Italia markets open in 7 hours 50 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0752 0,0000 (-0,00%) Bitcoin EUR
56.734,88 -1.451,88 (-2,50%) CMC Crypto 200
1.303,35 +8,67 (+0,67%)
CSPC Pharmaceutical Group Limited (CSPCY)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:51PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 3,3480 | 3,3800 | 3,3480 | 3,3800 | 3,3800 | 8.961 |
| 07 mag 2024 | 3,3680 | 3,3700 | 3,3400 | 3,3500 | 3,3500 | 3.400 |
| 06 mag 2024 | 3,4250 | 3,4300 | 3,4000 | 3,4200 | 3,4200 | 10.800 |
| 03 mag 2024 | 3,4000 | 3,4400 | 3,4000 | 3,4400 | 3,4400 | 11.200 |
| 02 mag 2024 | 3,4000 | 3,4500 | 3,3700 | 3,4350 | 3,4350 | 15.800 |
| 01 mag 2024 | 3,2500 | 3,2800 | 3,2330 | 3,2800 | 3,2800 | 13.500 |
| 30 apr 2024 | 3,4400 | 3,4400 | 3,2100 | 3,2400 | 3,2400 | 20.300 |
| 29 apr 2024 | 3,3300 | 3,3300 | 3,3100 | 3,3300 | 3,3300 | 3.400 |
| 26 apr 2024 | 3,3240 | 3,3240 | 3,3000 | 3,3210 | 3,3210 | 9.000 |
| 25 apr 2024 | 3,2550 | 3,2700 | 3,2410 | 3,2500 | 3,2500 | 5.100 |
| 24 apr 2024 | 3,1150 | 3,1250 | 3,0800 | 3,0900 | 3,0900 | 8.200 |
| 23 apr 2024 | 2,9700 | 3,0300 | 2,9700 | 3,0100 | 3,0100 | 13.300 |
| 22 apr 2024 | 2,9800 | 3,0240 | 2,9800 | 3,0000 | 3,0000 | 9.000 |
| 19 apr 2024 | 2,9300 | 2,9300 | 2,8900 | 2,8900 | 2,8900 | 47.600 |
| 18 apr 2024 | 2,9300 | 2,9500 | 2,9200 | 2,9200 | 2,9200 | 34.500 |
| 17 apr 2024 | 2,8980 | 2,9200 | 2,8900 | 2,8900 | 2,8900 | 36.500 |
| 16 apr 2024 | 2,9200 | 2,9300 | 2,8900 | 2,9000 | 2,9000 | 507.900 |
| 15 apr 2024 | 2,9250 | 2,9300 | 2,8900 | 2,9300 | 2,9300 | 46.500 |
| 12 apr 2024 | 2,9700 | 2,9700 | 2,9100 | 2,9400 | 2,9400 | 17.800 |
| 11 apr 2024 | 3,0450 | 3,0500 | 3,0300 | 3,0400 | 3,0400 | 7.800 |
| 10 apr 2024 | 3,0840 | 3,0840 | 3,0500 | 3,0500 | 3,0500 | 12.900 |
| 09 apr 2024 | 3,1100 | 3,1340 | 3,1100 | 3,1280 | 3,1280 | 8.400 |
| 08 apr 2024 | 3,0950 | 3,1200 | 3,0700 | 3,1000 | 3,1000 | 13.200 |
| 05 apr 2024 | 3,0850 | 3,1100 | 3,0700 | 3,0700 | 3,0700 | 77.600 |
| 04 apr 2024 | 3,1500 | 3,1600 | 3,1000 | 3,1300 | 3,1300 | 7.200 |
| 03 apr 2024 | 3,0900 | 3,1500 | 3,0900 | 3,1000 | 3,1000 | 42.800 |
| 02 apr 2024 | 3,1900 | 3,2100 | 3,1900 | 3,2100 | 3,2100 | 4.500 |
| 01 apr 2024 | 3,1200 | 3,1400 | 3,1100 | 3,1100 | 3,1100 | 21.000 |
| 28 mar 2024 | 3,0950 | 3,1200 | 3,0900 | 3,1100 | 3,1100 | 7.600 |
| 27 mar 2024 | 3,1550 | 3,1800 | 3,1300 | 3,1300 | 3,1300 | 10.800 |
| 26 mar 2024 | 3,1600 | 3,2050 | 3,1600 | 3,1600 | 3,1600 | 7.200 |
| 25 mar 2024 | 3,2500 | 3,2500 | 3,1800 | 3,2100 | 3,2100 | 17.900 |
| 22 mar 2024 | 3,2200 | 3,2400 | 3,2000 | 3,2400 | 3,2400 | 10.800 |
| 21 mar 2024 | 3,2100 | 3,2500 | 3,2100 | 3,2500 | 3,2500 | 5.500 |
| 20 mar 2024 | 3,2300 | 3,2600 | 3,2010 | 3,2200 | 3,2200 | 18.500 |
| 19 mar 2024 | 3,1500 | 3,2500 | 3,1500 | 3,2200 | 3,2200 | 17.600 |
| 18 mar 2024 | 3,3000 | 3,3000 | 3,2600 | 3,2600 | 3,2600 | 9.300 |
| 15 mar 2024 | 3,3600 | 3,3900 | 3,3600 | 3,3900 | 3,3900 | 5.100 |
| 14 mar 2024 | 3,2750 | 3,2900 | 3,2400 | 3,2900 | 3,2900 | 45.700 |
| 13 mar 2024 | 3,2700 | 3,3150 | 3,2400 | 3,2400 | 3,2400 | 14.100 |
| 12 mar 2024 | 3,1700 | 3,2000 | 3,1400 | 3,1700 | 3,1700 | 48.700 |
| 11 mar 2024 | 3,0350 | 3,0500 | 3,0200 | 3,0200 | 3,0200 | 8.600 |
| 08 mar 2024 | 2,9750 | 3,0100 | 2,9600 | 3,0000 | 3,0000 | 12.000 |
| 07 mar 2024 | 2,9100 | 2,9600 | 2,9100 | 2,9600 | 2,9600 | 33.100 |
| 06 mar 2024 | 2,9760 | 2,9760 | 2,9400 | 2,9500 | 2,9500 | 31.000 |
| 05 mar 2024 | 2,8500 | 2,9500 | 2,8500 | 2,9500 | 2,9500 | 13.500 |
| 04 mar 2024 | 2,9510 | 3,0000 | 2,9500 | 2,9500 | 2,9500 | 7.100 |
| 01 mar 2024 | 3,0800 | 3,0900 | 3,0400 | 3,0900 | 3,0900 | 26.500 |
| 29 feb 2024 | 3,0800 | 3,0800 | 3,0300 | 3,0500 | 3,0500 | 47.200 |
| 28 feb 2024 | 3,0210 | 3,0500 | 3,0210 | 3,0300 | 3,0300 | 7.200 |
| 27 feb 2024 | 3,1600 | 3,2300 | 3,1600 | 3,2300 | 3,2300 | 14.300 |
| 26 feb 2024 | 3,2100 | 3,3180 | 3,1600 | 3,1600 | 3,1600 | 9.200 |
| 23 feb 2024 | 3,1830 | 3,1830 | 3,1600 | 3,1600 | 3,1600 | 25.000 |
| 22 feb 2024 | 3,1900 | 3,1900 | 3,1650 | 3,1900 | 3,1900 | 41.000 |
| 21 feb 2024 | 3,1400 | 3,1900 | 3,1300 | 3,1300 | 3,1300 | 18.800 |
| 20 feb 2024 | 3,1400 | 3,1400 | 3,0800 | 3,0800 | 3,0800 | 24.700 |
| 16 feb 2024 | 3,0600 | 3,1400 | 3,0600 | 3,1300 | 3,1300 | 18.000 |
| 15 feb 2024 | 2,9900 | 3,0300 | 2,9900 | 3,0200 | 3,0200 | 22.300 |
| 14 feb 2024 | 2,9900 | 3,0490 | 2,9900 | 3,0200 | 3,0200 | 21.800 |
| 13 feb 2024 | 2,9500 | 3,0000 | 2,9300 | 2,9300 | 2,9300 | 38.000 |
| 12 feb 2024 | 2,9800 | 3,0300 | 2,9800 | 3,0300 | 3,0300 | 9.700 |
| 09 feb 2024 | 2,9400 | 2,9700 | 2,9100 | 2,9300 | 2,9300 | 52.200 |
| 08 feb 2024 | 2,9940 | 3,0000 | 2,9700 | 2,9700 | 2,9700 | 13.900 |
| 07 feb 2024 | 3,0100 | 3,0500 | 3,0100 | 3,0100 | 3,0100 | 12.200 |
| 06 feb 2024 | 3,0900 | 3,1100 | 3,0600 | 3,0900 | 3,0900 | 38.700 |
| 05 feb 2024 | 2,9000 | 2,9200 | 2,8700 | 2,8800 | 2,8800 | 19.100 |
| 02 feb 2024 | 2,8950 | 2,9100 | 2,8800 | 2,8800 | 2,8800 | 52.900 |
| 01 feb 2024 | 2,9250 | 2,9500 | 2,9000 | 2,9250 | 2,9250 | 101.000 |
| 31 gen 2024 | 2,9200 | 2,9200 | 2,8500 | 2,8960 | 2,8960 | 9.000 |
| 30 gen 2024 | 2,9000 | 2,9300 | 2,9000 | 2,9000 | 2,9000 | 31.900 |
| 29 gen 2024 | 2,9200 | 2,9700 | 2,9200 | 2,9400 | 2,9400 | 38.000 |
| 26 gen 2024 | 3,0200 | 3,0700 | 2,9800 | 3,0000 | 3,0000 | 24.500 |
| 25 gen 2024 | 3,0550 | 3,0700 | 3,0400 | 3,0500 | 3,0500 | 15.700 |
| 24 gen 2024 | 3,0100 | 3,0500 | 3,0000 | 3,0300 | 3,0300 | 39.500 |
| 23 gen 2024 | 2,9340 | 2,9600 | 2,9100 | 2,9300 | 2,9300 | 26.200 |
| 22 gen 2024 | 2,8800 | 2,8900 | 2,8200 | 2,8500 | 2,8500 | 80.800 |
| 19 gen 2024 | 2,9700 | 3,0100 | 2,9700 | 2,9850 | 2,9850 | 22.200 |
| 18 gen 2024 | 3,0500 | 3,0800 | 3,0300 | 3,0600 | 3,0600 | 38.000 |
| 17 gen 2024 | 3,0200 | 3,0200 | 2,9700 | 3,0000 | 3,0000 | 55.800 |
| 16 gen 2024 | 3,1000 | 3,1000 | 3,0200 | 3,0500 | 3,0500 | 151.900 |
| 12 gen 2024 | 3,2500 | 3,3300 | 3,2500 | 3,2710 | 3,2710 | 23.500 |
| 11 gen 2024 | 3,2200 | 3,2600 | 3,2120 | 3,2600 | 3,2600 | 73.800 |
| 10 gen 2024 | 3,3900 | 3,4900 | 3,3900 | 3,4700 | 3,4700 | 23.700 |
| 09 gen 2024 | 3,5100 | 3,5100 | 3,4300 | 3,5100 | 3,5100 | 15.900 |
| 08 gen 2024 | 3,4900 | 3,5400 | 3,4600 | 3,5400 | 3,5400 | 19.500 |
| 05 gen 2024 | 3,6200 | 3,6600 | 3,6100 | 3,6600 | 3,6600 | 14.000 |
| 04 gen 2024 | 3,6600 | 3,7100 | 3,6200 | 3,6750 | 3,6750 | 17.000 |
| 03 gen 2024 | 3,5500 | 3,6050 | 3,5300 | 3,6050 | 3,6050 | 7.400 |
| 02 gen 2024 | 3,6300 | 3,6300 | 3,5700 | 3,6150 | 3,6150 | 12.300 |
| 29 dic 2023 | 3,6400 | 3,6900 | 3,6300 | 3,6900 | 3,6900 | 16.100 |
| 28 dic 2023 | 3,6300 | 3,6600 | 3,6200 | 3,6300 | 3,6300 | 39.800 |
| 27 dic 2023 | 3,4850 | 3,5200 | 3,4850 | 3,5000 | 3,5000 | 21.900 |
| 26 dic 2023 | 3,4800 | 3,5200 | 3,4500 | 3,5100 | 3,5100 | 35.400 |
| 22 dic 2023 | 3,4800 | 3,5100 | 3,4010 | 3,5100 | 3,5100 | 36.600 |
| 21 dic 2023 | 3,3700 | 3,4800 | 3,3700 | 3,4700 | 3,4700 | 58.100 |
| 20 dic 2023 | 3,4250 | 3,4700 | 3,4200 | 3,4250 | 3,4250 | 23.000 |
| 19 dic 2023 | 3,4950 | 3,5500 | 3,4400 | 3,4500 | 3,4500 | 14.900 |
| 18 dic 2023 | 3,5400 | 3,5400 | 3,4900 | 3,5280 | 3,5280 | 18.300 |
| 15 dic 2023 | 3,5250 | 3,5800 | 3,4700 | 3,5600 | 3,5600 | 14.800 |
| 14 dic 2023 | 3,4200 | 3,5300 | 3,4200 | 3,5040 | 3,5040 | 111.800 |
| *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.