Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.358,47 +378,70 (+0,66%)
Dongguan Dingtong Precision Metal Co., Ltd. (688668.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 37,87 | 40,80 | 37,71 | 39,29 | 39,29 | 6.828.849 |
| 27 giu 2024 | 39,02 | 39,31 | 37,60 | 37,63 | 37,63 | 4.399.928 |
| 26 giu 2024 | 38,99 | 39,68 | 37,89 | 39,50 | 39,50 | 4.870.143 |
| 25 giu 2024 | 39,07 | 39,39 | 37,38 | 37,86 | 37,86 | 5.864.432 |
| 24 giu 2024 | 42,54 | 42,67 | 39,50 | 39,61 | 39,61 | 7.465.889 |
| 21 giu 2024 | 43,00 | 44,60 | 42,01 | 42,60 | 42,60 | 6.478.623 |
| 20 giu 2024 | 42,20 | 44,26 | 42,10 | 43,10 | 43,10 | 5.990.811 |
| 19 giu 2024 | 44,66 | 44,66 | 42,30 | 42,60 | 42,60 | 6.651.858 |
| 18 giu 2024 | 44,50 | 46,50 | 43,80 | 44,13 | 44,13 | 8.809.771 |
| 17 giu 2024 | 46,50 | 46,58 | 42,70 | 45,25 | 45,25 | 10.042.611 |
| 14 giu 2024 | 44,81 | 46,83 | 43,80 | 46,68 | 46,68 | 8.841.898 |
| 13 giu 2024 | 44,05 | 45,86 | 43,30 | 44,85 | 44,85 | 9.855.745 |
| 12 giu 2024 | 43,62 | 45,72 | 43,08 | 44,10 | 44,10 | 10.309.103 |
| 11 giu 2024 | 41,54 | 43,96 | 40,85 | 43,78 | 43,78 | 8.249.685 |
| 07 giu 2024 | 42,00 | 43,42 | 39,50 | 42,38 | 42,38 | 11.175.301 |
| 06 giu 2024 | 41,95 | 42,08 | 39,00 | 39,40 | 39,40 | 9.936.218 |
| 05 giu 2024 | 43,50 | 44,20 | 39,98 | 40,51 | 40,51 | 9.254.493 |
| 04 giu 2024 | 43,05 | 44,29 | 42,11 | 43,79 | 43,79 | 6.558.885 |
| 03 giu 2024 | 41,26 | 44,88 | 41,26 | 44,22 | 44,22 | 10.059.638 |
| 31 mag 2024 | 41,19 | 43,30 | 40,40 | 41,52 | 41,52 | 6.359.565 |
| 30 mag 2024 | 39,51 | 42,50 | 39,05 | 41,36 | 41,36 | 7.280.792 |
| 29 mag 2024 | 43,00 | 43,74 | 38,75 | 40,28 | 40,28 | 9.979.199 |
| 28 mag 2024 | 42,38 | 43,65 | 41,30 | 42,71 | 42,71 | 8.145.310 |
| 27 mag 2024 | 43,40 | 44,15 | 40,94 | 42,38 | 42,38 | 10.459.069 |
| 27 mag 2024 | 0.5 Dividendo | |||||
| 27 mag 2024 | 1.4:1 Frazionamento azionario | |||||
| 24 mag 2024 | 45,71 | 51,36 | 42,93 | 43,08 | 42,58 | 18.822.585 |
| 23 mag 2024 | 44,66 | 48,57 | 42,07 | 46,10 | 45,56 | 16.766.752 |
| 22 mag 2024 | 41,29 | 43,57 | 40,26 | 43,21 | 42,71 | 14.466.636 |
| 21 mag 2024 | 40,71 | 43,79 | 39,00 | 40,14 | 39,68 | 14.292.969 |
| 20 mag 2024 | 36,92 | 38,14 | 35,94 | 37,92 | 37,48 | 6.889.857 |
| 17 mag 2024 | 36,42 | 38,93 | 35,86 | 37,05 | 36,62 | 8.978.083 |
| 16 mag 2024 | 35,70 | 37,35 | 35,34 | 36,84 | 36,42 | 10.477.430 |
| 15 mag 2024 | 34,29 | 34,90 | 33,66 | 34,10 | 33,70 | 3.885.051 |
| 14 mag 2024 | 34,52 | 36,06 | 33,43 | 34,71 | 34,30 | 6.957.557 |
| 13 mag 2024 | 34,61 | 35,54 | 33,93 | 34,73 | 34,33 | 6.997.398 |
| 10 mag 2024 | 36,00 | 36,29 | 33,97 | 34,46 | 34,06 | 7.899.778 |
| 09 mag 2024 | 37,46 | 37,86 | 35,44 | 35,99 | 35,57 | 8.974.358 |
| 08 mag 2024 | 39,29 | 39,39 | 37,32 | 37,61 | 37,18 | 6.453.046 |
| 07 mag 2024 | 42,14 | 43,55 | 39,82 | 40,16 | 39,69 | 7.502.737 |
| 06 mag 2024 | 40,39 | 42,79 | 39,26 | 41,84 | 41,35 | 6.603.457 |
| 30 apr 2024 | 39,84 | 40,71 | 37,94 | 39,29 | 38,83 | 5.316.866 |
| 29 apr 2024 | 39,91 | 39,93 | 38,39 | 38,83 | 38,38 | 7.642.189 |
| 26 apr 2024 | 37,82 | 40,23 | 37,46 | 38,57 | 38,12 | 7.364.375 |
| 25 apr 2024 | 35,71 | 37,36 | 35,57 | 36,84 | 36,41 | 4.785.884 |
| 24 apr 2024 | 33,93 | 36,95 | 33,93 | 36,63 | 36,20 | 6.772.519 |
| 23 apr 2024 | 33,79 | 34,36 | 32,91 | 33,99 | 33,59 | 3.614.111 |
| 22 apr 2024 | 31,15 | 33,79 | 30,72 | 33,18 | 32,79 | 4.612.112 |
| 19 apr 2024 | 36,07 | 36,07 | 33,14 | 33,73 | 33,34 | 8.386.372 |
| 18 apr 2024 | 36,29 | 38,31 | 35,06 | 36,78 | 36,35 | 8.124.818 |
| 17 apr 2024 | 34,97 | 39,19 | 34,97 | 38,25 | 37,81 | 9.349.141 |
| 16 apr 2024 | 36,76 | 37,42 | 33,66 | 35,74 | 35,33 | 6.304.456 |
| 15 apr 2024 | 39,17 | 39,42 | 36,51 | 36,98 | 36,55 | 8.767.522 |
| 12 apr 2024 | 35,77 | 42,14 | 35,77 | 40,08 | 39,61 | 13.201.109 |
| 11 apr 2024 | 33,81 | 36,43 | 33,79 | 35,57 | 35,16 | 6.939.882 |
| 10 apr 2024 | 35,00 | 35,71 | 33,36 | 34,23 | 33,83 | 5.440.715 |
| 09 apr 2024 | 35,00 | 36,14 | 33,93 | 35,47 | 35,06 | 6.228.920 |
| 08 apr 2024 | 35,26 | 36,27 | 34,34 | 34,70 | 34,30 | 6.112.804 |
| 03 apr 2024 | 36,29 | 37,12 | 34,04 | 35,87 | 35,46 | 8.657.243 |
| 02 apr 2024 | 38,56 | 39,06 | 36,21 | 36,76 | 36,33 | 8.236.545 |
| 01 apr 2024 | 38,36 | 39,07 | 37,50 | 38,45 | 38,00 | 9.522.252 |
| 29 mar 2024 | 40,36 | 40,62 | 38,14 | 38,21 | 37,77 | 6.304.747 |
| 28 mar 2024 | 36,79 | 41,49 | 36,00 | 40,83 | 40,35 | 19.226.341 |
| 27 mar 2024 | 40,67 | 41,00 | 36,64 | 36,76 | 36,34 | 16.827.060 |
| 26 mar 2024 | 46,14 | 48,49 | 42,06 | 42,22 | 41,73 | 17.084.578 |
| 25 mar 2024 | 51,21 | 51,43 | 45,39 | 46,19 | 45,65 | 21.961.394 |
| 22 mar 2024 | 44,57 | 51,41 | 42,88 | 51,41 | 50,82 | 21.046.722 |
| 21 mar 2024 | 39,84 | 45,18 | 38,07 | 42,84 | 42,35 | 17.574.965 |
| 20 mar 2024 | 42,86 | 45,54 | 40,50 | 41,00 | 40,52 | 21.014.543 |
| 19 mar 2024 | 37,14 | 41,40 | 35,36 | 41,40 | 40,92 | 15.514.178 |
| 18 mar 2024 | 31,61 | 34,88 | 31,61 | 34,50 | 34,10 | 9.207.042 |
| 15 mar 2024 | 29,40 | 31,39 | 28,44 | 31,09 | 30,72 | 8.306.576 |
| 14 mar 2024 | 29,57 | 31,40 | 29,16 | 29,76 | 29,42 | 8.252.710 |
| 13 mar 2024 | 28,24 | 30,56 | 27,88 | 30,24 | 29,88 | 9.207.695 |
| 12 mar 2024 | 29,00 | 29,43 | 27,73 | 28,06 | 27,73 | 6.282.719 |
| 11 mar 2024 | 28,09 | 28,90 | 27,34 | 28,84 | 28,51 | 4.843.550 |
| 08 mar 2024 | 27,33 | 28,74 | 26,93 | 28,14 | 27,82 | 4.791.274 |
| 07 mar 2024 | 28,56 | 28,70 | 26,92 | 26,98 | 26,67 | 4.218.027 |
| 06 mar 2024 | 27,86 | 28,87 | 27,66 | 28,07 | 27,75 | 5.138.728 |
| 05 mar 2024 | 29,49 | 30,63 | 28,24 | 28,87 | 28,54 | 4.646.310 |
| 04 mar 2024 | 30,57 | 31,31 | 27,93 | 29,32 | 28,98 | 8.567.323 |
| 01 mar 2024 | 30,25 | 31,74 | 29,54 | 30,55 | 30,20 | 5.249.146 |
| 29 feb 2024 | 28,33 | 30,28 | 28,33 | 30,09 | 29,74 | 4.831.478 |
| 28 feb 2024 | 32,86 | 32,86 | 27,96 | 28,29 | 27,96 | 6.265.568 |
| 27 feb 2024 | 28,96 | 32,00 | 28,66 | 31,66 | 31,29 | 5.565.138 |
| 26 feb 2024 | 28,67 | 31,43 | 28,57 | 29,45 | 29,11 | 4.352.779 |
| 23 feb 2024 | 28,41 | 29,64 | 28,07 | 29,05 | 28,71 | 4.396.911 |
| 22 feb 2024 | 27,73 | 28,67 | 27,23 | 27,91 | 27,59 | 4.031.631 |
| 21 feb 2024 | 28,86 | 28,86 | 26,66 | 27,23 | 26,91 | 3.899.196 |
| 20 feb 2024 | 29,26 | 29,26 | 27,89 | 28,23 | 27,90 | 4.369.300 |
| 19 feb 2024 | 26,31 | 29,87 | 26,28 | 29,29 | 28,95 | 7.111.843 |
| 08 feb 2024 | 21,39 | 25,03 | 20,74 | 25,03 | 24,74 | 6.253.441 |
| 07 feb 2024 | 22,84 | 23,16 | 20,21 | 20,86 | 20,62 | 3.871.880 |
| 06 feb 2024 | 22,04 | 23,43 | 20,01 | 22,32 | 22,06 | 3.394.199 |
| 05 feb 2024 | 22,86 | 23,20 | 19,73 | 22,04 | 21,78 | 4.154.169 |
| 02 feb 2024 | 25,20 | 25,42 | 22,28 | 23,21 | 22,94 | 2.984.374 |
| 01 feb 2024 | 24,64 | 25,64 | 23,61 | 25,00 | 24,71 | 2.962.715 |
| 31 gen 2024 | 26,07 | 26,54 | 24,30 | 24,47 | 24,19 | 3.698.486 |
| 30 gen 2024 | 28,07 | 28,76 | 26,06 | 26,07 | 25,77 | 4.089.691 |
| 29 gen 2024 | 31,66 | 32,34 | 27,92 | 28,76 | 28,42 | 5.172.671 |
| *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.