Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
82,34 +0,17 (+0,21%) Bitcoin EUR
60.106,90 +358,18 (+0,60%)
Inner Mongolia Yitai Coal Co.,Ltd (900948.SS)
Shanghai - Shanghai Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 1,8800 | 1,8980 | 1,8500 | 1,8500 | 1,8500 | 2.532.807 |
| 20 giu 2024 | 1,8950 | 1,9030 | 1,8860 | 1,8970 | 1,8970 | 1.169.580 |
| 19 giu 2024 | 1,8800 | 1,9040 | 1,8620 | 1,8940 | 1,8940 | 1.359.500 |
| 18 giu 2024 | 1,8500 | 1,8780 | 1,8500 | 1,8590 | 1,8590 | 714.046 |
| 17 giu 2024 | 1,8880 | 1,9000 | 1,8480 | 1,8490 | 1,8490 | 1.363.936 |
| 14 giu 2024 | 1,9000 | 1,9050 | 1,8860 | 1,8950 | 1,8950 | 796.236 |
| 13 giu 2024 | 1,9000 | 1,9100 | 1,8760 | 1,8900 | 1,8900 | 1.253.700 |
| 12 giu 2024 | 1,8330 | 1,9140 | 1,8330 | 1,9000 | 1,9000 | 3.077.184 |
| 11 giu 2024 | 1,8550 | 1,8590 | 1,8280 | 1,8310 | 1,8310 | 1.529.660 |
| 07 giu 2024 | 1,8000 | 1,8570 | 1,8000 | 1,8540 | 1,8540 | 2.215.209 |
| 06 giu 2024 | 1,8080 | 1,8380 | 1,7960 | 1,7990 | 1,7990 | 5.502.690 |
| 05 giu 2024 | 1,8350 | 1,8430 | 1,8080 | 1,8210 | 1,8210 | 2.107.045 |
| 04 giu 2024 | 1,8460 | 1,8460 | 1,8210 | 1,8460 | 1,8460 | 1.850.776 |
| 03 giu 2024 | 1,8630 | 1,8630 | 1,7910 | 1,8520 | 1,8520 | 5.890.676 |
| 31 mag 2024 | 1,8950 | 1,9250 | 1,8400 | 1,8400 | 1,8400 | 9.356.472 |
| 30 mag 2024 | 1,9420 | 1,9450 | 1,8950 | 1,8950 | 1,8950 | 3.307.300 |
| 29 mag 2024 | 1,9450 | 1,9540 | 1,9390 | 1,9410 | 1,9410 | 735.800 |
| 28 mag 2024 | 1,9430 | 1,9600 | 1,9340 | 1,9440 | 1,9440 | 1.517.800 |
| 27 mag 2024 | 1,9310 | 1,9500 | 1,9200 | 1,9430 | 1,9430 | 1.372.901 |
| 24 mag 2024 | 1,9150 | 1,9430 | 1,9150 | 1,9160 | 1,9160 | 986.960 |
| 23 mag 2024 | 1,9530 | 1,9600 | 1,9170 | 1,9230 | 1,9230 | 1.712.570 |
| 22 mag 2024 | 1,9490 | 1,9620 | 1,9460 | 1,9530 | 1,9530 | 880.300 |
| 21 mag 2024 | 1,9580 | 1,9660 | 1,9390 | 1,9500 | 1,9500 | 1.360.173 |
| 20 mag 2024 | 1,9110 | 1,9540 | 1,9100 | 1,9540 | 1,9540 | 3.252.323 |
| 17 mag 2024 | 1,8720 | 1,9280 | 1,8720 | 1,9090 | 1,9090 | 1.819.072 |
| 16 mag 2024 | 1,8630 | 1,8880 | 1,8630 | 1,8800 | 1,8800 | 930.518 |
| 15 mag 2024 | 1,8850 | 1,8950 | 1,8600 | 1,8620 | 1,8620 | 1.942.500 |
| 14 mag 2024 | 1,8980 | 1,9140 | 1,8830 | 1,8890 | 1,8890 | 1.636.600 |
| 13 mag 2024 | 1,9180 | 1,9190 | 1,8820 | 1,8990 | 1,8990 | 1.807.800 |
| 10 mag 2024 | 1,9300 | 1,9360 | 1,8930 | 1,9190 | 1,9190 | 1.655.900 |
| 09 mag 2024 | 1,9410 | 1,9530 | 1,9250 | 1,9270 | 1,9270 | 1.041.800 |
| 08 mag 2024 | 1,9360 | 1,9540 | 1,9280 | 1,9410 | 1,9410 | 1.499.044 |
| 07 mag 2024 | 1,9200 | 1,9530 | 1,9100 | 1,9310 | 1,9310 | 1.675.695 |
| 06 mag 2024 | 1,9500 | 1,9780 | 1,9080 | 1,9220 | 1,9220 | 3.801.400 |
| 30 apr 2024 | 1,8950 | 1,9580 | 1,8830 | 1,9480 | 1,9480 | 4.095.252 |
| 29 apr 2024 | 1,8290 | 1,9120 | 1,8280 | 1,8980 | 1,8980 | 3.943.612 |
| 26 apr 2024 | 1,8050 | 1,8500 | 1,7900 | 1,8450 | 1,8450 | 4.354.428 |
| 25 apr 2024 | 1,8140 | 1,8140 | 1,7910 | 1,8060 | 1,8060 | 1.872.682 |
| 24 apr 2024 | 1,8000 | 1,8210 | 1,7850 | 1,8120 | 1,8120 | 3.318.015 |
| 23 apr 2024 | 1,8400 | 1,8400 | 1,7840 | 1,8000 | 1,8000 | 9.453.802 |
| 22 apr 2024 | 1,9380 | 1,9560 | 1,8360 | 1,8550 | 1,8550 | 8.449.017 |
| 19 apr 2024 | 1,9580 | 2,0110 | 1,9350 | 1,9410 | 1,9410 | 9.015.428 |
| 18 apr 2024 | 2,0360 | 2,0550 | 2,0360 | 2,0390 | 2,0390 | 2.276.813 |
| 17 apr 2024 | 2,0160 | 2,0360 | 1,9920 | 2,0340 | 2,0340 | 2.786.875 |
| 16 apr 2024 | 2,0200 | 2,0300 | 1,9990 | 2,0000 | 2,0000 | 3.801.815 |
| 15 apr 2024 | 2,0160 | 2,0380 | 2,0100 | 2,0250 | 2,0250 | 2.432.712 |
| 12 apr 2024 | 2,0140 | 2,0200 | 1,9940 | 2,0160 | 2,0160 | 2.018.819 |
| 11 apr 2024 | 1,9990 | 2,0200 | 1,9960 | 2,0140 | 2,0140 | 2.322.520 |
| 10 apr 2024 | 2,0040 | 2,0110 | 1,9980 | 1,9990 | 1,9990 | 3.451.861 |
| 09 apr 2024 | 1,9350 | 2,0110 | 1,9350 | 2,0040 | 2,0040 | 10.593.506 |
| 08 apr 2024 | 1,9500 | 1,9600 | 1,9260 | 1,9300 | 1,9300 | 1.919.300 |
| 03 apr 2024 | 1,9250 | 1,9630 | 1,9250 | 1,9560 | 1,9560 | 2.655.407 |
| 02 apr 2024 | 1,8830 | 1,9330 | 1,8830 | 1,9250 | 1,9250 | 2.195.594 |
| 01 apr 2024 | 1,8950 | 1,9050 | 1,8610 | 1,8920 | 1,8920 | 2.270.751 |
| 29 mar 2024 | 1,9050 | 1,9200 | 1,8880 | 1,9100 | 1,9100 | 1.350.270 |
| 28 mar 2024 | 1,8550 | 1,9230 | 1,8510 | 1,9060 | 1,9060 | 3.534.080 |
| 27 mar 2024 | 1,8480 | 1,8750 | 1,8410 | 1,8520 | 1,8520 | 1.682.567 |
| 26 mar 2024 | 1,8720 | 1,8900 | 1,8310 | 1,8510 | 1,8510 | 3.338.277 |
| 25 mar 2024 | 1,9200 | 1,9200 | 1,8600 | 1,8720 | 1,8720 | 5.582.061 |
| 22 mar 2024 | 1,9030 | 1,9310 | 1,8990 | 1,9200 | 1,9200 | 2.693.423 |
| 21 mar 2024 | 1,9660 | 1,9660 | 1,8980 | 1,9030 | 1,9030 | 6.337.500 |
| 20 mar 2024 | 1,9990 | 2,0070 | 1,9550 | 1,9630 | 1,9630 | 3.091.166 |
| 19 mar 2024 | 1,9950 | 2,0200 | 1,9920 | 1,9960 | 1,9960 | 2.427.919 |
| 18 mar 2024 | 2,0000 | 2,0380 | 1,9880 | 2,0100 | 2,0100 | 2.960.445 |
| 15 mar 2024 | 1,9850 | 2,0410 | 1,9190 | 2,0410 | 2,0410 | 6.775.331 |
| 14 mar 2024 | 1,9890 | 2,0200 | 1,9580 | 1,9870 | 1,9870 | 3.611.036 |
| 13 mar 2024 | 1,9300 | 1,9990 | 1,9000 | 1,9930 | 1,9930 | 6.740.450 |
| 12 mar 2024 | 2,0150 | 2,0460 | 1,9090 | 1,9300 | 1,9300 | 10.909.808 |
| 11 mar 2024 | 2,1000 | 2,1000 | 2,0070 | 2,0270 | 2,0270 | 7.588.811 |
| 08 mar 2024 | 2,0890 | 2,1010 | 2,0700 | 2,1000 | 2,1000 | 2.694.427 |
| 07 mar 2024 | 2,0830 | 2,1060 | 2,0710 | 2,0840 | 2,0840 | 2.630.023 |
| 06 mar 2024 | 2,0950 | 2,1320 | 2,0490 | 2,0780 | 2,0780 | 4.845.619 |
| 05 mar 2024 | 2,0370 | 2,0930 | 2,0330 | 2,0920 | 2,0920 | 4.951.442 |
| 04 mar 2024 | 2,0190 | 2,0420 | 2,0070 | 2,0420 | 2,0420 | 3.527.830 |
| 01 mar 2024 | 2,0160 | 2,0350 | 2,0150 | 2,0250 | 2,0250 | 2.848.503 |
| 29 feb 2024 | 2,0050 | 2,0440 | 2,0000 | 2,0160 | 2,0160 | 5.923.535 |
| 28 feb 2024 | 2,0550 | 2,0600 | 2,0110 | 2,0110 | 2,0110 | 6.455.974 |
| 27 feb 2024 | 2,0290 | 2,0680 | 2,0040 | 2,0660 | 2,0660 | 3.374.199 |
| 26 feb 2024 | 2,0010 | 2,0840 | 1,9950 | 2,0430 | 2,0430 | 7.486.378 |
| 23 feb 2024 | 1,9230 | 2,0040 | 1,9230 | 2,0000 | 2,0000 | 12.409.792 |
| 22 feb 2024 | 1,9000 | 1,9190 | 1,8860 | 1,9190 | 1,9190 | 6.037.902 |
| 21 feb 2024 | 1,9010 | 1,9090 | 1,8870 | 1,9020 | 1,9020 | 3.897.794 |
| 20 feb 2024 | 1,8690 | 1,9080 | 1,8570 | 1,9010 | 1,9010 | 4.208.491 |
| 19 feb 2024 | 1,9080 | 1,9100 | 1,8230 | 1,8850 | 1,8850 | 5.929.054 |
| 08 feb 2024 | 1,8900 | 1,9190 | 1,8600 | 1,8810 | 1,8810 | 5.010.952 |
| 07 feb 2024 | 1,8130 | 1,8890 | 1,7900 | 1,8730 | 1,8730 | 6.798.797 |
| 06 feb 2024 | 1,7000 | 1,8200 | 1,6910 | 1,7940 | 1,7940 | 7.373.911 |
| 05 feb 2024 | 1,8120 | 1,8170 | 1,6860 | 1,7240 | 1,7240 | 14.549.433 |
| 02 feb 2024 | 1,8960 | 1,9100 | 1,7550 | 1,8260 | 1,8260 | 12.859.032 |
| 01 feb 2024 | 1,9000 | 1,9400 | 1,8980 | 1,9060 | 1,9060 | 6.685.773 |
| 31 gen 2024 | 1,8210 | 1,8990 | 1,8180 | 1,8870 | 1,8870 | 9.582.345 |
| 30 gen 2024 | 1,8810 | 1,9280 | 1,8180 | 1,8610 | 1,8610 | 13.915.084 |
| 29 gen 2024 | 1,8600 | 1,9430 | 1,8600 | 1,9160 | 1,9160 | 12.180.005 |
| 26 gen 2024 | 1,7200 | 1,8750 | 1,7200 | 1,8470 | 1,8470 | 16.534.265 |
| 25 gen 2024 | 1,6370 | 1,7150 | 1,6280 | 1,7150 | 1,7150 | 15.447.636 |
| 24 gen 2024 | 1,6500 | 1,6680 | 1,6010 | 1,6330 | 1,6330 | 18.537.755 |
| 23 gen 2024 | 1,5450 | 1,6000 | 1,5450 | 1,5870 | 1,5870 | 8.174.783 |
| 22 gen 2024 | 1,4940 | 1,5050 | 1,4700 | 1,5000 | 1,5000 | 10.112.788 |
| 19 gen 2024 | 1,4830 | 1,5080 | 1,4630 | 1,4870 | 1,4870 | 3.534.161 |
| 18 gen 2024 | 1,4490 | 1,4880 | 1,4220 | 1,4870 | 1,4870 | 5.929.140 |
| *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.