Italia markets close in 35 minutes
FTSE MIB
34.186,98 +200,08 (+0,59%) Dow Jones
38.965,43 +113,16 (+0,29%) Nasdaq
16.369,04 +19,79 (+0,12%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
77,78 -0,70 (-0,89%) Bitcoin EUR
58.928,62 -119,43 (-0,20%)
Shanghai Pharmaceuticals Holding Co., Ltd (SHPMF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:22PM EDT. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 03 mag 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 02 mag 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 01 mag 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 30 apr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 29 apr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 26 apr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 25 apr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 24 apr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 16.300 |
| 23 apr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 2.100 |
| 22 apr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 19 apr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 18 apr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1.600 |
| 17 apr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 16 apr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 15 apr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 100 |
| 12 apr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1.100 |
| 11 apr 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 10 apr 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 09 apr 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 08 apr 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 05 apr 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 04 apr 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 03 apr 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 02 apr 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 01 apr 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 28 mar 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 27 mar 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 26 mar 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 25 mar 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 18.200 |
| 22 mar 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 21 mar 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 20 mar 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 16.300 |
| 19 mar 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 18 mar 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 15 mar 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1.600 |
| 14 mar 2024 | 1,5000 | 1,5000 | 1,3600 | 1,3600 | 1,3600 | 4.800 |
| 13 mar 2024 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | - |
| 12 mar 2024 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | - |
| 11 mar 2024 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | - |
| 08 mar 2024 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | - |
| 07 mar 2024 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | - |
| 06 mar 2024 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1.600 |
| 05 mar 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 04 mar 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 01 mar 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 29 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 28 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 27 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 26 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 23 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 22 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 21 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 20 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 16 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 15 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 14 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 13 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 12 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 09 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 08 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 07 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 06 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 05 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 02 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1.100 |
| 01 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 31 gen 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 30 gen 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 29 gen 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 22.800 |
| 26 gen 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 25 gen 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 24 gen 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 23 gen 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 22 gen 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 19 gen 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1.100 |
| 18 gen 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 28.600 |
| 17 gen 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 16 gen 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 17.200 |
| 12 gen 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 11 gen 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1.600 |
| 10 gen 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 09 gen 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 08 gen 2024 | 1,4800 | 1,6100 | 1,4800 | 1,5300 | 1,5300 | 51.900 |
| 05 gen 2024 | 1,3660 | 1,3660 | 1,3660 | 1,3660 | 1,3660 | - |
| 04 gen 2024 | 1,5100 | 1,5100 | 1,3660 | 1,3660 | 1,3660 | 3.000 |
| 03 gen 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 3.000 |
| 02 gen 2024 | 1,4750 | 1,5750 | 1,4750 | 1,5750 | 1,5750 | 6.900 |
| 29 dic 2023 | 1,4500 | 1,5500 | 1,4500 | 1,5500 | 1,5500 | 4.800 |
| 28 dic 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 24.000 |
| 27 dic 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 26 dic 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 22 dic 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 21 dic 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 20 dic 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1.400 |
| 19 dic 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 18 dic 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 15 dic 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 14 dic 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 18.700 |
| 13 dic 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 38.100 |
| 12 dic 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| *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.