Italia markets open in 5 hours 30 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.299,42 +97,05 (+0,25%) EUR/USD
1,0748 -0,0003 (-0,03%) Bitcoin EUR
57.230,17 -1.013,09 (-1,74%) CMC Crypto 200
1.309,96 +15,29 (+1,18%)
China Automotive Systems, Inc. (RYV.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:20AM CEST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 100 |
| 07 mag 2024 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | - |
| 06 mag 2024 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | - |
| 03 mag 2024 | 3,2100 | 3,2600 | 3,2100 | 3,2600 | 3,2600 | 100 |
| 02 mag 2024 | 3,4000 | 3,4000 | 3,3500 | 3,3500 | 3,3500 | 1.000 |
| 30 apr 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 29 apr 2024 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | - |
| 26 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 25 apr 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 24 apr 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | - |
| 23 apr 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 22 apr 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | - |
| 19 apr 2024 | 3,4200 | 3,4300 | 3,4200 | 3,4300 | 3,4300 | 150 |
| 18 apr 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 17 apr 2024 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | - |
| 16 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 15 apr 2024 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | - |
| 12 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 11 apr 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | - |
| 10 apr 2024 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | - |
| 09 apr 2024 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | - |
| 08 apr 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | - |
| 05 apr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 04 apr 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 03 apr 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 02 apr 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 28 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 27 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 26 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 25 mar 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 22 mar 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 21 mar 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 20 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 19 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 18 mar 2024 | 3,0800 | 3,0800 | 3,0600 | 3,0600 | 3,0600 | 7 |
| 15 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 14 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 13 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 12 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 11 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 08 mar 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 07 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 06 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 05 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 04 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 01 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 29 feb 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 28 feb 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 27 feb 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 26 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 23 feb 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 22 feb 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 21 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 20 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 19 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 16 feb 2024 | 3,0400 | 3,0600 | 3,0400 | 3,0600 | 3,0600 | 500 |
| 15 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 14 feb 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 13 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 12 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 09 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 08 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 07 feb 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 06 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 05 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 02 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 01 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 31 gen 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 30 gen 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 29 gen 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 26 gen 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 25 gen 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 24 gen 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 23 gen 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 22 gen 2024 | 3,0400 | 3,5000 | 3,0400 | 3,5000 | 3,5000 | 1.000 |
| 19 gen 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 18 gen 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 17 gen 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 16 gen 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 15 gen 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 12 gen 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 11 gen 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
| 10 gen 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
| 09 gen 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 08 gen 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 05 gen 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 04 gen 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 03 gen 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 180 |
| 02 gen 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 29 dic 2023 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 28 dic 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 27 dic 2023 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 22 dic 2023 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 21 dic 2023 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 20 dic 2023 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 19 dic 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 18 dic 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 15 dic 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 14 dic 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 13 dic 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| *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.