Italia markets close in 5 hours 42 minutes
FTSE MIB
34.330,03 -329,52 (-0,95%) 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
80,54 +0,71 (+0,89%) Bitcoin EUR
62.471,55 -494,01 (-0,78%)
Beijing Haitian Ruisheng Science Technology Ltd. (688787.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 | 59,45 | 60,49 | 58,80 | 59,15 | 59,15 | 745.490 |
| 28 mag 2024 | 60,62 | 61,64 | 59,68 | 59,68 | 59,68 | 748.547 |
| 27 mag 2024 | 60,05 | 60,87 | 58,31 | 60,85 | 60,85 | 1.166.892 |
| 24 mag 2024 | 62,50 | 62,67 | 60,00 | 60,05 | 60,05 | 1.357.165 |
| 23 mag 2024 | 62,66 | 63,87 | 62,00 | 62,08 | 62,08 | 1.506.428 |
| 22 mag 2024 | 62,20 | 63,21 | 61,72 | 62,59 | 62,59 | 827.751 |
| 21 mag 2024 | 63,50 | 64,40 | 62,48 | 62,70 | 62,70 | 1.095.081 |
| 20 mag 2024 | 62,46 | 65,00 | 61,46 | 63,83 | 63,83 | 1.416.295 |
| 17 mag 2024 | 62,90 | 63,17 | 61,16 | 62,46 | 62,46 | 1.202.057 |
| 16 mag 2024 | 63,74 | 64,80 | 62,50 | 62,71 | 62,71 | 1.470.738 |
| 15 mag 2024 | 65,70 | 66,14 | 63,50 | 63,51 | 63,51 | 2.143.012 |
| 14 mag 2024 | 70,30 | 71,90 | 66,50 | 66,85 | 66,85 | 2.585.291 |
| 13 mag 2024 | 63,78 | 69,56 | 63,00 | 67,89 | 67,89 | 3.392.708 |
| 10 mag 2024 | 66,00 | 67,40 | 63,80 | 63,96 | 63,96 | 1.516.033 |
| 09 mag 2024 | 65,40 | 66,85 | 65,20 | 65,97 | 65,97 | 1.466.144 |
| 08 mag 2024 | 67,23 | 67,89 | 64,83 | 65,20 | 65,20 | 2.040.824 |
| 07 mag 2024 | 69,80 | 71,90 | 67,50 | 67,83 | 67,83 | 2.588.770 |
| 06 mag 2024 | 68,00 | 69,20 | 67,68 | 67,86 | 67,86 | 1.806.566 |
| 30 apr 2024 | 67,20 | 68,49 | 65,20 | 66,33 | 66,33 | 2.295.977 |
| 29 apr 2024 | 65,56 | 68,68 | 65,56 | 66,80 | 66,80 | 2.421.597 |
| 26 apr 2024 | 62,50 | 65,88 | 62,50 | 64,89 | 64,89 | 2.395.908 |
| 25 apr 2024 | 59,99 | 63,55 | 59,60 | 62,00 | 62,00 | 2.546.266 |
| 24 apr 2024 | 59,00 | 61,22 | 57,97 | 60,46 | 60,46 | 2.029.885 |
| 23 apr 2024 | 56,60 | 58,58 | 56,60 | 57,54 | 57,54 | 1.124.030 |
| 22 apr 2024 | 54,77 | 56,99 | 53,77 | 56,49 | 56,49 | 1.072.804 |
| 19 apr 2024 | 58,50 | 58,50 | 56,02 | 57,01 | 57,01 | 1.098.769 |
| 18 apr 2024 | 59,80 | 60,47 | 57,89 | 58,50 | 58,50 | 1.639.894 |
| 17 apr 2024 | 56,44 | 60,55 | 56,44 | 60,37 | 60,37 | 2.038.152 |
| 16 apr 2024 | 61,02 | 61,20 | 54,44 | 54,48 | 54,48 | 2.387.265 |
| 15 apr 2024 | 65,75 | 66,89 | 60,81 | 62,03 | 62,03 | 2.463.917 |
| 12 apr 2024 | 66,93 | 69,45 | 66,02 | 66,40 | 66,40 | 1.853.583 |
| 11 apr 2024 | 63,01 | 69,61 | 63,01 | 67,50 | 67,50 | 2.967.234 |
| 10 apr 2024 | 65,91 | 66,38 | 63,10 | 63,73 | 63,73 | 1.511.789 |
| 09 apr 2024 | 67,50 | 68,49 | 65,01 | 65,89 | 65,89 | 1.827.055 |
| 08 apr 2024 | 70,90 | 70,90 | 67,48 | 67,48 | 67,48 | 1.963.250 |
| 03 apr 2024 | 75,00 | 75,00 | 70,18 | 71,50 | 71,50 | 2.418.918 |
| 02 apr 2024 | 73,70 | 78,49 | 71,48 | 76,00 | 76,00 | 3.850.176 |
| 01 apr 2024 | 72,63 | 74,30 | 72,15 | 74,01 | 74,01 | 2.316.269 |
| 29 mar 2024 | 73,93 | 73,93 | 71,29 | 72,63 | 72,63 | 1.634.273 |
| 28 mar 2024 | 70,68 | 76,03 | 70,01 | 74,40 | 74,40 | 4.682.848 |
| 27 mar 2024 | 75,70 | 75,93 | 70,77 | 71,11 | 71,11 | 3.145.198 |
| 26 mar 2024 | 80,88 | 82,53 | 74,74 | 75,62 | 75,62 | 4.738.893 |
| 25 mar 2024 | 88,68 | 88,84 | 80,10 | 81,19 | 81,19 | 6.172.677 |
| 22 mar 2024 | 88,74 | 99,60 | 87,02 | 92,71 | 92,71 | 8.925.947 |
| 21 mar 2024 | 91,00 | 99,86 | 89,85 | 89,90 | 89,90 | 10.772.749 |
| 20 mar 2024 | 71,63 | 85,21 | 71,63 | 85,21 | 85,21 | 7.300.607 |
| 19 mar 2024 | 70,80 | 75,99 | 70,77 | 71,01 | 71,01 | 3.136.566 |
| 18 mar 2024 | 71,00 | 72,15 | 69,50 | 71,99 | 71,99 | 3.100.944 |
| 15 mar 2024 | 69,97 | 74,50 | 68,09 | 72,85 | 72,85 | 4.360.698 |
| 14 mar 2024 | 65,00 | 72,72 | 64,16 | 69,93 | 69,93 | 5.967.532 |
| 13 mar 2024 | 63,80 | 67,99 | 63,00 | 65,00 | 65,00 | 3.467.338 |
| 12 mar 2024 | 62,47 | 63,90 | 62,13 | 62,54 | 62,54 | 2.092.191 |
| 11 mar 2024 | 60,09 | 61,74 | 59,30 | 61,74 | 61,74 | 1.529.426 |
| 08 mar 2024 | 60,01 | 61,31 | 59,21 | 61,00 | 61,00 | 1.667.896 |
| 07 mar 2024 | 63,96 | 64,68 | 58,94 | 60,17 | 60,17 | 3.011.320 |
| 06 mar 2024 | 64,81 | 66,19 | 63,64 | 64,22 | 64,22 | 2.372.024 |
| 05 mar 2024 | 64,08 | 68,66 | 64,00 | 64,76 | 64,76 | 4.301.608 |
| 04 mar 2024 | 67,27 | 68,65 | 63,20 | 66,57 | 66,57 | 5.300.633 |
| 01 mar 2024 | 58,00 | 69,54 | 58,00 | 66,56 | 66,56 | 6.722.384 |
| 29 feb 2024 | 53,00 | 58,56 | 52,88 | 57,95 | 57,95 | 3.137.570 |
| 28 feb 2024 | 60,03 | 62,76 | 53,00 | 54,39 | 54,39 | 4.078.490 |
| 27 feb 2024 | 57,29 | 60,00 | 55,80 | 59,84 | 59,84 | 3.128.017 |
| 26 feb 2024 | 56,02 | 58,60 | 56,01 | 57,25 | 57,25 | 2.484.722 |
| 23 feb 2024 | 56,00 | 57,90 | 54,53 | 56,99 | 56,99 | 2.679.545 |
| 22 feb 2024 | 54,51 | 55,90 | 53,53 | 54,85 | 54,85 | 2.305.495 |
| 21 feb 2024 | 51,69 | 56,57 | 50,59 | 53,25 | 53,25 | 2.930.370 |
| 20 feb 2024 | 54,00 | 54,15 | 51,67 | 52,44 | 52,44 | 2.676.428 |
| 19 feb 2024 | 49,00 | 54,30 | 48,00 | 54,30 | 54,30 | 3.546.986 |
| 08 feb 2024 | 40,01 | 45,77 | 40,01 | 45,25 | 45,25 | 2.581.343 |
| 07 feb 2024 | 42,10 | 43,60 | 39,79 | 40,17 | 40,17 | 2.325.979 |
| 06 feb 2024 | 39,53 | 43,50 | 37,23 | 42,10 | 42,10 | 2.533.224 |
| 05 feb 2024 | 47,81 | 47,89 | 39,95 | 40,11 | 40,11 | 2.965.645 |
| 02 feb 2024 | 52,52 | 54,27 | 46,11 | 48,62 | 48,62 | 3.022.952 |
| 01 feb 2024 | 53,05 | 56,40 | 51,28 | 52,79 | 52,79 | 1.890.631 |
| 31 gen 2024 | 60,76 | 62,77 | 52,90 | 53,00 | 53,00 | 3.062.224 |
| 30 gen 2024 | 60,00 | 65,30 | 58,51 | 62,76 | 62,76 | 3.279.443 |
| 29 gen 2024 | 57,95 | 64,80 | 55,60 | 60,71 | 60,71 | 3.174.563 |
| 26 gen 2024 | 59,02 | 60,40 | 58,03 | 58,20 | 58,20 | 1.233.312 |
| 25 gen 2024 | 57,05 | 59,87 | 55,81 | 59,02 | 59,02 | 1.524.572 |
| 24 gen 2024 | 58,60 | 59,20 | 54,99 | 56,95 | 56,95 | 1.615.494 |
| 23 gen 2024 | 55,70 | 59,40 | 55,32 | 58,80 | 58,80 | 1.617.400 |
| 22 gen 2024 | 59,46 | 60,06 | 55,19 | 55,70 | 55,70 | 1.157.408 |
| 19 gen 2024 | 61,20 | 62,00 | 59,40 | 59,49 | 59,49 | 1.102.595 |
| 18 gen 2024 | 59,56 | 61,73 | 59,02 | 61,48 | 61,48 | 1.500.473 |
| 17 gen 2024 | 61,48 | 61,94 | 59,65 | 59,72 | 59,72 | 820.230 |
| 16 gen 2024 | 61,98 | 61,98 | 59,99 | 61,73 | 61,73 | 1.251.706 |
| 15 gen 2024 | 64,57 | 64,57 | 64,57 | 64,57 | 64,57 | - |
| 12 gen 2024 | 66,38 | 66,72 | 64,41 | 64,57 | 64,57 | 859.186 |
| 11 gen 2024 | 63,98 | 67,01 | 63,96 | 66,53 | 66,53 | 1.130.744 |
| 10 gen 2024 | 66,20 | 66,33 | 63,78 | 64,55 | 64,55 | 901.329 |
| 09 gen 2024 | 65,06 | 67,79 | 65,06 | 66,00 | 66,00 | 1.444.635 |
| 08 gen 2024 | 66,00 | 66,58 | 64,46 | 64,51 | 64,51 | 1.008.344 |
| 05 gen 2024 | 69,39 | 69,83 | 66,10 | 66,56 | 66,56 | 1.254.780 |
| 04 gen 2024 | 70,10 | 70,72 | 68,80 | 68,90 | 68,90 | 1.116.030 |
| 03 gen 2024 | 70,76 | 70,93 | 69,26 | 70,03 | 70,03 | 780.799 |
| 02 gen 2024 | 72,38 | 72,48 | 69,88 | 70,81 | 70,81 | 1.462.691 |
| 29 dic 2023 | 71,20 | 73,61 | 71,20 | 72,10 | 72,10 | 1.303.216 |
| 28 dic 2023 | 69,70 | 72,21 | 68,00 | 71,29 | 71,29 | 1.481.431 |
| 27 dic 2023 | 68,80 | 70,95 | 68,58 | 69,80 | 69,80 | 1.013.934 |
| 26 dic 2023 | 71,00 | 71,84 | 68,50 | 68,99 | 68,99 | 1.331.059 |
| *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.