Italia markets close in 8 hours 27 minutes
FTSE MIB
34.825,01 -573,81 (-1,62%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,29 -0,51 (-0,64%) Bitcoin EUR
65.549,30 +4.315,71 (+7,05%)
Shenzhen Fortune Trend technology Co., Ltd. (688318.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 02:48PM CST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 118,93 | 121,23 | 118,08 | 119,09 | 119,09 | 1.575.479 |
| 20 mag 2024 | 118,52 | 123,71 | 117,88 | 120,21 | 120,21 | 2.741.110 |
| 17 mag 2024 | 115,57 | 119,59 | 114,50 | 119,50 | 119,50 | 2.746.192 |
| 16 mag 2024 | 118,00 | 119,80 | 116,31 | 117,00 | 117,00 | 2.572.603 |
| 15 mag 2024 | 128,42 | 128,91 | 115,76 | 116,55 | 116,55 | 4.499.429 |
| 14 mag 2024 | 124,60 | 127,16 | 122,78 | 127,16 | 127,16 | 2.854.403 |
| 13 mag 2024 | 124,00 | 129,26 | 122,36 | 125,81 | 125,81 | 3.373.429 |
| 10 mag 2024 | 123,54 | 128,09 | 123,51 | 126,60 | 126,60 | 3.713.849 |
| 09 mag 2024 | 123,31 | 127,50 | 122,80 | 124,96 | 124,96 | 3.495.553 |
| 08 mag 2024 | 126,00 | 127,24 | 122,88 | 123,31 | 123,31 | 2.957.123 |
| 07 mag 2024 | 128,20 | 130,96 | 126,00 | 127,66 | 127,66 | 4.560.793 |
| 06 mag 2024 | 136,50 | 137,80 | 128,30 | 128,85 | 128,85 | 5.848.278 |
| 30 apr 2024 | 132,04 | 135,66 | 129,03 | 131,81 | 131,81 | 6.341.624 |
| 29 apr 2024 | 125,00 | 138,00 | 124,01 | 131,37 | 131,37 | 8.817.205 |
| 26 apr 2024 | 108,00 | 122,64 | 105,60 | 122,64 | 122,64 | 6.718.780 |
| 25 apr 2024 | 102,85 | 104,44 | 102,03 | 102,20 | 102,20 | 1.240.151 |
| 24 apr 2024 | 103,16 | 104,33 | 102,41 | 103,72 | 103,72 | 1.247.081 |
| 23 apr 2024 | 103,00 | 104,56 | 102,60 | 102,99 | 102,99 | 1.021.346 |
| 22 apr 2024 | 102,63 | 105,50 | 101,54 | 103,23 | 103,23 | 1.297.253 |
| 19 apr 2024 | 103,50 | 104,98 | 102,60 | 103,34 | 103,34 | 1.768.238 |
| 18 apr 2024 | 102,79 | 108,85 | 101,20 | 105,15 | 105,15 | 2.968.681 |
| 17 apr 2024 | 99,95 | 103,04 | 99,00 | 102,91 | 102,91 | 1.815.431 |
| 16 apr 2024 | 101,50 | 103,75 | 98,80 | 98,98 | 98,98 | 1.834.940 |
| 15 apr 2024 | 97,30 | 106,00 | 97,30 | 102,97 | 102,97 | 2.902.825 |
| 12 apr 2024 | 100,00 | 101,33 | 98,22 | 98,28 | 98,28 | 1.147.105 |
| 11 apr 2024 | 99,59 | 101,80 | 97,67 | 99,99 | 99,99 | 1.539.223 |
| 10 apr 2024 | 103,20 | 103,20 | 99,55 | 100,54 | 100,54 | 1.406.185 |
| 09 apr 2024 | 104,00 | 104,06 | 102,02 | 103,33 | 103,33 | 1.001.403 |
| 08 apr 2024 | 106,41 | 106,41 | 102,52 | 102,79 | 102,79 | 1.581.794 |
| 03 apr 2024 | 108,57 | 109,66 | 107,00 | 107,21 | 107,21 | 1.039.317 |
| 02 apr 2024 | 110,55 | 110,56 | 108,50 | 109,47 | 109,47 | 1.420.519 |
| 01 apr 2024 | 111,00 | 111,98 | 109,79 | 110,80 | 110,80 | 2.121.787 |
| 29 mar 2024 | 107,88 | 108,97 | 105,66 | 108,47 | 108,47 | 1.131.009 |
| 28 mar 2024 | 106,29 | 109,68 | 105,08 | 107,76 | 107,76 | 1.979.153 |
| 27 mar 2024 | 111,80 | 111,80 | 105,50 | 105,50 | 105,50 | 2.038.468 |
| 26 mar 2024 | 113,49 | 114,88 | 110,80 | 111,71 | 111,71 | 2.087.308 |
| 25 mar 2024 | 116,00 | 116,90 | 113,11 | 113,20 | 113,20 | 2.213.692 |
| 22 mar 2024 | 120,96 | 121,28 | 117,00 | 117,04 | 117,04 | 3.170.555 |
| 21 mar 2024 | 121,00 | 127,00 | 120,50 | 121,38 | 121,38 | 4.774.924 |
| 20 mar 2024 | 116,31 | 120,69 | 116,31 | 119,30 | 119,30 | 2.469.346 |
| 19 mar 2024 | 120,77 | 120,99 | 116,81 | 116,99 | 116,99 | 2.861.110 |
| 18 mar 2024 | 118,15 | 122,95 | 117,28 | 121,91 | 121,91 | 3.604.324 |
| 15 mar 2024 | 116,66 | 117,50 | 113,31 | 117,28 | 117,28 | 2.046.843 |
| 14 mar 2024 | 118,00 | 119,95 | 114,98 | 116,50 | 116,50 | 1.857.273 |
| 13 mar 2024 | 119,00 | 119,62 | 117,50 | 118,41 | 118,41 | 2.026.521 |
| 12 mar 2024 | 119,09 | 121,83 | 118,18 | 119,62 | 119,62 | 2.923.566 |
| 11 mar 2024 | 113,82 | 118,31 | 113,82 | 118,17 | 118,17 | 2.323.615 |
| 08 mar 2024 | 113,93 | 114,98 | 112,70 | 114,15 | 114,15 | 1.942.475 |
| 07 mar 2024 | 117,09 | 118,24 | 113,90 | 113,90 | 113,90 | 2.780.068 |
| 06 mar 2024 | 116,05 | 122,00 | 115,28 | 118,25 | 118,25 | 2.843.633 |
| 05 mar 2024 | 118,82 | 119,80 | 115,88 | 116,70 | 116,70 | 2.834.987 |
| 04 mar 2024 | 122,00 | 124,40 | 119,01 | 120,81 | 120,81 | 3.244.456 |
| 01 mar 2024 | 120,50 | 125,50 | 117,00 | 123,21 | 123,21 | 4.612.483 |
| 29 feb 2024 | 113,98 | 121,00 | 113,90 | 120,10 | 120,10 | 4.351.516 |
| 28 feb 2024 | 121,10 | 127,69 | 115,76 | 115,80 | 115,80 | 5.981.206 |
| 27 feb 2024 | 115,00 | 120,10 | 114,45 | 120,02 | 120,02 | 3.457.831 |
| 26 feb 2024 | 114,50 | 117,50 | 114,00 | 115,00 | 115,00 | 2.635.003 |
| 23 feb 2024 | 119,50 | 119,50 | 114,00 | 116,43 | 116,43 | 2.889.609 |
| 22 feb 2024 | 111,88 | 117,98 | 111,88 | 116,17 | 116,17 | 3.213.811 |
| 21 feb 2024 | 107,59 | 121,20 | 106,50 | 113,75 | 113,75 | 5.421.824 |
| 20 feb 2024 | 107,17 | 113,11 | 106,09 | 110,67 | 110,67 | 3.484.281 |
| 19 feb 2024 | 106,00 | 108,88 | 104,82 | 107,66 | 107,66 | 2.679.779 |
| 08 feb 2024 | 105,95 | 111,85 | 104,10 | 107,38 | 107,38 | 3.393.953 |
| 07 feb 2024 | 102,00 | 107,99 | 101,52 | 103,11 | 103,11 | 3.738.590 |
| 06 feb 2024 | 89,10 | 102,79 | 89,10 | 102,00 | 102,00 | 3.418.519 |
| 05 feb 2024 | 95,95 | 96,00 | 88,50 | 90,86 | 90,86 | 3.346.297 |
| 02 feb 2024 | 102,90 | 104,44 | 93,81 | 98,00 | 98,00 | 3.545.703 |
| 01 feb 2024 | 101,70 | 107,98 | 98,46 | 102,97 | 102,97 | 2.474.202 |
| 31 gen 2024 | 107,04 | 109,99 | 103,72 | 104,49 | 104,49 | 2.771.336 |
| 30 gen 2024 | 108,98 | 110,80 | 103,60 | 104,03 | 104,03 | 2.325.548 |
| 29 gen 2024 | 116,12 | 116,99 | 108,80 | 108,88 | 108,88 | 2.734.828 |
| 26 gen 2024 | 115,97 | 119,50 | 115,60 | 116,40 | 116,40 | 2.718.294 |
| 25 gen 2024 | 117,50 | 120,59 | 115,50 | 117,77 | 117,77 | 4.409.157 |
| 24 gen 2024 | 112,60 | 121,99 | 108,66 | 121,00 | 121,00 | 5.036.828 |
| 23 gen 2024 | 105,00 | 113,22 | 105,00 | 111,49 | 111,49 | 3.386.612 |
| 22 gen 2024 | 110,95 | 112,30 | 104,12 | 106,00 | 106,00 | 2.112.576 |
| 19 gen 2024 | 113,60 | 114,88 | 111,11 | 111,70 | 111,70 | 1.651.053 |
| 18 gen 2024 | 111,00 | 114,52 | 108,93 | 113,71 | 113,71 | 2.789.476 |
| 17 gen 2024 | 115,25 | 115,25 | 111,63 | 111,63 | 111,63 | 1.419.786 |
| 16 gen 2024 | 115,90 | 117,19 | 112,20 | 116,16 | 116,16 | 2.266.022 |
| 15 gen 2024 | 112,70 | 116,74 | 112,55 | 115,43 | 115,43 | 1.411.623 |
| 12 gen 2024 | 115,81 | 116,42 | 113,73 | 114,07 | 114,07 | 1.211.232 |
| 11 gen 2024 | 112,00 | 117,49 | 112,00 | 116,46 | 116,46 | 1.737.705 |
| 10 gen 2024 | 112,58 | 114,99 | 110,51 | 113,03 | 113,03 | 1.900.652 |
| 09 gen 2024 | 119,21 | 119,99 | 110,32 | 112,58 | 112,58 | 3.138.528 |
| 08 gen 2024 | 118,25 | 121,98 | 118,11 | 118,68 | 118,68 | 1.734.942 |
| 05 gen 2024 | 120,99 | 123,65 | 118,53 | 119,90 | 119,90 | 1.648.949 |
| 04 gen 2024 | 123,99 | 124,00 | 119,00 | 120,68 | 120,68 | 1.863.509 |
| 03 gen 2024 | 124,85 | 126,45 | 122,65 | 124,27 | 124,27 | 1.144.356 |
| 02 gen 2024 | 127,00 | 127,18 | 124,75 | 125,00 | 125,00 | 1.149.053 |
| 29 dic 2023 | 125,99 | 128,30 | 125,81 | 126,30 | 126,30 | 1.747.267 |
| 28 dic 2023 | 121,00 | 128,70 | 120,30 | 127,26 | 127,26 | 3.021.535 |
| 27 dic 2023 | 118,11 | 124,99 | 117,27 | 121,90 | 121,90 | 2.603.295 |
| 26 dic 2023 | 118,09 | 119,85 | 117,05 | 118,18 | 118,18 | 1.332.191 |
| 25 dic 2023 | 120,30 | 121,49 | 114,77 | 117,24 | 117,24 | 1.837.456 |
| 22 dic 2023 | 123,00 | 123,42 | 119,22 | 120,87 | 120,87 | 1.895.308 |
| 21 dic 2023 | 120,08 | 125,31 | 118,82 | 123,72 | 123,72 | 2.276.921 |
| 20 dic 2023 | 138,83 | 139,49 | 120,30 | 121,20 | 121,20 | 4.700.152 |
| 19 dic 2023 | 138,00 | 140,70 | 137,01 | 138,82 | 138,82 | 1.547.778 |
| 18 dic 2023 | 138,10 | 141,48 | 137,92 | 138,01 | 138,01 | 1.391.737 |
| *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.