Italia markets close in 6 hours 11 minutes
FTSE MIB
34.454,66 -204,89 (-0,59%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,41 +0,58 (+0,73%) Bitcoin EUR
62.574,22 -198,06 (-0,32%)
Jiangsu CoWin Biotech Co., Ltd. (688426.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 | 21,59 | 23,25 | 21,50 | 22,93 | 22,93 | 1.022.533 |
| 28 mag 2024 | 19,83 | 22,55 | 19,44 | 21,96 | 21,96 | 1.556.930 |
| 27 mag 2024 | 19,48 | 20,27 | 18,65 | 19,66 | 19,66 | 826.300 |
| 24 mag 2024 | 19,05 | 19,80 | 19,05 | 19,47 | 19,47 | 223.539 |
| 23 mag 2024 | 19,36 | 19,62 | 19,04 | 19,06 | 19,06 | 412.143 |
| 22 mag 2024 | 19,00 | 19,98 | 19,00 | 19,73 | 19,73 | 170.213 |
| 21 mag 2024 | 20,08 | 20,31 | 19,49 | 19,55 | 19,55 | 196.121 |
| 20 mag 2024 | 19,54 | 20,32 | 19,43 | 20,07 | 20,07 | 459.194 |
| 17 mag 2024 | 18,98 | 19,61 | 18,65 | 19,42 | 19,42 | 462.356 |
| 16 mag 2024 | 19,09 | 19,26 | 18,83 | 19,00 | 19,00 | 234.011 |
| 15 mag 2024 | 20,50 | 20,50 | 19,03 | 19,05 | 19,05 | 242.621 |
| 14 mag 2024 | 19,71 | 19,85 | 19,32 | 19,45 | 19,45 | 425.807 |
| 13 mag 2024 | 20,28 | 20,48 | 19,52 | 19,60 | 19,60 | 386.084 |
| 10 mag 2024 | 20,75 | 20,75 | 19,91 | 20,28 | 20,28 | 331.479 |
| 09 mag 2024 | 19,88 | 20,85 | 19,52 | 20,75 | 20,75 | 526.901 |
| 08 mag 2024 | 19,23 | 20,60 | 19,14 | 19,78 | 19,78 | 613.207 |
| 07 mag 2024 | 18,77 | 19,44 | 18,74 | 19,35 | 19,35 | 228.016 |
| 06 mag 2024 | 18,65 | 19,45 | 18,59 | 18,83 | 18,83 | 286.198 |
| 30 apr 2024 | 18,64 | 18,66 | 18,03 | 18,45 | 18,45 | 315.358 |
| 29 apr 2024 | 17,90 | 18,72 | 17,90 | 18,61 | 18,61 | 328.158 |
| 26 apr 2024 | 17,88 | 18,48 | 17,51 | 18,38 | 18,38 | 239.488 |
| 25 apr 2024 | 17,98 | 18,38 | 17,66 | 18,06 | 18,06 | 143.121 |
| 24 apr 2024 | 18,08 | 18,65 | 17,50 | 17,98 | 17,98 | 174.803 |
| 23 apr 2024 | 17,95 | 18,52 | 17,54 | 18,02 | 18,02 | 273.061 |
| 22 apr 2024 | 17,18 | 18,90 | 17,18 | 17,77 | 17,77 | 120.772 |
| 19 apr 2024 | 17,55 | 18,19 | 17,50 | 17,77 | 17,77 | 250.224 |
| 18 apr 2024 | 18,08 | 18,51 | 18,01 | 18,11 | 18,11 | 167.345 |
| 17 apr 2024 | 18,86 | 18,88 | 17,41 | 18,44 | 18,44 | 266.175 |
| 16 apr 2024 | 18,62 | 20,30 | 17,14 | 18,10 | 18,10 | 724.370 |
| 15 apr 2024 | 19,65 | 19,73 | 18,02 | 19,01 | 19,01 | 355.502 |
| 12 apr 2024 | 20,13 | 20,40 | 19,67 | 19,85 | 19,85 | 371.046 |
| 11 apr 2024 | 20,35 | 21,17 | 20,20 | 20,23 | 20,23 | 324.437 |
| 10 apr 2024 | 21,80 | 21,80 | 20,10 | 20,35 | 20,35 | 293.456 |
| 09 apr 2024 | 20,39 | 21,20 | 20,30 | 21,00 | 21,00 | 302.746 |
| 08 apr 2024 | 20,95 | 20,95 | 20,34 | 20,39 | 20,39 | 341.258 |
| 03 apr 2024 | 21,30 | 21,88 | 20,92 | 20,97 | 20,97 | 262.347 |
| 02 apr 2024 | 21,89 | 22,10 | 21,41 | 21,49 | 21,49 | 224.501 |
| 01 apr 2024 | 21,85 | 22,81 | 21,40 | 22,08 | 22,08 | 575.462 |
| 29 mar 2024 | 21,49 | 21,80 | 20,63 | 21,50 | 21,50 | 145.904 |
| 28 mar 2024 | 20,10 | 21,33 | 20,10 | 21,15 | 21,15 | 294.703 |
| 27 mar 2024 | 20,53 | 20,90 | 20,23 | 20,35 | 20,35 | 243.725 |
| 26 mar 2024 | 20,77 | 21,00 | 20,13 | 20,60 | 20,60 | 291.608 |
| 25 mar 2024 | 21,32 | 21,60 | 20,80 | 20,87 | 20,87 | 343.972 |
| 22 mar 2024 | 22,07 | 22,09 | 21,22 | 21,54 | 21,54 | 348.364 |
| 21 mar 2024 | 22,36 | 22,58 | 21,50 | 22,07 | 22,07 | 318.351 |
| 20 mar 2024 | 22,19 | 22,48 | 21,80 | 22,25 | 22,25 | 298.409 |
| 19 mar 2024 | 21,97 | 22,43 | 21,93 | 22,10 | 22,10 | 334.645 |
| 18 mar 2024 | 21,20 | 22,26 | 20,88 | 22,17 | 22,17 | 805.989 |
| 15 mar 2024 | 21,23 | 21,48 | 20,54 | 21,09 | 21,09 | 571.164 |
| 14 mar 2024 | 21,70 | 21,96 | 21,17 | 21,36 | 21,36 | 362.902 |
| 13 mar 2024 | 21,68 | 21,74 | 21,21 | 21,49 | 21,49 | 223.997 |
| 12 mar 2024 | 20,98 | 21,76 | 20,94 | 21,68 | 21,68 | 435.566 |
| 11 mar 2024 | 21,00 | 21,00 | 19,11 | 21,00 | 21,00 | 330.604 |
| 08 mar 2024 | 20,16 | 20,50 | 20,06 | 20,35 | 20,35 | 178.157 |
| 07 mar 2024 | 20,43 | 20,95 | 20,01 | 20,05 | 20,05 | 363.672 |
| 06 mar 2024 | 20,81 | 21,42 | 20,64 | 20,72 | 20,72 | 637.018 |
| 05 mar 2024 | 22,63 | 22,63 | 21,12 | 21,42 | 21,42 | 721.757 |
| 04 mar 2024 | 21,16 | 22,37 | 20,91 | 22,30 | 22,30 | 761.122 |
| 01 mar 2024 | 20,98 | 21,29 | 20,21 | 21,05 | 21,05 | 457.510 |
| 29 feb 2024 | 20,74 | 21,26 | 20,31 | 20,78 | 20,78 | 473.668 |
| 28 feb 2024 | 22,15 | 22,67 | 20,30 | 20,30 | 20,30 | 982.684 |
| 27 feb 2024 | 21,58 | 22,49 | 20,90 | 22,33 | 22,33 | 834.838 |
| 26 feb 2024 | 21,39 | 22,49 | 21,39 | 21,62 | 21,62 | 624.879 |
| 23 feb 2024 | 20,38 | 21,37 | 20,18 | 21,36 | 21,36 | 435.164 |
| 22 feb 2024 | 19,60 | 20,95 | 19,60 | 20,38 | 20,38 | 324.659 |
| 21 feb 2024 | 19,08 | 21,29 | 18,85 | 20,10 | 20,10 | 956.112 |
| 20 feb 2024 | 18,49 | 19,84 | 18,35 | 19,29 | 19,29 | 643.039 |
| 19 feb 2024 | 18,80 | 19,99 | 18,20 | 19,17 | 19,17 | 823.708 |
| 08 feb 2024 | 16,55 | 18,64 | 14,02 | 18,58 | 18,58 | 2.365.324 |
| 07 feb 2024 | 17,76 | 17,77 | 14,55 | 15,60 | 15,60 | 1.675.854 |
| 06 feb 2024 | 15,90 | 17,52 | 14,50 | 16,74 | 16,74 | 1.088.765 |
| 05 feb 2024 | 18,74 | 18,76 | 15,60 | 15,90 | 15,90 | 1.079.872 |
| 02 feb 2024 | 19,85 | 20,10 | 18,18 | 18,76 | 18,76 | 443.594 |
| 01 feb 2024 | 19,50 | 20,76 | 19,30 | 19,90 | 19,90 | 414.017 |
| 31 gen 2024 | 20,30 | 21,51 | 19,51 | 19,69 | 19,69 | 549.666 |
| 30 gen 2024 | 22,15 | 22,74 | 21,09 | 21,10 | 21,10 | 297.654 |
| 29 gen 2024 | 23,65 | 23,65 | 22,00 | 22,18 | 22,18 | 266.522 |
| 26 gen 2024 | 23,77 | 24,20 | 22,85 | 23,04 | 23,04 | 476.901 |
| 25 gen 2024 | 23,89 | 24,10 | 23,01 | 23,85 | 23,85 | 497.480 |
| 24 gen 2024 | 23,80 | 23,80 | 22,32 | 23,23 | 23,23 | 497.362 |
| 23 gen 2024 | 22,25 | 25,25 | 21,33 | 22,78 | 22,78 | 759.556 |
| 22 gen 2024 | 25,31 | 25,31 | 21,09 | 22,59 | 22,59 | 1.160.008 |
| 19 gen 2024 | 25,48 | 26,06 | 25,30 | 25,31 | 25,31 | 163.897 |
| 18 gen 2024 | 26,03 | 26,30 | 25,17 | 25,62 | 25,62 | 291.011 |
| 17 gen 2024 | 27,01 | 27,01 | 26,02 | 26,03 | 26,03 | 218.829 |
| 16 gen 2024 | 26,88 | 27,53 | 26,11 | 27,31 | 27,31 | 569.776 |
| 15 gen 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
| 12 gen 2024 | 28,42 | 28,85 | 27,61 | 27,78 | 27,78 | 388.838 |
| 11 gen 2024 | 28,00 | 28,80 | 28,00 | 28,46 | 28,46 | 212.825 |
| 10 gen 2024 | 28,86 | 29,36 | 28,24 | 28,40 | 28,40 | 357.115 |
| 09 gen 2024 | 28,68 | 29,32 | 28,21 | 28,87 | 28,87 | 479.458 |
| 08 gen 2024 | 30,00 | 30,00 | 28,77 | 28,97 | 28,97 | 264.382 |
| 05 gen 2024 | 31,26 | 31,26 | 29,68 | 29,84 | 29,84 | 397.054 |
| 04 gen 2024 | 31,01 | 31,17 | 29,80 | 30,79 | 30,79 | 906.218 |
| 03 gen 2024 | 31,88 | 32,38 | 30,25 | 31,38 | 31,38 | 788.757 |
| 02 gen 2024 | 30,55 | 32,21 | 30,26 | 31,86 | 31,86 | 1.426.464 |
| 29 dic 2023 | 28,19 | 30,57 | 27,73 | 30,55 | 30,55 | 786.028 |
| 28 dic 2023 | 28,56 | 28,56 | 27,63 | 28,19 | 28,19 | 498.383 |
| 27 dic 2023 | 27,90 | 28,58 | 27,52 | 28,11 | 28,11 | 293.850 |
| 26 dic 2023 | 28,09 | 28,27 | 27,55 | 27,90 | 27,90 | 242.636 |
| *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.