Italia markets close in 2 hours 42 minutes
FTSE MIB
34.158,03 +171,13 (+0,50%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,12 -0,36 (-0,46%) Bitcoin EUR
59.020,90 -90,91 (-0,15%)
China Shenhua Energy Company Limited (IKF.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:07AM CEST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 2.500 |
| 06 mag 2024 | 3,9110 | 3,9900 | 3,9110 | 3,9900 | 3,9900 | 200 |
| 03 mag 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 02 mag 2024 | 3,8320 | 3,8320 | 3,8320 | 3,8320 | 3,8320 | - |
| 30 apr 2024 | 3,8540 | 3,8540 | 3,8540 | 3,8540 | 3,8540 | - |
| 29 apr 2024 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | - |
| 26 apr 2024 | 3,7640 | 3,8000 | 3,7640 | 3,8000 | 3,8000 | 716 |
| 25 apr 2024 | 3,7740 | 3,7740 | 3,7740 | 3,7740 | 3,7740 | - |
| 24 apr 2024 | 3,7150 | 3,7150 | 3,7110 | 3,7110 | 3,7110 | 700 |
| 23 apr 2024 | 3,7330 | 3,7330 | 3,7330 | 3,7330 | 3,7330 | - |
| 22 apr 2024 | 3,7500 | 3,7800 | 3,7100 | 3,7800 | 3,7800 | 3.520 |
| 19 apr 2024 | 3,8870 | 3,8870 | 3,8870 | 3,8870 | 3,8870 | - |
| 18 apr 2024 | 3,8490 | 3,8490 | 3,8490 | 3,8490 | 3,8490 | - |
| 17 apr 2024 | 3,8570 | 3,8570 | 3,8570 | 3,8570 | 3,8570 | - |
| 16 apr 2024 | 3,9090 | 3,9090 | 3,9090 | 3,9090 | 3,9090 | - |
| 15 apr 2024 | 3,8770 | 3,8770 | 3,8770 | 3,8770 | 3,8770 | - |
| 12 apr 2024 | 3,8090 | 3,8400 | 3,8090 | 3,8400 | 3,8400 | 569 |
| 11 apr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 10 apr 2024 | 3,7670 | 3,7670 | 3,7670 | 3,7670 | 3,7670 | - |
| 09 apr 2024 | 3,6780 | 3,7200 | 3,6780 | 3,7200 | 3,7200 | 2.000 |
| 08 apr 2024 | 3,7110 | 3,7110 | 3,6570 | 3,6570 | 3,6570 | 1.500 |
| 05 apr 2024 | 3,6330 | 3,6330 | 3,6330 | 3,6330 | 3,6330 | - |
| 04 apr 2024 | 3,6660 | 3,6660 | 3,6660 | 3,6660 | 3,6660 | - |
| 03 apr 2024 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | - |
| 02 apr 2024 | 3,6960 | 3,8160 | 3,6960 | 3,8160 | 3,8160 | 348 |
| 28 mar 2024 | 3,5940 | 3,7040 | 3,5940 | 3,7040 | 3,7040 | 200 |
| 27 mar 2024 | 3,5290 | 3,5360 | 3,5290 | 3,5360 | 3,5360 | 455 |
| 26 mar 2024 | 3,5280 | 3,6100 | 3,5280 | 3,6100 | 3,6100 | 300 |
| 25 mar 2024 | 3,5510 | 3,5510 | 3,5510 | 3,5510 | 3,5510 | - |
| 22 mar 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | - |
| 21 mar 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 20 mar 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
| 19 mar 2024 | 3,4370 | 3,4370 | 3,4370 | 3,4370 | 3,4370 | - |
| 18 mar 2024 | 3,4010 | 3,5090 | 3,4010 | 3,5090 | 3,5090 | 2 |
| 15 mar 2024 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | - |
| 14 mar 2024 | 3,5230 | 3,5240 | 3,5140 | 3,5140 | 3,5140 | 1.000 |
| 13 mar 2024 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | - |
| 12 mar 2024 | 3,4650 | 3,5200 | 3,4650 | 3,5200 | 3,5200 | 1.000 |
| 11 mar 2024 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | - |
| 08 mar 2024 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | - |
| 07 mar 2024 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | - |
| 06 mar 2024 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | - |
| 05 mar 2024 | 3,5870 | 3,5870 | 3,5870 | 3,5870 | 3,5870 | - |
| 04 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 01 mar 2024 | 3,5550 | 3,5550 | 3,5550 | 3,5550 | 3,5550 | - |
| 29 feb 2024 | 3,5370 | 3,6230 | 3,5370 | 3,6230 | 3,6230 | 211 |
| 28 feb 2024 | 3,6340 | 3,7000 | 3,6340 | 3,7000 | 3,7000 | 296 |
| 27 feb 2024 | 3,6180 | 3,6180 | 3,6160 | 3,6160 | 3,6160 | - |
| 26 feb 2024 | 3,6210 | 3,6210 | 3,6040 | 3,6040 | 3,6040 | 200 |
| 23 feb 2024 | 3,6740 | 3,6740 | 3,6740 | 3,6740 | 3,6740 | - |
| 22 feb 2024 | 3,7220 | 3,7220 | 3,7220 | 3,7220 | 3,7220 | - |
| 21 feb 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | - |
| 20 feb 2024 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | - |
| 19 feb 2024 | 3,6370 | 3,6370 | 3,6370 | 3,6370 | 3,6370 | - |
| 16 feb 2024 | 3,5040 | 3,5040 | 3,5040 | 3,5040 | 3,5040 | - |
| 15 feb 2024 | 3,5040 | 3,6140 | 3,5040 | 3,6140 | 3,6140 | 300 |
| 14 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 13 feb 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 12 feb 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 09 feb 2024 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | - |
| 08 feb 2024 | 3,4970 | 3,4970 | 3,4970 | 3,4970 | 3,4970 | - |
| 07 feb 2024 | 3,6910 | 3,6910 | 3,6910 | 3,6910 | 3,6910 | 55 |
| 06 feb 2024 | 3,5060 | 3,5500 | 3,5060 | 3,5500 | 3,5500 | 64 |
| 05 feb 2024 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | - |
| 02 feb 2024 | 3,4280 | 3,4280 | 3,4280 | 3,4280 | 3,4280 | - |
| 01 feb 2024 | 3,4220 | 3,4220 | 3,4220 | 3,4220 | 3,4220 | - |
| 31 gen 2024 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | - |
| 30 gen 2024 | 3,3860 | 3,3860 | 3,3860 | 3,3860 | 3,3860 | - |
| 29 gen 2024 | 3,4530 | 3,4530 | 3,4530 | 3,4530 | 3,4530 | - |
| 26 gen 2024 | 3,4610 | 3,4610 | 3,4610 | 3,4610 | 3,4610 | - |
| 25 gen 2024 | 3,4190 | 3,4190 | 3,4190 | 3,4190 | 3,4190 | - |
| 24 gen 2024 | 3,2620 | 3,2620 | 3,2620 | 3,2620 | 3,2620 | - |
| 23 gen 2024 | 3,1500 | 3,2260 | 3,1500 | 3,2260 | 3,2260 | 250 |
| 22 gen 2024 | 3,0560 | 3,0560 | 3,0560 | 3,0560 | 3,0560 | - |
| 19 gen 2024 | 3,1030 | 3,1030 | 3,1030 | 3,1030 | 3,1030 | - |
| 18 gen 2024 | 3,1900 | 3,2080 | 3,1900 | 3,2080 | 3,2080 | 500 |
| 17 gen 2024 | 3,2090 | 3,2390 | 3,1750 | 3,2390 | 3,2390 | 2.602 |
| 16 gen 2024 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | - |
| 15 gen 2024 | 3,2460 | 3,2460 | 3,2460 | 3,2460 | 3,2460 | - |
| 12 gen 2024 | 3,2460 | 3,2460 | 3,2460 | 3,2460 | 3,2460 | - |
| 11 gen 2024 | 3,2010 | 3,2010 | 3,2010 | 3,2010 | 3,2010 | - |
| 10 gen 2024 | 3,2910 | 3,2910 | 3,2910 | 3,2910 | 3,2910 | - |
| 09 gen 2024 | 3,2740 | 3,2740 | 3,2740 | 3,2740 | 3,2740 | - |
| 08 gen 2024 | 3,2000 | 3,2210 | 3,2000 | 3,2210 | 3,2210 | 2.279 |
| 05 gen 2024 | 3,2370 | 3,2370 | 3,2370 | 3,2370 | 3,2370 | - |
| 04 gen 2024 | 3,2470 | 3,2470 | 3,2470 | 3,2470 | 3,2470 | - |
| 03 gen 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 400 |
| 02 gen 2024 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | - |
| 29 dic 2023 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 659 |
| 28 dic 2023 | 2,9880 | 2,9880 | 2,9500 | 2,9500 | 2,9500 | 2.334 |
| 27 dic 2023 | 3,0030 | 3,0030 | 3,0030 | 3,0030 | 3,0030 | - |
| 22 dic 2023 | 2,9810 | 2,9810 | 2,9810 | 2,9810 | 2,9810 | - |
| 21 dic 2023 | 2,9280 | 2,9280 | 2,9280 | 2,9280 | 2,9280 | - |
| 20 dic 2023 | 2,8970 | 2,8970 | 2,8970 | 2,8970 | 2,8970 | - |
| 19 dic 2023 | 2,8990 | 2,8990 | 2,8980 | 2,8980 | 2,8980 | 7.000 |
| 18 dic 2023 | 2,9260 | 2,9260 | 2,9260 | 2,9260 | 2,9260 | - |
| 15 dic 2023 | 2,8490 | 2,8490 | 2,8490 | 2,8490 | 2,8490 | - |
| 14 dic 2023 | 2,8190 | 2,8190 | 2,8190 | 2,8190 | 2,8190 | - |
| 13 dic 2023 | 2,8650 | 2,8650 | 2,8650 | 2,8650 | 2,8650 | - |
| 12 dic 2023 | 2,8970 | 2,8970 | 2,8970 | 2,8970 | 2,8970 | - |
| *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.