Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.457,59 +3.401,68 (+6,18%)
Semiconductor Manufacturing International Corp (MKN2.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:30PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,8400 | 1,8600 | 1,8400 | 1,8600 | 1,8600 | 320 |
| 02 mag 2024 | 1,8400 | 1,8400 | 1,7400 | 1,7400 | 1,7400 | - |
| 30 apr 2024 | 1,8900 | 1,8900 | 1,8000 | 1,8000 | 1,8000 | 320 |
| 29 apr 2024 | 1,8400 | 1,8400 | 1,7300 | 1,7300 | 1,7300 | - |
| 26 apr 2024 | 1,8100 | 1,8100 | 1,7700 | 1,7700 | 1,7700 | - |
| 25 apr 2024 | 1,7400 | 1,7500 | 1,7400 | 1,7500 | 1,7500 | - |
| 24 apr 2024 | 1,7200 | 1,7300 | 1,6900 | 1,6900 | 1,6900 | - |
| 23 apr 2024 | 1,6600 | 1,6700 | 1,6400 | 1,6700 | 1,6700 | - |
| 22 apr 2024 | 1,6800 | 1,6800 | 1,6500 | 1,6700 | 1,6700 | - |
| 19 apr 2024 | 1,6600 | 1,6700 | 1,6600 | 1,6700 | 1,6700 | - |
| 18 apr 2024 | 1,7800 | 1,7800 | 1,6800 | 1,6900 | 1,6900 | 420 |
| 17 apr 2024 | 1,6400 | 1,6600 | 1,6400 | 1,6400 | 1,6400 | - |
| 16 apr 2024 | 1,6800 | 1,6800 | 1,6400 | 1,6400 | 1,6400 | - |
| 15 apr 2024 | 1,6900 | 1,6900 | 1,6500 | 1,6500 | 1,6500 | - |
| 12 apr 2024 | 1,6500 | 1,6600 | 1,6500 | 1,6500 | 1,6500 | - |
| 11 apr 2024 | 1,6800 | 1,6800 | 1,6400 | 1,6500 | 1,6500 | - |
| 10 apr 2024 | 1,7100 | 1,7100 | 1,6700 | 1,6700 | 1,6700 | - |
| 09 apr 2024 | 1,6900 | 1,8200 | 1,6900 | 1,7300 | 1,7300 | 200 |
| 08 apr 2024 | 1,6600 | 1,6700 | 1,6500 | 1,6600 | 1,6600 | - |
| 05 apr 2024 | 1,7100 | 1,7100 | 1,7000 | 1,7000 | 1,7000 | - |
| 04 apr 2024 | 1,7400 | 1,7400 | 1,7300 | 1,7400 | 1,7400 | 500 |
| 03 apr 2024 | 1,7600 | 1,7600 | 1,7400 | 1,7500 | 1,7500 | - |
| 02 apr 2024 | 1,7500 | 1,7700 | 1,7500 | 1,7600 | 1,7600 | - |
| 28 mar 2024 | 1,7400 | 1,7600 | 1,6700 | 1,7600 | 1,7600 | - |
| 27 mar 2024 | 1,7200 | 1,7600 | 1,6900 | 1,7600 | 1,7600 | - |
| 26 mar 2024 | 1,7900 | 1,7900 | 1,6700 | 1,7400 | 1,7400 | - |
| 25 mar 2024 | 1,7700 | 1,7700 | 1,6800 | 1,6800 | 1,6800 | - |
| 22 mar 2024 | 1,8100 | 1,8100 | 1,7900 | 1,8000 | 1,8000 | - |
| 21 mar 2024 | 1,9100 | 1,9100 | 1,8800 | 1,8900 | 1,8900 | - |
| 20 mar 2024 | 1,9200 | 1,9200 | 1,9000 | 1,9000 | 1,9000 | - |
| 19 mar 2024 | 1,9100 | 1,9100 | 1,9000 | 1,9100 | 1,9100 | - |
| 18 mar 2024 | 1,9600 | 1,9600 | 1,9300 | 1,9300 | 1,9300 | - |
| 15 mar 2024 | 1,9100 | 1,9300 | 1,9100 | 1,9200 | 1,9200 | - |
| 14 mar 2024 | 1,9300 | 1,9300 | 1,8800 | 1,8800 | 1,8800 | - |
| 13 mar 2024 | 1,9600 | 1,9700 | 1,9500 | 1,9600 | 1,9600 | 100 |
| 12 mar 2024 | 1,9700 | 2,0800 | 1,9500 | 2,0800 | 2,0800 | 150 |
| 11 mar 2024 | 1,9500 | 1,9600 | 1,9300 | 1,9600 | 1,9600 | - |
| 08 mar 2024 | 1,9100 | 1,9100 | 1,8800 | 1,8800 | 1,8800 | - |
| 07 mar 2024 | 1,8700 | 1,8700 | 1,8500 | 1,8600 | 1,8600 | - |
| 06 mar 2024 | 1,9000 | 1,9100 | 1,9000 | 1,9100 | 1,9100 | - |
| 05 mar 2024 | 1,9000 | 1,9000 | 1,8700 | 1,8700 | 1,8700 | - |
| 04 mar 2024 | 1,9400 | 2,0200 | 1,9400 | 1,9400 | 1,9400 | - |
| 01 mar 2024 | 1,9800 | 2,0000 | 1,9400 | 2,0000 | 2,0000 | - |
| 29 feb 2024 | 1,9500 | 1,9900 | 1,9500 | 1,9900 | 1,9900 | - |
| 28 feb 2024 | 1,8000 | 1,8100 | 1,8000 | 1,8000 | 1,8000 | - |
| 27 feb 2024 | 1,8700 | 1,9100 | 1,8700 | 1,9100 | 1,9100 | - |
| 26 feb 2024 | 1,7400 | 1,7400 | 1,6400 | 1,6400 | 1,6400 | - |
| 23 feb 2024 | 1,7300 | 1,7300 | 1,6300 | 1,6300 | 1,6300 | - |
| 22 feb 2024 | 1,7300 | 1,7400 | 1,6400 | 1,6600 | 1,6600 | - |
| 21 feb 2024 | 1,7200 | 1,7300 | 1,6300 | 1,7200 | 1,7200 | - |
| 20 feb 2024 | 1,6500 | 1,6600 | 1,6300 | 1,6400 | 1,6400 | - |
| 19 feb 2024 | 1,6800 | 1,6800 | 1,6700 | 1,6700 | 1,6700 | - |
| 16 feb 2024 | 1,7500 | 1,7500 | 1,6600 | 1,6600 | 1,6600 | - |
| 15 feb 2024 | 1,7100 | 1,7400 | 1,6900 | 1,7400 | 1,7400 | - |
| 14 feb 2024 | 1,7000 | 1,7000 | 1,6800 | 1,6900 | 1,6900 | - |
| 13 feb 2024 | 1,6900 | 1,7000 | 1,6900 | 1,7000 | 1,7000 | - |
| 12 feb 2024 | 1,7300 | 1,7300 | 1,7000 | 1,7000 | 1,7000 | 120 |
| 09 feb 2024 | 1,6900 | 1,6900 | 1,6800 | 1,6800 | 1,6800 | - |
| 08 feb 2024 | 1,6700 | 1,6700 | 1,5700 | 1,5700 | 1,5700 | - |
| 07 feb 2024 | 1,6300 | 1,6400 | 1,5800 | 1,6100 | 1,6100 | - |
| 06 feb 2024 | 1,7800 | 1,7800 | 1,6700 | 1,7800 | 1,7800 | - |
| 05 feb 2024 | 1,6500 | 1,6500 | 1,5400 | 1,6400 | 1,6400 | - |
| 02 feb 2024 | 1,6100 | 1,6100 | 1,5900 | 1,5900 | 1,5900 | - |
| 01 feb 2024 | 1,6400 | 1,6800 | 1,5400 | 1,6800 | 1,6800 | - |
| 31 gen 2024 | 1,6200 | 1,6400 | 1,6100 | 1,6300 | 1,6300 | - |
| 30 gen 2024 | 1,6600 | 1,7600 | 1,6300 | 1,6700 | 1,6700 | 1.000 |
| 29 gen 2024 | 1,7400 | 1,8000 | 1,7400 | 1,8000 | 1,8000 | - |
| 26 gen 2024 | 1,8100 | 2,0400 | 1,7000 | 1,7000 | 1,7000 | 100 |
| 25 gen 2024 | 1,8600 | 1,8600 | 1,8300 | 1,8400 | 1,8400 | - |
| 24 gen 2024 | 1,6500 | 1,8900 | 1,6500 | 1,8900 | 1,8900 | 600 |
| 23 gen 2024 | 1,6400 | 1,7900 | 1,6400 | 1,7900 | 1,7900 | - |
| 22 gen 2024 | 1,5900 | 1,7400 | 1,5900 | 1,7400 | 1,7400 | - |
| 19 gen 2024 | 1,7700 | 1,8100 | 1,7700 | 1,8100 | 1,8100 | - |
| 18 gen 2024 | 1,8300 | 1,8400 | 1,8300 | 1,8400 | 1,8400 | - |
| 17 gen 2024 | 1,7300 | 1,8200 | 1,7100 | 1,8200 | 1,8200 | - |
| 16 gen 2024 | 1,9900 | 1,9900 | 1,8200 | 1,8900 | 1,8900 | - |
| 15 gen 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 12 gen 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 11 gen 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 10 gen 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 09 gen 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 08 gen 2024 | 1,9900 | 2,0200 | 1,9900 | 2,0200 | 2,0200 | - |
| 05 gen 2024 | 1,9900 | 2,0800 | 1,9900 | 2,0800 | 2,0800 | - |
| 04 gen 2024 | 2,0400 | 2,1200 | 2,0400 | 2,1200 | 2,1200 | - |
| 03 gen 2024 | 2,0400 | 2,1600 | 2,0400 | 2,1600 | 2,1600 | - |
| 02 gen 2024 | 2,0800 | 2,1400 | 2,0800 | 2,1400 | 2,1400 | - |
| 29 dic 2023 | 2,1200 | 2,1400 | 2,1200 | 2,1400 | 2,1400 | - |
| 28 dic 2023 | 2,2400 | 2,2800 | 2,1600 | 2,2800 | 2,2800 | 1.900 |
| 27 dic 2023 | 2,2000 | 2,2200 | 2,2000 | 2,2200 | 2,2200 | - |
| 22 dic 2023 | 2,3000 | 2,3000 | 2,2600 | 2,3000 | 2,3000 | - |
| 21 dic 2023 | 2,3400 | 2,3400 | 2,2200 | 2,3000 | 2,3000 | - |
| 20 dic 2023 | 2,3400 | 2,3400 | 2,2200 | 2,2400 | 2,2400 | - |
| 19 dic 2023 | 2,3400 | 2,3800 | 2,2400 | 2,2400 | 2,2400 | - |
| 18 dic 2023 | 2,2800 | 2,3800 | 2,2800 | 2,3800 | 2,3800 | - |
| 15 dic 2023 | 2,3200 | 2,3200 | 2,2400 | 2,2600 | 2,2600 | - |
| 14 dic 2023 | 2,3200 | 2,3600 | 2,2200 | 2,3600 | 2,3600 | - |
| 13 dic 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 12 dic 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 11 dic 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 08 dic 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| *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.