Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,34 -0,92 (-1,16%) Bitcoin EUR
56.454,06 -1.498,18 (-2,59%)
XTC New Energy Materials(Xiamen) Co.,Ltd. (688778.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 37,00 | 37,55 | 36,61 | 37,08 | 37,08 | 2.530.703 |
| 09 mag 2024 | 35,72 | 37,93 | 35,72 | 37,36 | 37,36 | 4.546.070 |
| 08 mag 2024 | 37,05 | 37,10 | 35,70 | 35,72 | 35,72 | 3.219.226 |
| 07 mag 2024 | 39,00 | 39,40 | 36,48 | 36,79 | 36,79 | 6.327.798 |
| 06 mag 2024 | 37,45 | 39,64 | 37,44 | 39,00 | 39,00 | 7.085.958 |
| 30 apr 2024 | 35,37 | 36,16 | 35,18 | 36,04 | 36,04 | 4.239.536 |
| 29 apr 2024 | 34,50 | 35,72 | 34,05 | 35,11 | 35,11 | 3.226.181 |
| 26 apr 2024 | 32,73 | 34,63 | 32,73 | 34,51 | 34,51 | 3.288.588 |
| 25 apr 2024 | 31,92 | 33,33 | 31,80 | 33,05 | 33,05 | 2.549.442 |
| 24 apr 2024 | 32,67 | 32,77 | 31,72 | 32,10 | 32,10 | 2.331.391 |
| 23 apr 2024 | 32,46 | 33,13 | 32,46 | 32,66 | 32,66 | 1.916.310 |
| 22 apr 2024 | 32,67 | 33,39 | 31,77 | 32,71 | 32,71 | 2.541.314 |
| 19 apr 2024 | 33,19 | 34,04 | 32,25 | 32,59 | 32,59 | 3.309.756 |
| 18 apr 2024 | 32,60 | 35,02 | 32,10 | 33,70 | 33,70 | 6.153.603 |
| 17 apr 2024 | 30,97 | 32,15 | 30,97 | 31,79 | 31,79 | 2.281.429 |
| 16 apr 2024 | 32,29 | 32,61 | 30,58 | 30,75 | 30,75 | 3.009.969 |
| 15 apr 2024 | 32,50 | 33,50 | 32,15 | 32,54 | 32,54 | 2.677.027 |
| 12 apr 2024 | 34,45 | 34,58 | 32,60 | 32,63 | 32,63 | 3.902.695 |
| 11 apr 2024 | 34,73 | 35,93 | 34,13 | 34,63 | 34,63 | 3.771.516 |
| 10 apr 2024 | 35,68 | 35,98 | 34,68 | 35,13 | 35,13 | 4.661.227 |
| 09 apr 2024 | 33,13 | 36,60 | 33,13 | 35,31 | 35,31 | 7.688.153 |
| 08 apr 2024 | 33,77 | 35,08 | 33,12 | 33,18 | 33,18 | 2.273.906 |
| 03 apr 2024 | 34,79 | 35,88 | 34,20 | 34,29 | 34,29 | 3.180.772 |
| 02 apr 2024 | 33,87 | 35,23 | 33,32 | 34,79 | 34,79 | 2.933.506 |
| 01 apr 2024 | 32,48 | 33,85 | 32,40 | 33,58 | 33,58 | 1.801.873 |
| 29 mar 2024 | 32,34 | 32,66 | 32,03 | 32,17 | 32,17 | 550.028 |
| 28 mar 2024 | 32,59 | 32,76 | 31,85 | 32,08 | 32,08 | 1.132.475 |
| 27 mar 2024 | 33,35 | 33,41 | 31,80 | 31,85 | 31,85 | 1.339.480 |
| 26 mar 2024 | 33,00 | 33,85 | 32,82 | 33,35 | 33,35 | 1.591.379 |
| 25 mar 2024 | 33,75 | 33,95 | 32,70 | 32,79 | 32,79 | 1.469.526 |
| 22 mar 2024 | 35,05 | 35,05 | 33,88 | 33,90 | 33,90 | 1.413.885 |
| 21 mar 2024 | 35,90 | 36,17 | 34,73 | 35,01 | 35,01 | 1.561.755 |
| 20 mar 2024 | 35,93 | 36,26 | 35,55 | 35,90 | 35,90 | 1.180.554 |
| 19 mar 2024 | 36,03 | 36,23 | 35,70 | 35,93 | 35,93 | 1.411.952 |
| 18 mar 2024 | 35,49 | 36,09 | 35,17 | 36,06 | 36,06 | 2.352.344 |
| 15 mar 2024 | 34,56 | 35,35 | 34,22 | 35,26 | 35,26 | 1.758.398 |
| 14 mar 2024 | 34,90 | 35,14 | 34,18 | 34,50 | 34,50 | 1.151.250 |
| 13 mar 2024 | 35,10 | 35,44 | 34,82 | 34,90 | 34,90 | 1.434.120 |
| 12 mar 2024 | 35,58 | 35,88 | 34,89 | 35,20 | 35,20 | 2.474.942 |
| 11 mar 2024 | 34,40 | 36,20 | 34,18 | 35,82 | 35,82 | 3.532.515 |
| 08 mar 2024 | 33,99 | 34,48 | 33,90 | 34,08 | 34,08 | 1.317.361 |
| 07 mar 2024 | 34,33 | 34,85 | 33,76 | 33,76 | 33,76 | 1.455.632 |
| 06 mar 2024 | 33,40 | 34,88 | 33,16 | 34,30 | 34,30 | 1.857.733 |
| 05 mar 2024 | 34,50 | 34,57 | 33,50 | 33,61 | 33,61 | 1.944.605 |
| 04 mar 2024 | 35,30 | 35,72 | 34,59 | 34,81 | 34,81 | 1.591.160 |
| 01 mar 2024 | 35,50 | 36,13 | 34,83 | 35,29 | 35,29 | 2.267.127 |
| 29 feb 2024 | 33,78 | 35,46 | 33,40 | 35,33 | 35,33 | 2.624.780 |
| 28 feb 2024 | 34,30 | 35,86 | 33,35 | 33,40 | 33,40 | 3.933.507 |
| 27 feb 2024 | 33,15 | 33,96 | 33,15 | 33,96 | 33,96 | 1.850.636 |
| 26 feb 2024 | 33,36 | 33,98 | 32,91 | 33,49 | 33,49 | 1.708.211 |
| 23 feb 2024 | 33,25 | 33,58 | 32,85 | 33,45 | 33,45 | 1.546.999 |
| 22 feb 2024 | 33,07 | 33,74 | 32,71 | 33,26 | 33,26 | 1.612.296 |
| 21 feb 2024 | 32,87 | 34,40 | 32,65 | 33,53 | 33,53 | 2.189.344 |
| 20 feb 2024 | 33,99 | 33,99 | 32,45 | 33,14 | 33,14 | 2.148.442 |
| 19 feb 2024 | 36,15 | 36,44 | 33,37 | 34,07 | 34,07 | 3.014.139 |
| 08 feb 2024 | 35,17 | 39,80 | 34,53 | 35,45 | 35,45 | 5.535.877 |
| 07 feb 2024 | 30,41 | 35,63 | 30,39 | 35,15 | 35,15 | 4.609.313 |
| 06 feb 2024 | 27,22 | 30,48 | 26,13 | 30,45 | 30,45 | 2.938.800 |
| 05 feb 2024 | 27,82 | 28,00 | 25,32 | 26,79 | 26,79 | 2.923.344 |
| 02 feb 2024 | 30,06 | 30,46 | 26,92 | 27,72 | 27,72 | 2.816.614 |
| 01 feb 2024 | 30,22 | 30,92 | 29,64 | 30,05 | 30,05 | 1.200.503 |
| 31 gen 2024 | 31,24 | 32,00 | 30,09 | 30,10 | 30,10 | 1.298.990 |
| 30 gen 2024 | 32,12 | 32,61 | 31,30 | 31,32 | 31,32 | 1.248.027 |
| 29 gen 2024 | 34,91 | 35,50 | 32,73 | 32,77 | 32,77 | 1.814.976 |
| 26 gen 2024 | 35,29 | 35,57 | 34,80 | 34,80 | 34,80 | 663.934 |
| 25 gen 2024 | 33,78 | 35,36 | 33,48 | 35,30 | 35,30 | 949.443 |
| 24 gen 2024 | 34,64 | 35,49 | 32,36 | 33,88 | 33,88 | 1.502.778 |
| 23 gen 2024 | 34,44 | 35,42 | 34,27 | 34,49 | 34,49 | 1.168.209 |
| 22 gen 2024 | 36,98 | 37,65 | 34,53 | 34,67 | 34,67 | 1.130.626 |
| 19 gen 2024 | 37,00 | 38,50 | 37,00 | 37,13 | 37,13 | 751.891 |
| 18 gen 2024 | 36,90 | 37,43 | 36,20 | 37,18 | 37,18 | 994.407 |
| 17 gen 2024 | 39,23 | 39,80 | 37,28 | 37,28 | 37,28 | 1.049.503 |
| 16 gen 2024 | 39,24 | 39,96 | 38,82 | 39,35 | 39,35 | 730.685 |
| 15 gen 2024 | 40,05 | 40,05 | 40,05 | 40,05 | 40,05 | - |
| 12 gen 2024 | 40,30 | 41,12 | 40,04 | 40,05 | 40,05 | 1.023.844 |
| 11 gen 2024 | 39,96 | 40,90 | 39,71 | 40,50 | 40,50 | 1.058.692 |
| 10 gen 2024 | 39,82 | 40,77 | 39,30 | 39,96 | 39,96 | 1.165.274 |
| 09 gen 2024 | 39,45 | 40,12 | 39,20 | 40,01 | 40,01 | 1.252.983 |
| 08 gen 2024 | 38,90 | 39,80 | 38,59 | 39,72 | 39,72 | 1.757.933 |
| 05 gen 2024 | 38,88 | 39,81 | 38,66 | 38,90 | 38,90 | 1.123.183 |
| 04 gen 2024 | 39,43 | 39,43 | 38,65 | 38,87 | 38,87 | 616.318 |
| 03 gen 2024 | 39,30 | 39,67 | 39,10 | 39,42 | 39,42 | 639.391 |
| 02 gen 2024 | 39,52 | 39,99 | 39,21 | 39,42 | 39,42 | 957.858 |
| 29 dic 2023 | 40,64 | 40,82 | 39,50 | 39,64 | 39,64 | 1.773.041 |
| 28 dic 2023 | 37,90 | 41,08 | 37,90 | 40,52 | 40,52 | 2.637.209 |
| 27 dic 2023 | 38,30 | 38,30 | 37,55 | 38,12 | 38,12 | 575.808 |
| 26 dic 2023 | 38,82 | 38,85 | 37,96 | 38,11 | 38,11 | 630.997 |
| 25 dic 2023 | 37,95 | 39,17 | 37,95 | 38,85 | 38,85 | 1.145.009 |
| 22 dic 2023 | 37,70 | 38,36 | 37,13 | 38,06 | 38,06 | 780.359 |
| 21 dic 2023 | 37,05 | 37,99 | 36,80 | 37,80 | 37,80 | 870.759 |
| 20 dic 2023 | 37,63 | 37,63 | 37,04 | 37,05 | 37,05 | 519.793 |
| 19 dic 2023 | 37,30 | 37,72 | 37,00 | 37,39 | 37,39 | 459.457 |
| 18 dic 2023 | 37,97 | 38,29 | 37,25 | 37,30 | 37,30 | 826.821 |
| 15 dic 2023 | 38,23 | 38,68 | 38,02 | 38,23 | 38,23 | 681.059 |
| 14 dic 2023 | 38,08 | 38,50 | 37,97 | 38,17 | 38,17 | 592.787 |
| 13 dic 2023 | 38,41 | 38,44 | 37,78 | 37,83 | 37,83 | 705.142 |
| 12 dic 2023 | 38,46 | 38,89 | 38,42 | 38,66 | 38,66 | 711.337 |
| 11 dic 2023 | 39,00 | 39,01 | 37,52 | 38,77 | 38,77 | 1.793.341 |
| 08 dic 2023 | 40,13 | 40,29 | 39,21 | 39,23 | 39,23 | 1.502.654 |
| 07 dic 2023 | 40,55 | 40,55 | 39,39 | 40,18 | 40,18 | 1.147.293 |
| *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.