Italia markets close in 2 hours 54 minutes
FTSE MIB
32.860,60 +195,39 (+0,60%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,91 +0,46 (+0,59%) Bitcoin EUR
61.208,32 -930,50 (-1,50%)
Origin Agritech Limited (SEED)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 5,1500 | 5,1900 | 4,7400 | 4,8900 | 4,8900 | 25.200 |
| 13 giu 2024 | 5,1600 | 5,2500 | 5,0500 | 5,0900 | 5,0900 | 17.400 |
| 12 giu 2024 | 5,1800 | 5,5900 | 5,0300 | 5,2300 | 5,2300 | 128.600 |
| 11 giu 2024 | 5,1800 | 5,2800 | 5,0000 | 5,1300 | 5,1300 | 21.500 |
| 10 giu 2024 | 5,1900 | 5,5300 | 5,0800 | 5,2800 | 5,2800 | 7.000 |
| 07 giu 2024 | 5,3000 | 5,3500 | 4,9500 | 5,3300 | 5,3300 | 51.900 |
| 06 giu 2024 | 5,4400 | 5,4400 | 5,2000 | 5,3600 | 5,3600 | 16.400 |
| 05 giu 2024 | 5,2100 | 5,4300 | 5,1300 | 5,3100 | 5,3100 | 13.900 |
| 04 giu 2024 | 5,4900 | 5,5000 | 5,2000 | 5,2400 | 5,2400 | 18.600 |
| 03 giu 2024 | 5,0900 | 5,6500 | 5,0900 | 5,4000 | 5,4000 | 38.400 |
| 31 mag 2024 | 4,9600 | 5,4000 | 4,9600 | 5,2800 | 5,2800 | 23.300 |
| 30 mag 2024 | 4,8300 | 5,2500 | 4,8300 | 5,0400 | 5,0400 | 46.200 |
| 29 mag 2024 | 5,1000 | 5,1700 | 4,7100 | 4,9300 | 4,9300 | 69.600 |
| 28 mag 2024 | 5,3900 | 5,6500 | 5,0600 | 5,2400 | 5,2400 | 42.900 |
| 24 mag 2024 | 5,2000 | 5,6200 | 5,2000 | 5,3100 | 5,3100 | 18.700 |
| 23 mag 2024 | 5,9100 | 5,9800 | 5,0700 | 5,2200 | 5,2200 | 125.200 |
| 22 mag 2024 | 5,9800 | 6,1800 | 5,7800 | 5,9400 | 5,9400 | 25.500 |
| 21 mag 2024 | 5,9300 | 6,0400 | 5,7700 | 5,9600 | 5,9600 | 48.900 |
| 20 mag 2024 | 5,7300 | 6,2500 | 5,7300 | 6,0500 | 6,0500 | 54.600 |
| 17 mag 2024 | 6,2400 | 6,3800 | 5,6200 | 5,9500 | 5,9500 | 97.700 |
| 16 mag 2024 | 5,4400 | 6,2400 | 5,3300 | 6,1700 | 6,1700 | 198.900 |
| 15 mag 2024 | 5,5600 | 5,8000 | 5,1100 | 5,4500 | 5,4500 | 106.100 |
| 14 mag 2024 | 5,8900 | 5,8900 | 5,3000 | 5,7000 | 5,7000 | 72.600 |
| 13 mag 2024 | 4,7500 | 5,7500 | 4,7500 | 5,5800 | 5,5800 | 111.800 |
| 10 mag 2024 | 5,1600 | 5,3300 | 4,4000 | 4,8000 | 4,8000 | 137.900 |
| 09 mag 2024 | 4,6000 | 6,0600 | 4,6000 | 5,0100 | 5,0100 | 458.600 |
| 08 mag 2024 | 3,8800 | 4,4300 | 3,7500 | 4,3400 | 4,3400 | 388.800 |
| 07 mag 2024 | 3,5600 | 3,5600 | 3,3100 | 3,4300 | 3,4300 | 20.000 |
| 06 mag 2024 | 3,4000 | 3,5400 | 3,2900 | 3,4400 | 3,4400 | 35.700 |
| 03 mag 2024 | 3,4000 | 3,4000 | 3,2300 | 3,3600 | 3,3600 | 13.400 |
| 02 mag 2024 | 3,3300 | 3,3800 | 3,1000 | 3,2000 | 3,2000 | 12.400 |
| 01 mag 2024 | 3,3100 | 3,3400 | 3,1100 | 3,2500 | 3,2500 | 12.300 |
| 30 apr 2024 | 3,2200 | 3,3200 | 3,1500 | 3,3100 | 3,3100 | 3.400 |
| 29 apr 2024 | 3,3600 | 3,3600 | 3,1100 | 3,1600 | 3,1600 | 14.200 |
| 26 apr 2024 | 3,2100 | 3,5500 | 3,1500 | 3,3400 | 3,3400 | 24.100 |
| 25 apr 2024 | 3,5300 | 3,5300 | 3,2800 | 3,2800 | 3,2800 | 15.500 |
| 24 apr 2024 | 3,3500 | 3,5500 | 3,1700 | 3,5400 | 3,5400 | 16.900 |
| 23 apr 2024 | 3,4500 | 3,4600 | 3,2600 | 3,2700 | 3,2700 | 7.700 |
| 22 apr 2024 | 3,2700 | 3,4700 | 3,2000 | 3,4600 | 3,4600 | 21.200 |
| 19 apr 2024 | 3,1600 | 3,3000 | 3,1000 | 3,1800 | 3,1800 | 13.600 |
| 18 apr 2024 | 3,2100 | 3,2800 | 3,1000 | 3,1700 | 3,1700 | 11.600 |
| 17 apr 2024 | 3,3400 | 3,3400 | 3,1200 | 3,2600 | 3,2600 | 14.200 |
| 16 apr 2024 | 3,4000 | 3,5000 | 3,1400 | 3,1600 | 3,1600 | 20.300 |
| 15 apr 2024 | 3,3900 | 3,3900 | 3,2000 | 3,2900 | 3,2900 | 13.700 |
| 12 apr 2024 | 3,2500 | 3,4800 | 3,2200 | 3,3000 | 3,3000 | 14.700 |
| 11 apr 2024 | 3,3800 | 3,5200 | 3,3000 | 3,4300 | 3,4300 | 14.600 |
| 10 apr 2024 | 3,5100 | 3,5200 | 3,3800 | 3,4200 | 3,4200 | 12.700 |
| 09 apr 2024 | 3,4400 | 3,5700 | 3,2800 | 3,4100 | 3,4100 | 16.000 |
| 08 apr 2024 | 3,3200 | 3,3900 | 3,2500 | 3,3800 | 3,3800 | 15.500 |
| 05 apr 2024 | 3,3300 | 3,3300 | 3,1400 | 3,2500 | 3,2500 | 33.500 |
| 04 apr 2024 | 3,8600 | 3,9100 | 2,9800 | 3,4000 | 3,4000 | 129.700 |
| 03 apr 2024 | 3,7000 | 3,9000 | 3,7000 | 3,8600 | 3,8600 | 8.700 |
| 02 apr 2024 | 3,8600 | 3,9400 | 3,7100 | 3,7500 | 3,7500 | 27.100 |
| 01 apr 2024 | 4,0500 | 4,0500 | 3,8300 | 3,8500 | 3,8500 | 23.500 |
| 28 mar 2024 | 3,9900 | 4,0700 | 3,8700 | 4,0400 | 4,0400 | 49.900 |
| 27 mar 2024 | 3,9600 | 4,0000 | 3,7300 | 3,9800 | 3,9800 | 53.800 |
| 26 mar 2024 | 4,0700 | 4,1500 | 3,7100 | 3,9200 | 3,9200 | 84.800 |
| 25 mar 2024 | 3,6500 | 4,1900 | 3,6000 | 3,9900 | 3,9900 | 149.600 |
| 22 mar 2024 | 3,4400 | 3,6800 | 3,4000 | 3,6200 | 3,6200 | 37.600 |
| 21 mar 2024 | 3,5800 | 3,5800 | 3,3700 | 3,5000 | 3,5000 | 48.400 |
| 20 mar 2024 | 3,2500 | 3,6800 | 3,2200 | 3,4800 | 3,4800 | 90.400 |
| 19 mar 2024 | 3,1500 | 3,2700 | 3,0100 | 3,2400 | 3,2400 | 43.400 |
| 18 mar 2024 | 2,9100 | 3,2100 | 2,9000 | 3,1900 | 3,1900 | 47.500 |
| 15 mar 2024 | 3,0700 | 3,2300 | 2,9200 | 2,9300 | 2,9300 | 43.400 |
| 14 mar 2024 | 2,9500 | 3,1500 | 2,9100 | 3,0700 | 3,0700 | 57.400 |
| 13 mar 2024 | 3,1100 | 3,1600 | 2,8100 | 3,0100 | 3,0100 | 51.000 |
| 12 mar 2024 | 3,1700 | 3,1800 | 3,0200 | 3,0400 | 3,0400 | 26.200 |
| 11 mar 2024 | 3,1400 | 3,2500 | 3,0100 | 3,1000 | 3,1000 | 50.000 |
| 08 mar 2024 | 2,8300 | 3,1000 | 2,7000 | 3,0400 | 3,0400 | 125.700 |
| 07 mar 2024 | 2,7600 | 2,8700 | 2,6700 | 2,7300 | 2,7300 | 23.200 |
| 06 mar 2024 | 2,7400 | 2,8900 | 2,6800 | 2,7600 | 2,7600 | 17.600 |
| 05 mar 2024 | 2,8500 | 2,8900 | 2,6600 | 2,7600 | 2,7600 | 57.100 |
| 04 mar 2024 | 2,6500 | 2,9300 | 2,5500 | 2,8900 | 2,8900 | 100.900 |
| 01 mar 2024 | 2,7800 | 2,8700 | 2,5900 | 2,6900 | 2,6900 | 81.300 |
| 29 feb 2024 | 2,7700 | 3,0000 | 2,7700 | 2,8200 | 2,8200 | 34.200 |
| 28 feb 2024 | 3,0400 | 3,1500 | 2,7800 | 2,8100 | 2,8100 | 61.500 |
| 27 feb 2024 | 2,9300 | 3,2300 | 2,8100 | 3,1400 | 3,1400 | 133.600 |
| 26 feb 2024 | 3,1500 | 3,2000 | 2,7000 | 2,9300 | 2,9300 | 184.100 |
| 23 feb 2024 | 3,4100 | 3,5900 | 3,1000 | 3,1000 | 3,1000 | 186.900 |
| 22 feb 2024 | 3,3300 | 4,0900 | 2,8700 | 3,3400 | 3,3400 | 739.900 |
| 21 feb 2024 | 3,2000 | 4,5800 | 2,7100 | 3,7800 | 3,7800 | 16.616.600 |
| 20 feb 2024 | 2,7000 | 2,7100 | 2,3000 | 2,3000 | 2,3000 | 60.300 |
| 16 feb 2024 | 2,4400 | 2,6700 | 2,3500 | 2,5700 | 2,5700 | 44.300 |
| 15 feb 2024 | 2,3900 | 2,4400 | 2,3600 | 2,4300 | 2,4300 | 20.700 |
| 14 feb 2024 | 2,1200 | 2,4000 | 2,0500 | 2,3000 | 2,3000 | 52.500 |
| 13 feb 2024 | 2,0500 | 2,2300 | 1,9900 | 2,2000 | 2,2000 | 26.400 |
| 12 feb 2024 | 2,0200 | 2,1000 | 1,9800 | 2,0800 | 2,0800 | 15.400 |
| 09 feb 2024 | 1,9900 | 2,0200 | 1,8900 | 1,9800 | 1,9800 | 14.000 |
| 08 feb 2024 | 1,8100 | 1,9900 | 1,8100 | 1,9800 | 1,9800 | 11.000 |
| 07 feb 2024 | 1,8700 | 1,9900 | 1,7000 | 1,8600 | 1,8600 | 30.600 |
| 06 feb 2024 | 1,7000 | 2,0300 | 1,6500 | 1,8100 | 1,8100 | 75.800 |
| 05 feb 2024 | 1,5200 | 1,6600 | 1,5200 | 1,6500 | 1,6500 | 21.300 |
| 02 feb 2024 | 1,7300 | 1,7300 | 1,5300 | 1,5800 | 1,5800 | 9.800 |
| 01 feb 2024 | 1,8200 | 1,8200 | 1,6500 | 1,7100 | 1,7100 | 21.000 |
| 31 gen 2024 | 1,6300 | 1,8000 | 1,6300 | 1,6900 | 1,6900 | 21.500 |
| 30 gen 2024 | 1,5800 | 1,6900 | 1,5200 | 1,5600 | 1,5600 | 20.700 |
| 29 gen 2024 | 1,8000 | 1,8200 | 1,6300 | 1,6300 | 1,6300 | 14.400 |
| 26 gen 2024 | 1,6100 | 1,7200 | 1,6000 | 1,7200 | 1,7200 | 7.800 |
| 25 gen 2024 | 1,7500 | 1,7700 | 1,6200 | 1,6900 | 1,6900 | 30.500 |
| 24 gen 2024 | 1,6200 | 1,7700 | 1,5800 | 1,7200 | 1,7200 | 28.000 |
| *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.