Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.988,22 +172,30 (+0,46%) Nasdaq
15.657,36 -0,46 (-0,00%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
78,89 -3,04 (-3,71%) Bitcoin EUR
53.841,03 -2.668,20 (-4,72%)
China Life Insurance Company Limited (CILJF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 01:55PM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 1,3500 | 1,3500 | 1,3350 | 1,3500 | 1,3500 | 6.798 |
| 30 apr 2024 | 1,3200 | 1,3300 | 1,3100 | 1,3300 | 1,3300 | 8.200 |
| 29 apr 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3400 | 1,3400 | 24.200 |
| 26 apr 2024 | 1,2900 | 1,3200 | 1,2800 | 1,3200 | 1,3200 | 40.800 |
| 25 apr 2024 | 1,2500 | 1,3200 | 1,2500 | 1,3200 | 1,3200 | 6.100 |
| 24 apr 2024 | 1,4000 | 1,4000 | 1,2000 | 1,2200 | 1,2200 | 18.800 |
| 23 apr 2024 | 1,1900 | 1,2000 | 1,1600 | 1,1800 | 1,1800 | 1.400 |
| 22 apr 2024 | 1,1800 | 1,1900 | 1,1300 | 1,1600 | 1,1600 | 33.900 |
| 19 apr 2024 | 1,1700 | 1,2300 | 1,1700 | 1,2100 | 1,2100 | 10.800 |
| 18 apr 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 17 apr 2024 | 1,1400 | 1,1900 | 1,1100 | 1,1600 | 1,1600 | 4.900 |
| 16 apr 2024 | 1,1300 | 1,1600 | 1,1000 | 1,1400 | 1,1400 | 7.400 |
| 15 apr 2024 | 1,1700 | 1,1700 | 1,1000 | 1,1000 | 1,1000 | 11.900 |
| 12 apr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 2.200 |
| 11 apr 2024 | 1,1900 | 1,2000 | 1,1300 | 1,1300 | 1,1300 | 4.500 |
| 10 apr 2024 | 1,1700 | 1,2100 | 1,1300 | 1,2100 | 1,2100 | 2.300 |
| 09 apr 2024 | 1,2000 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 800 |
| 08 apr 2024 | 1,3100 | 1,3100 | 1,2000 | 1,2000 | 1,2000 | 2.400 |
| 05 apr 2024 | 1,2100 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 22.000 |
| 04 apr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 200 |
| 03 apr 2024 | 1,2200 | 1,2500 | 1,2100 | 1,2500 | 1,2500 | 3.300 |
| 02 apr 2024 | 1,2500 | 1,2500 | 1,2200 | 1,2400 | 1,2400 | 1.200 |
| 01 apr 2024 | 1,1800 | 1,2500 | 1,1800 | 1,2500 | 1,2500 | 18.400 |
| 28 mar 2024 | 1,1000 | 1,2200 | 1,1000 | 1,2100 | 1,2100 | 59.600 |
| 27 mar 2024 | 1,1500 | 1,1800 | 1,1300 | 1,1500 | 1,1500 | 27.900 |
| 26 mar 2024 | 1,1800 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 30.900 |
| 25 mar 2024 | 1,1900 | 1,2000 | 1,1000 | 1,1500 | 1,1500 | 205.600 |
| 22 mar 2024 | 1,3300 | 1,3300 | 1,2000 | 1,2000 | 1,2000 | 4.800 |
| 21 mar 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 200 |
| 20 mar 2024 | 1,2400 | 1,2500 | 1,2100 | 1,2200 | 1,2200 | 27.700 |
| 19 mar 2024 | 1,2200 | 1,2700 | 1,2200 | 1,2700 | 1,2700 | 9.200 |
| 18 mar 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 12.100 |
| 15 mar 2024 | 1,2400 | 1,3100 | 1,2000 | 1,2000 | 1,2000 | 6.400 |
| 14 mar 2024 | 1,2700 | 1,2800 | 1,2700 | 1,2800 | 1,2800 | 200 |
| 13 mar 2024 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,3000 | 600 |
| 12 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 2.000 |
| 11 mar 2024 | 1,2500 | 1,3000 | 1,1900 | 1,2800 | 1,2800 | 4.300 |
| 08 mar 2024 | 1,2300 | 1,2700 | 1,2300 | 1,2700 | 1,2700 | 6.200 |
| 07 mar 2024 | 1,2300 | 1,2700 | 1,2300 | 1,2700 | 1,2700 | 2.100 |
| 06 mar 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2300 | 1,2300 | 1.000 |
| 05 mar 2024 | 1,2200 | 1,2200 | 1,1600 | 1,2200 | 1,2200 | 8.000 |
| 04 mar 2024 | 1,0900 | 1,2300 | 1,0900 | 1,2100 | 1,2100 | 18.100 |
| 01 mar 2024 | 1,2000 | 1,2700 | 1,1600 | 1,2500 | 1,2500 | 13.200 |
| 29 feb 2024 | 1,1200 | 1,2400 | 1,1200 | 1,2000 | 1,2000 | 18.000 |
| 28 feb 2024 | 1,3100 | 1,3100 | 1,2000 | 1,2000 | 1,2000 | 17.500 |
| 27 feb 2024 | 1,3300 | 1,3300 | 1,2800 | 1,3300 | 1,3300 | 4.800 |
| 26 feb 2024 | 1,3400 | 1,3600 | 1,2900 | 1,3600 | 1,3600 | 4.900 |
| 23 feb 2024 | 1,4000 | 1,4000 | 1,2100 | 1,3400 | 1,3400 | 9.200 |
| 22 feb 2024 | 1,2500 | 1,3300 | 1,2500 | 1,2600 | 1,2600 | 3.900 |
| 21 feb 2024 | 1,2400 | 1,2700 | 1,2000 | 1,2400 | 1,2400 | 3.900 |
| 20 feb 2024 | 1,2400 | 1,3000 | 1,2000 | 1,2300 | 1,2300 | 6.900 |
| 16 feb 2024 | 1,1900 | 1,2500 | 1,1600 | 1,2500 | 1,2500 | 25.000 |
| 15 feb 2024 | 1,2100 | 1,2200 | 1,1400 | 1,2100 | 1,2100 | 41.300 |
| 14 feb 2024 | 1,1700 | 1,1900 | 1,1400 | 1,1400 | 1,1400 | 5.100 |
| 13 feb 2024 | 1,1400 | 1,1800 | 1,1400 | 1,1700 | 1,1700 | 7.800 |
| 12 feb 2024 | 1,2500 | 1,2800 | 1,1800 | 1,1800 | 1,1800 | 26.900 |
| 09 feb 2024 | 1,2300 | 1,2800 | 1,2000 | 1,2500 | 1,2500 | 63.300 |
| 08 feb 2024 | 1,2200 | 1,2800 | 1,2000 | 1,2400 | 1,2400 | 5.200 |
| 07 feb 2024 | 1,2000 | 1,2400 | 1,1800 | 1,2400 | 1,2400 | 39.000 |
| 06 feb 2024 | 1,1500 | 1,2300 | 1,1300 | 1,2200 | 1,2200 | 25.800 |
| 05 feb 2024 | 1,2300 | 1,2300 | 1,1200 | 1,1400 | 1,1400 | 9.700 |
| 02 feb 2024 | 1,2100 | 1,2100 | 1,1400 | 1,1700 | 1,1700 | 6.600 |
| 01 feb 2024 | 1,1300 | 1,1900 | 1,0900 | 1,1900 | 1,1900 | 16.400 |
| 31 gen 2024 | 1,1700 | 1,1700 | 1,1000 | 1,1300 | 1,1300 | 2.900 |
| 30 gen 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 19.000 |
| 29 gen 2024 | 1,2200 | 1,2600 | 1,1800 | 1,1800 | 1,1800 | 27.200 |
| 26 gen 2024 | 1,2000 | 1,2500 | 1,1800 | 1,2200 | 1,2200 | 30.100 |
| 25 gen 2024 | 1,1000 | 1,2100 | 1,1000 | 1,1700 | 1,1700 | 204.400 |
| 24 gen 2024 | 1,1400 | 1,1800 | 1,0900 | 1,1300 | 1,1300 | 3.800 |
| 23 gen 2024 | 1,1100 | 1,1500 | 1,0900 | 1,0900 | 1,0900 | 16.000 |
| 22 gen 2024 | 1,1100 | 1,1500 | 1,0500 | 1,0500 | 1,0500 | 41.900 |
| 19 gen 2024 | 1,1100 | 1,1500 | 1,0600 | 1,1000 | 1,1000 | 4.700 |
| 18 gen 2024 | 1,1200 | 1,1800 | 1,1000 | 1,1300 | 1,1300 | 102.700 |
| 17 gen 2024 | 1,1100 | 1,1500 | 1,0800 | 1,1000 | 1,1000 | 20.700 |
| 16 gen 2024 | 1,0800 | 1,1900 | 1,0800 | 1,1100 | 1,1100 | 31.600 |
| 12 gen 2024 | 1,1600 | 1,2000 | 1,1500 | 1,1500 | 1,1500 | 4.800 |
| 11 gen 2024 | 1,1700 | 1,1700 | 1,1000 | 1,1300 | 1,1300 | 7.200 |
| 10 gen 2024 | 1,1700 | 1,1800 | 1,1400 | 1,1800 | 1,1800 | 2.300 |
| 09 gen 2024 | 1,1900 | 1,2100 | 1,1700 | 1,2000 | 1,2000 | 15.000 |
| 08 gen 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 5.700 |
| 05 gen 2024 | 1,2400 | 1,3000 | 1,2200 | 1,2400 | 1,2400 | 10.600 |
| 04 gen 2024 | 1,2700 | 1,3300 | 1,2500 | 1,2500 | 1,2500 | 13.100 |
| 03 gen 2024 | 1,2500 | 1,2800 | 1,2300 | 1,2800 | 1,2800 | 3.700 |
| 02 gen 2024 | 1,2800 | 1,3500 | 1,2000 | 1,2300 | 1,2300 | 12.200 |
| 29 dic 2023 | 1,2400 | 1,2800 | 1,2400 | 1,2800 | 1,2800 | 7.200 |
| 28 dic 2023 | 1,2500 | 1,3700 | 1,0900 | 1,2800 | 1,2800 | 90.100 |
| 27 dic 2023 | 1,2300 | 1,2500 | 1,1800 | 1,2500 | 1,2500 | 11.000 |
| 26 dic 2023 | 1,2300 | 1,2500 | 1,2000 | 1,2500 | 1,2500 | 57.300 |
| 22 dic 2023 | 1,2500 | 1,2600 | 1,2300 | 1,2300 | 1,2300 | 49.400 |
| 21 dic 2023 | 1,2200 | 1,2500 | 1,2000 | 1,2100 | 1,2100 | 17.000 |
| 20 dic 2023 | 1,2500 | 1,2800 | 1,2100 | 1,2100 | 1,2100 | 28.900 |
| 19 dic 2023 | 1,2600 | 1,2600 | 1,2000 | 1,2600 | 1,2600 | 50.300 |
| 18 dic 2023 | 1,2100 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 20.100 |
| 15 dic 2023 | 1,2500 | 1,2500 | 1,2100 | 1,2200 | 1,2200 | 11.300 |
| 14 dic 2023 | 1,2500 | 1,2800 | 1,2100 | 1,2200 | 1,2200 | 18.200 |
| 13 dic 2023 | 1,2500 | 1,2500 | 1,2200 | 1,2200 | 1,2200 | 233.900 |
| 12 dic 2023 | 1,2500 | 1,2600 | 1,2300 | 1,2300 | 1,2300 | 40.400 |
| 11 dic 2023 | 1,3000 | 1,3400 | 1,2500 | 1,2500 | 1,2500 | 4.800 |
| 08 dic 2023 | 1,3000 | 1,3100 | 1,2600 | 1,2600 | 1,2600 | 46.000 |
| 07 dic 2023 | 1,3300 | 1,3300 | 1,2400 | 1,2800 | 1,2800 | 5.200 |
| *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.