Italia markets open in 6 hours 34 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.198,01 -4,36 (-0,01%) EUR/USD
1,0747 -0,0005 (-0,04%) Bitcoin EUR
57.044,08 -1.128,65 (-1,94%) CMC Crypto 200
1.303,88 +9,21 (+0,71%)
Shanghai Conglin Environmental Protection Technology Co., Ltd. (688370.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 | 18,45 | 18,46 | 18,15 | 18,18 | 18,18 | 210.482 |
| 07 mag 2024 | 18,26 | 18,52 | 18,24 | 18,48 | 18,48 | 278.306 |
| 06 mag 2024 | 18,18 | 18,54 | 18,08 | 18,41 | 18,41 | 475.181 |
| 30 apr 2024 | 18,00 | 18,11 | 17,81 | 18,03 | 18,03 | 301.467 |
| 29 apr 2024 | 17,47 | 18,05 | 17,43 | 18,02 | 18,02 | 410.491 |
| 26 apr 2024 | 17,21 | 17,37 | 16,95 | 17,37 | 17,37 | 229.139 |
| 25 apr 2024 | 17,00 | 17,29 | 17,00 | 17,21 | 17,21 | 317.680 |
| 24 apr 2024 | 17,02 | 17,13 | 16,75 | 17,12 | 17,12 | 325.592 |
| 23 apr 2024 | 16,60 | 16,99 | 16,60 | 16,89 | 16,89 | 176.588 |
| 22 apr 2024 | 16,59 | 16,95 | 16,40 | 16,79 | 16,79 | 211.407 |
| 19 apr 2024 | 16,58 | 16,87 | 16,54 | 16,64 | 16,64 | 203.601 |
| 18 apr 2024 | 16,65 | 17,02 | 16,51 | 16,67 | 16,67 | 291.273 |
| 17 apr 2024 | 16,22 | 17,05 | 16,22 | 16,98 | 16,98 | 498.056 |
| 16 apr 2024 | 16,71 | 16,93 | 16,11 | 16,11 | 16,11 | 575.914 |
| 15 apr 2024 | 17,60 | 17,86 | 16,78 | 16,94 | 16,94 | 585.420 |
| 12 apr 2024 | 18,02 | 18,08 | 17,70 | 17,70 | 17,70 | 376.623 |
| 11 apr 2024 | 18,09 | 18,32 | 17,92 | 17,97 | 17,97 | 350.088 |
| 10 apr 2024 | 18,90 | 18,90 | 18,00 | 18,09 | 18,09 | 420.858 |
| 09 apr 2024 | 18,41 | 18,70 | 18,41 | 18,66 | 18,66 | 209.465 |
| 08 apr 2024 | 19,08 | 19,19 | 18,40 | 18,40 | 18,40 | 414.725 |
| 03 apr 2024 | 19,21 | 19,24 | 18,82 | 19,06 | 19,06 | 310.959 |
| 02 apr 2024 | 19,20 | 19,34 | 19,02 | 19,14 | 19,14 | 368.068 |
| 01 apr 2024 | 18,76 | 19,27 | 18,76 | 19,27 | 19,27 | 408.188 |
| 29 mar 2024 | 18,50 | 18,72 | 18,45 | 18,76 | 18,76 | 55.734 |
| 28 mar 2024 | 18,52 | 18,70 | 18,38 | 18,61 | 18,61 | 281.314 |
| 27 mar 2024 | 18,84 | 18,96 | 18,47 | 18,47 | 18,47 | 279.651 |
| 26 mar 2024 | 18,78 | 19,06 | 18,58 | 18,84 | 18,84 | 292.460 |
| 25 mar 2024 | 19,13 | 19,30 | 18,82 | 18,87 | 18,87 | 354.312 |
| 22 mar 2024 | 19,44 | 19,54 | 19,06 | 19,12 | 19,12 | 315.208 |
| 21 mar 2024 | 19,68 | 19,72 | 19,38 | 19,53 | 19,53 | 412.752 |
| 20 mar 2024 | 19,68 | 19,69 | 19,50 | 19,56 | 19,56 | 317.017 |
| 19 mar 2024 | 19,67 | 19,90 | 19,55 | 19,58 | 19,58 | 653.235 |
| 18 mar 2024 | 19,25 | 19,73 | 19,13 | 19,65 | 19,65 | 1.093.037 |
| 15 mar 2024 | 18,86 | 19,15 | 18,75 | 19,12 | 19,12 | 385.154 |
| 14 mar 2024 | 19,19 | 19,26 | 18,71 | 18,90 | 18,90 | 395.211 |
| 13 mar 2024 | 19,14 | 19,14 | 18,85 | 19,10 | 19,10 | 366.991 |
| 12 mar 2024 | 18,75 | 19,06 | 18,75 | 19,05 | 19,05 | 346.757 |
| 11 mar 2024 | 18,54 | 18,78 | 18,41 | 18,75 | 18,75 | 300.687 |
| 08 mar 2024 | 18,44 | 18,54 | 18,27 | 18,46 | 18,46 | 165.912 |
| 07 mar 2024 | 18,38 | 18,72 | 18,37 | 18,38 | 18,38 | 314.758 |
| 06 mar 2024 | 18,36 | 18,73 | 18,29 | 18,48 | 18,48 | 259.387 |
| 05 mar 2024 | 18,85 | 18,99 | 18,18 | 18,44 | 18,44 | 574.348 |
| 04 mar 2024 | 19,18 | 19,18 | 18,81 | 18,95 | 18,95 | 227.389 |
| 01 mar 2024 | 19,00 | 19,28 | 18,87 | 19,18 | 19,18 | 538.166 |
| 29 feb 2024 | 18,55 | 19,04 | 18,44 | 19,00 | 19,00 | 511.652 |
| 28 feb 2024 | 19,33 | 20,07 | 18,50 | 18,63 | 18,63 | 1.217.142 |
| 27 feb 2024 | 19,18 | 19,46 | 18,85 | 19,43 | 19,43 | 791.052 |
| 26 feb 2024 | 18,87 | 19,37 | 18,70 | 19,11 | 19,11 | 900.759 |
| 23 feb 2024 | 18,53 | 18,97 | 18,37 | 18,95 | 18,95 | 739.964 |
| 22 feb 2024 | 18,59 | 18,64 | 18,30 | 18,52 | 18,52 | 702.263 |
| 21 feb 2024 | 18,02 | 18,62 | 17,81 | 18,42 | 18,42 | 608.010 |
| 20 feb 2024 | 18,01 | 18,20 | 17,65 | 18,02 | 18,02 | 227.514 |
| 19 feb 2024 | 18,09 | 18,38 | 17,85 | 18,01 | 18,01 | 600.782 |
| 08 feb 2024 | 16,56 | 17,86 | 16,56 | 17,80 | 17,80 | 713.584 |
| 07 feb 2024 | 17,08 | 17,49 | 16,51 | 16,68 | 16,68 | 456.491 |
| 06 feb 2024 | 16,58 | 18,09 | 16,13 | 17,08 | 17,08 | 522.729 |
| 05 feb 2024 | 17,83 | 18,18 | 16,27 | 16,80 | 16,80 | 546.067 |
| 02 feb 2024 | 19,20 | 19,36 | 17,82 | 18,25 | 18,25 | 440.936 |
| 01 feb 2024 | 19,50 | 19,56 | 18,83 | 19,17 | 19,17 | 345.571 |
| 31 gen 2024 | 19,11 | 20,99 | 19,11 | 19,44 | 19,44 | 763.605 |
| 30 gen 2024 | 21,60 | 21,85 | 21,05 | 21,05 | 21,05 | 448.553 |
| 29 gen 2024 | 22,71 | 23,28 | 21,60 | 21,77 | 21,77 | 568.868 |
| 26 gen 2024 | 23,10 | 23,26 | 22,67 | 22,92 | 22,92 | 210.249 |
| 25 gen 2024 | 22,55 | 23,07 | 22,41 | 22,99 | 22,99 | 266.757 |
| 24 gen 2024 | 22,46 | 22,48 | 21,41 | 22,37 | 22,37 | 216.394 |
| 23 gen 2024 | 22,01 | 22,01 | 21,51 | 21,81 | 21,81 | 187.080 |
| 22 gen 2024 | 22,81 | 23,03 | 21,73 | 21,86 | 21,86 | 226.497 |
| 19 gen 2024 | 23,36 | 23,36 | 22,97 | 23,03 | 23,03 | 128.479 |
| 18 gen 2024 | 23,51 | 23,51 | 22,86 | 23,23 | 23,23 | 364.844 |
| 17 gen 2024 | 23,99 | 23,99 | 23,50 | 23,51 | 23,51 | 197.056 |
| 16 gen 2024 | 23,92 | 24,10 | 23,72 | 23,99 | 23,99 | 208.625 |
| 15 gen 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 12 gen 2024 | 24,16 | 24,66 | 24,16 | 24,26 | 24,26 | 257.429 |
| 11 gen 2024 | 23,90 | 24,13 | 23,79 | 24,10 | 24,10 | 112.116 |
| 10 gen 2024 | 24,08 | 24,28 | 23,80 | 23,84 | 23,84 | 222.408 |
| 09 gen 2024 | 23,95 | 24,23 | 23,95 | 24,11 | 24,11 | 141.842 |
| 08 gen 2024 | 24,50 | 24,50 | 23,97 | 23,97 | 23,97 | 188.502 |
| 05 gen 2024 | 24,63 | 24,84 | 24,36 | 24,53 | 24,53 | 201.079 |
| 04 gen 2024 | 24,59 | 24,75 | 24,40 | 24,60 | 24,60 | 241.633 |
| 03 gen 2024 | 24,85 | 24,85 | 24,56 | 24,66 | 24,66 | 113.922 |
| 02 gen 2024 | 24,67 | 24,92 | 24,65 | 24,81 | 24,81 | 198.331 |
| 29 dic 2023 | 24,35 | 24,72 | 24,31 | 24,70 | 24,70 | 259.268 |
| 28 dic 2023 | 24,02 | 24,45 | 23,90 | 24,42 | 24,42 | 345.800 |
| 27 dic 2023 | 24,08 | 24,22 | 23,96 | 24,08 | 24,08 | 98.427 |
| 26 dic 2023 | 24,29 | 24,30 | 24,01 | 24,06 | 24,06 | 100.412 |
| 25 dic 2023 | 24,25 | 24,26 | 24,01 | 24,21 | 24,21 | 112.978 |
| 22 dic 2023 | 24,46 | 24,60 | 24,23 | 24,27 | 24,27 | 136.489 |
| 21 dic 2023 | 24,10 | 24,51 | 23,90 | 24,50 | 24,50 | 191.283 |
| 20 dic 2023 | 24,45 | 24,64 | 24,06 | 24,18 | 24,18 | 196.522 |
| 19 dic 2023 | 24,28 | 24,54 | 24,24 | 24,48 | 24,48 | 103.744 |
| 18 dic 2023 | 24,45 | 24,58 | 24,30 | 24,40 | 24,40 | 132.352 |
| 15 dic 2023 | 24,84 | 24,84 | 24,45 | 24,59 | 24,59 | 138.032 |
| 14 dic 2023 | 24,78 | 24,89 | 24,68 | 24,75 | 24,75 | 131.506 |
| 13 dic 2023 | 24,72 | 24,75 | 24,55 | 24,69 | 24,69 | 88.046 |
| 12 dic 2023 | 24,69 | 24,77 | 24,51 | 24,77 | 24,77 | 117.752 |
| 11 dic 2023 | 24,37 | 24,76 | 24,21 | 24,76 | 24,76 | 230.733 |
| 08 dic 2023 | 24,75 | 24,89 | 24,43 | 24,48 | 24,48 | 235.770 |
| 07 dic 2023 | 24,85 | 24,86 | 24,62 | 24,73 | 24,73 | 207.406 |
| 06 dic 2023 | 24,92 | 25,07 | 24,83 | 24,90 | 24,90 | 204.135 |
| 05 dic 2023 | 25,31 | 25,31 | 24,85 | 24,92 | 24,92 | 250.709 |
| *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.