Italia markets closed
Dow Jones
38.955,94 +71,68 (+0,18%) Nasdaq
16.281,17 -51,38 (-0,31%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0749 -0,0009 (-0,09%) Bitcoin EUR
57.964,64 -1.179,83 (-1,99%) CMC Crypto 200
1.323,74 +29,06 (+2,24%)
Jiangsu HSC New Energy Materials Co.,LTD. (688353.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 22,53 | 22,53 | 21,92 | 21,92 | 21,92 | 812.188 |
| 07 mag 2024 | 22,28 | 22,66 | 22,09 | 22,58 | 22,58 | 633.436 |
| 06 mag 2024 | 21,83 | 22,49 | 21,83 | 22,28 | 22,28 | 861.953 |
| 30 apr 2024 | 22,14 | 22,21 | 21,45 | 21,62 | 21,62 | 693.240 |
| 29 apr 2024 | 21,18 | 22,31 | 21,11 | 22,14 | 22,14 | 1.049.988 |
| 26 apr 2024 | 21,06 | 21,44 | 20,91 | 21,26 | 21,26 | 682.105 |
| 25 apr 2024 | 20,82 | 21,66 | 20,79 | 21,17 | 21,17 | 696.924 |
| 24 apr 2024 | 21,72 | 22,00 | 21,03 | 21,04 | 21,04 | 978.388 |
| 23 apr 2024 | 21,72 | 22,18 | 21,61 | 21,82 | 21,82 | 286.903 |
| 22 apr 2024 | 21,69 | 22,26 | 21,50 | 21,73 | 21,73 | 336.976 |
| 19 apr 2024 | 22,20 | 22,20 | 21,66 | 21,73 | 21,73 | 530.335 |
| 18 apr 2024 | 22,64 | 22,80 | 21,86 | 22,33 | 22,33 | 737.823 |
| 17 apr 2024 | 22,03 | 22,92 | 22,03 | 22,75 | 22,75 | 520.991 |
| 16 apr 2024 | 23,46 | 23,46 | 21,85 | 21,85 | 21,85 | 832.391 |
| 15 apr 2024 | 24,14 | 24,52 | 23,27 | 23,50 | 23,50 | 775.303 |
| 12 apr 2024 | 25,04 | 25,17 | 24,09 | 24,11 | 24,11 | 960.931 |
| 11 apr 2024 | 25,40 | 25,87 | 24,74 | 25,17 | 25,17 | 1.014.232 |
| 10 apr 2024 | 26,50 | 26,50 | 25,25 | 25,56 | 25,56 | 1.538.214 |
| 09 apr 2024 | 24,31 | 26,38 | 24,21 | 26,25 | 26,25 | 2.323.866 |
| 08 apr 2024 | 25,69 | 26,40 | 24,38 | 24,38 | 24,38 | 1.427.523 |
| 03 apr 2024 | 25,30 | 26,45 | 25,20 | 25,40 | 25,40 | 1.920.295 |
| 02 apr 2024 | 24,40 | 25,75 | 24,38 | 25,30 | 25,30 | 1.407.966 |
| 01 apr 2024 | 24,13 | 24,74 | 24,13 | 24,58 | 24,58 | 483.631 |
| 29 mar 2024 | 23,65 | 24,15 | 23,65 | 24,13 | 24,13 | 222.280 |
| 28 mar 2024 | 23,41 | 23,97 | 23,36 | 23,69 | 23,69 | 344.770 |
| 27 mar 2024 | 24,10 | 24,48 | 23,52 | 23,52 | 23,52 | 389.966 |
| 26 mar 2024 | 23,71 | 24,48 | 23,61 | 24,26 | 24,26 | 479.955 |
| 25 mar 2024 | 24,16 | 24,40 | 23,70 | 23,75 | 23,75 | 340.850 |
| 22 mar 2024 | 24,49 | 24,77 | 24,04 | 24,16 | 24,16 | 489.363 |
| 21 mar 2024 | 25,13 | 25,13 | 24,38 | 24,51 | 24,51 | 695.450 |
| 20 mar 2024 | 25,03 | 25,20 | 24,88 | 25,08 | 25,08 | 446.066 |
| 19 mar 2024 | 25,20 | 25,30 | 24,99 | 25,03 | 25,03 | 485.289 |
| 18 mar 2024 | 25,10 | 25,46 | 24,86 | 25,19 | 25,19 | 771.944 |
| 15 mar 2024 | 24,30 | 25,27 | 24,10 | 25,16 | 25,16 | 823.055 |
| 14 mar 2024 | 24,51 | 25,14 | 24,00 | 24,27 | 24,27 | 601.154 |
| 13 mar 2024 | 25,26 | 25,51 | 24,52 | 24,67 | 24,67 | 779.536 |
| 12 mar 2024 | 25,50 | 25,74 | 24,93 | 25,25 | 25,25 | 864.497 |
| 11 mar 2024 | 23,68 | 25,97 | 23,65 | 25,37 | 25,37 | 1.532.910 |
| 08 mar 2024 | 23,69 | 23,75 | 23,31 | 23,51 | 23,51 | 279.362 |
| 07 mar 2024 | 23,91 | 24,17 | 23,44 | 23,52 | 23,52 | 411.214 |
| 06 mar 2024 | 23,98 | 24,59 | 23,72 | 23,91 | 23,91 | 482.480 |
| 05 mar 2024 | 24,98 | 24,98 | 23,98 | 24,13 | 24,13 | 541.618 |
| 04 mar 2024 | 25,40 | 25,98 | 24,95 | 25,01 | 25,01 | 616.070 |
| 01 mar 2024 | 25,59 | 26,00 | 25,30 | 25,49 | 25,49 | 514.425 |
| 29 feb 2024 | 24,61 | 25,70 | 24,61 | 25,50 | 25,50 | 736.621 |
| 28 feb 2024 | 26,08 | 26,88 | 24,98 | 24,98 | 24,98 | 1.096.207 |
| 27 feb 2024 | 25,45 | 25,87 | 25,31 | 25,87 | 25,87 | 512.603 |
| 26 feb 2024 | 25,77 | 25,99 | 25,36 | 25,60 | 25,60 | 561.738 |
| 23 feb 2024 | 25,50 | 25,90 | 25,23 | 25,70 | 25,70 | 532.723 |
| 22 feb 2024 | 24,96 | 25,97 | 24,96 | 25,47 | 25,47 | 416.673 |
| 21 feb 2024 | 25,31 | 26,00 | 25,03 | 25,45 | 25,45 | 732.554 |
| 20 feb 2024 | 24,99 | 25,45 | 24,70 | 25,31 | 25,31 | 385.622 |
| 19 feb 2024 | 25,12 | 25,94 | 24,65 | 24,99 | 24,99 | 532.067 |
| 08 feb 2024 | 22,64 | 25,38 | 22,64 | 25,12 | 25,12 | 938.455 |
| 07 feb 2024 | 23,04 | 23,70 | 22,70 | 22,88 | 22,88 | 575.950 |
| 06 feb 2024 | 22,20 | 23,71 | 21,41 | 23,10 | 23,10 | 539.460 |
| 05 feb 2024 | 23,11 | 23,52 | 21,40 | 22,20 | 22,20 | 832.956 |
| 02 feb 2024 | 24,35 | 24,70 | 22,62 | 23,13 | 23,13 | 631.753 |
| 01 feb 2024 | 24,38 | 24,64 | 23,80 | 24,43 | 24,43 | 580.234 |
| 31 gen 2024 | 24,00 | 24,98 | 23,98 | 24,26 | 24,26 | 874.917 |
| 30 gen 2024 | 25,61 | 25,64 | 24,81 | 24,92 | 24,92 | 640.886 |
| 29 gen 2024 | 26,43 | 26,64 | 25,65 | 25,65 | 25,65 | 793.031 |
| 26 gen 2024 | 26,79 | 26,99 | 26,07 | 26,29 | 26,29 | 1.081.049 |
| 25 gen 2024 | 25,60 | 26,99 | 25,36 | 26,94 | 26,94 | 1.766.201 |
| 24 gen 2024 | 25,18 | 25,50 | 24,04 | 25,45 | 25,45 | 1.079.029 |
| 23 gen 2024 | 24,21 | 25,82 | 23,69 | 25,36 | 25,36 | 1.523.738 |
| 22 gen 2024 | 25,52 | 25,52 | 24,26 | 24,33 | 24,33 | 1.292.565 |
| 19 gen 2024 | 25,46 | 26,37 | 25,31 | 25,47 | 25,47 | 1.083.247 |
| 18 gen 2024 | 25,58 | 25,98 | 24,69 | 25,45 | 25,45 | 1.049.423 |
| 17 gen 2024 | 26,48 | 26,48 | 25,64 | 25,69 | 25,69 | 823.873 |
| 16 gen 2024 | 26,44 | 26,89 | 25,99 | 26,50 | 26,50 | 938.376 |
| 15 gen 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
| 12 gen 2024 | 26,80 | 27,76 | 26,71 | 26,94 | 26,94 | 1.106.741 |
| 11 gen 2024 | 26,01 | 27,29 | 26,01 | 26,95 | 26,95 | 1.092.538 |
| 10 gen 2024 | 26,05 | 26,85 | 25,50 | 26,08 | 26,08 | 885.452 |
| 09 gen 2024 | 26,30 | 27,26 | 25,64 | 26,10 | 26,10 | 979.280 |
| 08 gen 2024 | 26,33 | 27,50 | 26,19 | 26,30 | 26,30 | 1.093.119 |
| 05 gen 2024 | 26,50 | 27,92 | 26,29 | 26,60 | 26,60 | 1.299.596 |
| 04 gen 2024 | 26,83 | 26,85 | 26,29 | 26,44 | 26,44 | 475.980 |
| 03 gen 2024 | 26,92 | 27,18 | 26,68 | 26,93 | 26,93 | 398.847 |
| 02 gen 2024 | 27,55 | 27,55 | 26,88 | 26,91 | 26,91 | 523.194 |
| 29 dic 2023 | 27,41 | 27,65 | 27,10 | 27,40 | 27,40 | 793.156 |
| 28 dic 2023 | 25,69 | 27,85 | 25,69 | 27,43 | 27,43 | 1.731.475 |
| 27 dic 2023 | 25,94 | 25,94 | 25,34 | 25,80 | 25,80 | 431.046 |
| 26 dic 2023 | 26,06 | 26,22 | 25,76 | 25,84 | 25,84 | 532.623 |
| 25 dic 2023 | 26,40 | 26,66 | 26,10 | 26,25 | 26,25 | 393.845 |
| 22 dic 2023 | 26,18 | 26,90 | 25,76 | 26,51 | 26,51 | 960.191 |
| 21 dic 2023 | 26,09 | 26,48 | 25,53 | 26,21 | 26,21 | 720.067 |
| 20 dic 2023 | 26,28 | 26,46 | 26,07 | 26,07 | 26,07 | 390.424 |
| 19 dic 2023 | 26,24 | 26,55 | 26,18 | 26,28 | 26,28 | 357.764 |
| 18 dic 2023 | 27,00 | 27,01 | 26,24 | 26,24 | 26,24 | 666.663 |
| 15 dic 2023 | 27,20 | 27,64 | 26,98 | 27,07 | 27,07 | 642.919 |
| 14 dic 2023 | 27,36 | 27,79 | 27,19 | 27,25 | 27,25 | 367.034 |
| 13 dic 2023 | 27,84 | 27,84 | 27,28 | 27,34 | 27,34 | 568.727 |
| 12 dic 2023 | 28,17 | 28,17 | 27,86 | 27,93 | 27,93 | 478.711 |
| 11 dic 2023 | 28,22 | 28,58 | 27,88 | 28,16 | 28,16 | 850.499 |
| 08 dic 2023 | 29,41 | 29,57 | 28,55 | 28,59 | 28,59 | 987.307 |
| 07 dic 2023 | 29,51 | 29,80 | 28,88 | 29,36 | 29,36 | 786.014 |
| 06 dic 2023 | 29,01 | 30,24 | 29,00 | 29,59 | 29,59 | 996.518 |
| 05 dic 2023 | 29,23 | 29,53 | 28,90 | 29,04 | 29,04 | 423.424 |
| *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.