Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.274,73 +315,29 (+0,51%)
Chipsea Technologies (shenzhen) Corp. (688595.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 29,31 | 31,50 | 29,04 | 30,86 | 30,86 | 4.822.251 |
| 30 mag 2024 | 27,66 | 29,68 | 27,24 | 29,50 | 29,50 | 3.800.977 |
| 29 mag 2024 | 28,00 | 29,00 | 27,90 | 28,11 | 28,11 | 1.883.786 |
| 28 mag 2024 | 28,05 | 29,26 | 27,63 | 28,03 | 28,03 | 2.464.691 |
| 27 mag 2024 | 27,66 | 28,15 | 26,63 | 28,05 | 28,05 | 2.665.704 |
| 24 mag 2024 | 29,65 | 29,67 | 27,55 | 27,65 | 27,65 | 2.977.508 |
| 23 mag 2024 | 29,85 | 31,20 | 29,00 | 29,78 | 29,78 | 3.247.737 |
| 22 mag 2024 | 29,00 | 30,09 | 28,56 | 29,85 | 29,85 | 2.148.798 |
| 21 mag 2024 | 28,85 | 29,85 | 28,47 | 29,07 | 29,07 | 2.082.776 |
| 20 mag 2024 | 28,23 | 28,86 | 27,89 | 28,56 | 28,56 | 1.324.833 |
| 17 mag 2024 | 27,90 | 28,45 | 27,65 | 28,23 | 28,23 | 1.422.508 |
| 16 mag 2024 | 27,70 | 28,50 | 27,42 | 28,02 | 28,02 | 1.445.609 |
| 15 mag 2024 | 28,45 | 28,72 | 27,81 | 27,82 | 27,82 | 1.012.305 |
| 14 mag 2024 | 28,05 | 29,13 | 27,89 | 28,45 | 28,45 | 1.711.967 |
| 13 mag 2024 | 28,54 | 28,75 | 27,65 | 27,88 | 27,88 | 2.245.501 |
| 10 mag 2024 | 31,02 | 31,16 | 29,10 | 29,18 | 29,18 | 2.007.876 |
| 09 mag 2024 | 29,33 | 31,86 | 29,33 | 30,84 | 30,84 | 3.830.400 |
| 08 mag 2024 | 29,81 | 30,20 | 29,09 | 29,22 | 29,22 | 1.522.327 |
| 07 mag 2024 | 29,66 | 30,39 | 29,15 | 30,11 | 30,11 | 2.195.549 |
| 06 mag 2024 | 30,02 | 30,68 | 29,51 | 29,66 | 29,66 | 1.926.998 |
| 30 apr 2024 | 29,45 | 30,38 | 29,45 | 29,77 | 29,77 | 2.431.527 |
| 29 apr 2024 | 29,00 | 29,88 | 28,36 | 29,60 | 29,60 | 2.447.068 |
| 26 apr 2024 | 27,42 | 28,56 | 27,15 | 28,36 | 28,36 | 2.253.816 |
| 25 apr 2024 | 27,40 | 28,08 | 26,91 | 27,42 | 27,42 | 1.795.659 |
| 24 apr 2024 | 26,25 | 27,28 | 26,25 | 27,28 | 27,28 | 1.886.132 |
| 23 apr 2024 | 25,88 | 26,75 | 25,80 | 26,26 | 26,26 | 1.517.769 |
| 22 apr 2024 | 25,30 | 26,35 | 24,43 | 26,03 | 26,03 | 1.684.090 |
| 19 apr 2024 | 26,30 | 26,30 | 25,00 | 25,65 | 25,65 | 2.275.278 |
| 18 apr 2024 | 26,60 | 27,00 | 25,46 | 26,10 | 26,10 | 2.833.672 |
| 17 apr 2024 | 25,30 | 26,67 | 25,30 | 26,46 | 26,46 | 3.281.580 |
| 16 apr 2024 | 26,84 | 27,38 | 24,62 | 24,65 | 24,65 | 4.016.822 |
| 15 apr 2024 | 29,81 | 30,36 | 27,11 | 27,37 | 27,37 | 4.461.357 |
| 12 apr 2024 | 30,16 | 31,12 | 29,50 | 30,13 | 30,13 | 3.287.281 |
| 11 apr 2024 | 30,49 | 31,68 | 29,77 | 30,54 | 30,54 | 3.808.922 |
| 10 apr 2024 | 30,74 | 31,70 | 29,75 | 30,94 | 30,94 | 3.595.783 |
| 09 apr 2024 | 29,45 | 30,88 | 28,97 | 30,73 | 30,73 | 2.666.157 |
| 08 apr 2024 | 30,00 | 31,38 | 29,00 | 29,62 | 29,62 | 2.955.896 |
| 03 apr 2024 | 31,03 | 31,79 | 29,62 | 30,20 | 30,20 | 2.621.498 |
| 02 apr 2024 | 31,60 | 32,42 | 30,66 | 30,94 | 30,94 | 2.787.912 |
| 01 apr 2024 | 32,43 | 32,46 | 31,14 | 31,69 | 31,69 | 3.053.580 |
| 29 mar 2024 | 29,88 | 30,88 | 29,77 | 32,01 | 32,01 | 1.418.166 |
| 28 mar 2024 | 28,37 | 30,48 | 28,33 | 29,99 | 29,99 | 3.504.164 |
| 27 mar 2024 | 30,60 | 31,00 | 28,58 | 28,67 | 28,67 | 3.810.148 |
| 26 mar 2024 | 31,88 | 32,79 | 30,76 | 30,81 | 30,81 | 3.153.847 |
| 25 mar 2024 | 34,45 | 34,67 | 31,71 | 31,87 | 31,87 | 5.004.307 |
| 22 mar 2024 | 36,29 | 37,50 | 34,50 | 34,66 | 34,66 | 6.535.445 |
| 21 mar 2024 | 34,90 | 37,24 | 34,38 | 36,65 | 36,65 | 5.736.304 |
| 20 mar 2024 | 35,49 | 35,49 | 33,81 | 34,62 | 34,62 | 3.152.278 |
| 19 mar 2024 | 34,88 | 36,20 | 34,50 | 35,16 | 35,16 | 4.514.131 |
| 18 mar 2024 | 33,50 | 34,99 | 33,00 | 34,99 | 34,99 | 4.163.642 |
| 15 mar 2024 | 32,61 | 33,38 | 32,20 | 33,12 | 33,12 | 2.605.161 |
| 14 mar 2024 | 33,69 | 34,20 | 32,52 | 33,16 | 33,16 | 3.472.660 |
| 13 mar 2024 | 34,07 | 35,25 | 33,70 | 34,26 | 34,26 | 3.909.488 |
| 12 mar 2024 | 33,99 | 34,52 | 33,23 | 33,80 | 33,80 | 3.557.105 |
| 11 mar 2024 | 32,57 | 33,99 | 31,88 | 33,84 | 33,84 | 4.500.508 |
| 08 mar 2024 | 31,95 | 32,92 | 31,38 | 32,80 | 32,80 | 4.501.551 |
| 07 mar 2024 | 34,10 | 34,50 | 31,71 | 31,95 | 31,95 | 4.669.436 |
| 06 mar 2024 | 33,86 | 34,90 | 33,11 | 34,08 | 34,08 | 5.252.913 |
| 05 mar 2024 | 33,60 | 36,20 | 32,99 | 34,58 | 34,58 | 7.456.554 |
| 04 mar 2024 | 34,88 | 35,40 | 32,99 | 34,10 | 34,10 | 7.165.563 |
| 01 mar 2024 | 33,20 | 34,22 | 32,00 | 33,44 | 33,44 | 5.763.324 |
| 29 feb 2024 | 30,00 | 33,20 | 29,01 | 33,00 | 33,00 | 7.166.450 |
| 28 feb 2024 | 33,62 | 33,99 | 30,15 | 30,15 | 30,15 | 7.404.705 |
| 27 feb 2024 | 30,20 | 34,94 | 29,98 | 34,93 | 34,93 | 7.488.438 |
| 26 feb 2024 | 29,81 | 31,46 | 28,77 | 30,30 | 30,30 | 5.119.745 |
| 23 feb 2024 | 28,35 | 29,88 | 28,22 | 29,73 | 29,73 | 4.576.564 |
| 22 feb 2024 | 27,28 | 28,80 | 27,28 | 28,38 | 28,38 | 2.997.141 |
| 21 feb 2024 | 26,80 | 28,78 | 26,63 | 27,20 | 27,20 | 3.227.180 |
| 20 feb 2024 | 26,80 | 28,58 | 26,02 | 27,30 | 27,30 | 3.358.659 |
| 19 feb 2024 | 26,60 | 27,26 | 25,92 | 26,80 | 26,80 | 4.061.256 |
| 08 feb 2024 | 22,60 | 25,86 | 22,03 | 25,75 | 25,75 | 4.701.487 |
| 07 feb 2024 | 23,00 | 23,97 | 21,80 | 22,32 | 22,32 | 4.683.740 |
| 06 feb 2024 | 21,62 | 23,64 | 19,80 | 22,97 | 22,97 | 5.486.994 |
| 05 feb 2024 | 26,00 | 26,00 | 21,87 | 22,12 | 22,12 | 4.755.991 |
| 02 feb 2024 | 28,68 | 28,68 | 25,12 | 26,20 | 26,20 | 3.447.729 |
| 01 feb 2024 | 28,43 | 29,20 | 27,31 | 28,29 | 28,29 | 3.062.842 |
| 31 gen 2024 | 29,09 | 29,81 | 27,90 | 28,01 | 28,01 | 2.858.826 |
| 30 gen 2024 | 30,00 | 30,35 | 28,59 | 29,10 | 29,10 | 2.780.182 |
| 29 gen 2024 | 31,33 | 32,30 | 29,44 | 29,64 | 29,64 | 4.466.806 |
| 26 gen 2024 | 33,43 | 33,66 | 31,20 | 31,30 | 31,30 | 3.434.135 |
| 25 gen 2024 | 32,90 | 33,79 | 31,83 | 33,40 | 33,40 | 2.254.125 |
| 24 gen 2024 | 33,10 | 33,69 | 31,10 | 32,29 | 32,29 | 3.123.373 |
| 23 gen 2024 | 32,81 | 33,59 | 32,15 | 32,82 | 32,82 | 2.403.350 |
| 22 gen 2024 | 34,36 | 35,39 | 32,65 | 32,81 | 32,81 | 3.090.579 |
| 19 gen 2024 | 37,20 | 37,20 | 34,23 | 34,36 | 34,36 | 4.084.314 |
| 18 gen 2024 | 36,11 | 37,38 | 34,96 | 37,12 | 37,12 | 3.209.644 |
| 17 gen 2024 | 37,75 | 38,22 | 36,10 | 36,10 | 36,10 | 1.951.516 |
| 16 gen 2024 | 38,00 | 38,40 | 36,63 | 37,75 | 37,75 | 3.073.907 |
| 15 gen 2024 | 39,91 | 39,91 | 39,91 | 39,91 | 39,91 | - |
| 12 gen 2024 | 42,05 | 42,05 | 39,00 | 39,91 | 39,91 | 4.242.517 |
| 11 gen 2024 | 38,92 | 42,78 | 38,60 | 42,05 | 42,05 | 4.455.045 |
| 10 gen 2024 | 39,56 | 40,00 | 36,10 | 38,94 | 38,94 | 4.156.800 |
| 09 gen 2024 | 40,38 | 41,44 | 39,00 | 39,54 | 39,54 | 3.320.646 |
| 08 gen 2024 | 42,05 | 42,19 | 39,45 | 39,74 | 39,74 | 3.591.397 |
| 05 gen 2024 | 43,65 | 44,90 | 41,61 | 42,10 | 42,10 | 5.077.971 |
| 04 gen 2024 | 43,85 | 47,50 | 43,44 | 43,69 | 43,69 | 6.397.759 |
| 03 gen 2024 | 43,00 | 45,20 | 42,90 | 44,47 | 44,47 | 5.735.198 |
| 02 gen 2024 | 43,00 | 43,70 | 41,93 | 42,93 | 42,93 | 3.585.711 |
| 29 dic 2023 | 41,32 | 44,10 | 40,66 | 43,30 | 43,30 | 5.821.543 |
| 28 dic 2023 | 41,29 | 41,50 | 40,00 | 40,91 | 40,91 | 4.345.005 |
| *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.