2.407.949 |
| 27 dic 2023 | 32,16 | 32,35 | 31,07 | 31,30 | 31,30 | 2.739.927 |
| 26 dic 2023 | 33,15 | 33,37 | 31,86 | 32,00 | 32,00 | 1.217.796 |
| 25 dic 2023 | 33,00 | 33,84 | 32,98 | 33,30 | 33,30 | 857.462 |
| 22 dic 2023 | 33,57 | 34,50 | 32,82 | 33,14 | 33,14 | 1.079.647 |
| 21 dic 2023 | 33,63 | 33,99 | 32,91 | 33,80 | 33,80 | 845.566 |
| 20 dic 2023 | 33,87 | 34,27 | 33,50 | 33,65 | 33,65 | 501.011 |
| 19 dic 2023 | 33,92 | 34,20 | 33,52 | 34,00 | 34,00 | 505.343 |
| 18 dic 2023 | 34,35 | 34,49 | 33,84 | 33,98 | 33,98 | 678.318 |
| 15 dic 2023 | 34,33 | 34,77 | 34,03 | 34,20 | 34,20 | 497.883 |
| 14 dic 2023 | 34,87 | 34,88 | 34,00 | 34,49 | 34,49 | 723.989 |
| *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.