Italia markets close in 4 hours 23 minutes
FTSE MIB
34.459,81 -365,20 (-1,05%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,55 -1,25 (-1,57%) Bitcoin EUR
65.364,76 +3.595,97 (+5,82%)
Shenzhen Special Economic Zone Real Estate & Properties (Group) Co., Ltd. (000029.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 12,17 | 12,49 | 12,20 | 12,32 | 12,32 | 5.661.796 |
| 20 mag 2024 | 12,47 | 12,51 | 12,13 | 12,29 | 12,29 | 10.654.479 |
| 17 mag 2024 | 12,17 | 12,69 | 12,03 | 12,62 | 12,62 | 12.553.809 |
| 16 mag 2024 | 11,99 | 12,21 | 11,80 | 12,10 | 12,10 | 7.097.897 |
| 15 mag 2024 | 11,84 | 12,09 | 11,83 | 11,85 | 11,85 | 5.208.440 |
| 14 mag 2024 | 11,87 | 12,08 | 11,75 | 11,90 | 11,90 | 5.870.267 |
| 13 mag 2024 | 11,38 | 12,11 | 11,12 | 11,85 | 11,85 | 10.647.300 |
| 10 mag 2024 | 11,16 | 11,51 | 11,06 | 11,41 | 11,41 | 5.610.222 |
| 09 mag 2024 | 11,07 | 11,23 | 11,04 | 11,08 | 11,08 | 3.174.301 |
| 08 mag 2024 | 11,41 | 11,43 | 11,06 | 11,08 | 11,08 | 5.102.084 |
| 07 mag 2024 | 11,30 | 11,56 | 11,16 | 11,46 | 11,46 | 8.729.992 |
| 06 mag 2024 | 12,01 | 12,22 | 11,38 | 11,38 | 11,38 | 12.801.398 |
| 30 apr 2024 | 11,38 | 11,56 | 11,28 | 11,56 | 11,56 | 5.159.258 |
| 29 apr 2024 | 10,85 | 11,54 | 10,83 | 11,50 | 11,50 | 7.106.507 |
| 26 apr 2024 | 10,30 | 10,80 | 10,30 | 10,78 | 10,78 | 3.914.010 |
| 25 apr 2024 | 10,15 | 10,45 | 10,13 | 10,35 | 10,35 | 1.852.577 |
| 24 apr 2024 | 10,36 | 10,36 | 10,14 | 10,20 | 10,20 | 1.871.830 |
| 23 apr 2024 | 10,17 | 10,38 | 10,17 | 10,30 | 10,30 | 1.883.040 |
| 22 apr 2024 | 10,15 | 10,29 | 10,00 | 10,22 | 10,22 | 1.998.953 |
| 19 apr 2024 | 10,35 | 10,38 | 10,02 | 10,17 | 10,17 | 2.583.920 |
| 18 apr 2024 | 10,47 | 10,55 | 10,34 | 10,41 | 10,41 | 2.723.500 |
| 17 apr 2024 | 10,20 | 10,54 | 10,20 | 10,54 | 10,54 | 3.269.476 |
| 16 apr 2024 | 10,46 | 10,58 | 10,09 | 10,17 | 10,17 | 3.163.573 |
| 15 apr 2024 | 10,89 | 10,90 | 10,10 | 10,48 | 10,48 | 3.792.360 |
| 12 apr 2024 | 11,00 | 11,02 | 10,76 | 10,77 | 10,77 | 2.011.697 |
| 11 apr 2024 | 10,81 | 11,11 | 10,77 | 11,00 | 11,00 | 2.060.900 |
| 10 apr 2024 | 11,01 | 11,11 | 10,82 | 10,90 | 10,90 | 2.642.505 |
| 09 apr 2024 | 10,98 | 11,11 | 10,90 | 11,09 | 11,09 | 2.004.611 |
| 08 apr 2024 | 11,10 | 11,26 | 10,88 | 10,98 | 10,98 | 3.347.162 |
| 03 apr 2024 | 11,24 | 11,24 | 11,01 | 11,16 | 11,16 | 2.025.125 |
| 02 apr 2024 | 11,28 | 11,39 | 11,13 | 11,24 | 11,24 | 3.124.909 |
| 01 apr 2024 | 11,07 | 11,27 | 11,01 | 11,27 | 11,27 | 3.231.935 |
| 29 mar 2024 | 11,03 | 11,03 | 10,78 | 11,04 | 11,04 | 1.370.567 |
| 28 mar 2024 | 10,96 | 11,13 | 10,91 | 10,94 | 10,94 | 3.764.143 |
| 27 mar 2024 | 11,23 | 11,23 | 10,90 | 10,95 | 10,95 | 3.523.342 |
| 26 mar 2024 | 11,14 | 11,50 | 11,08 | 11,30 | 11,30 | 4.147.447 |
| 25 mar 2024 | 11,08 | 11,49 | 11,02 | 11,13 | 11,13 | 3.539.319 |
| 22 mar 2024 | 11,33 | 11,34 | 11,01 | 11,13 | 11,13 | 2.766.445 |
| 21 mar 2024 | 11,35 | 11,39 | 11,23 | 11,28 | 11,28 | 2.040.185 |
| 20 mar 2024 | 11,37 | 11,41 | 11,23 | 11,25 | 11,25 | 2.237.196 |
| 19 mar 2024 | 11,50 | 11,52 | 11,33 | 11,36 | 11,36 | 2.740.000 |
| 18 mar 2024 | 11,56 | 11,62 | 11,40 | 11,49 | 11,49 | 2.795.721 |
| 15 mar 2024 | 11,49 | 11,57 | 11,43 | 11,57 | 11,57 | 2.378.500 |
| 14 mar 2024 | 11,48 | 11,65 | 11,30 | 11,48 | 11,48 | 3.109.966 |
| 13 mar 2024 | 11,63 | 11,69 | 11,35 | 11,49 | 11,49 | 5.284.759 |
| 12 mar 2024 | 11,24 | 11,94 | 11,17 | 11,73 | 11,73 | 8.945.820 |
| 11 mar 2024 | 11,20 | 11,20 | 10,90 | 11,17 | 11,17 | 3.190.585 |
| 08 mar 2024 | 10,73 | 10,92 | 10,73 | 10,91 | 10,91 | 1.808.550 |
| 07 mar 2024 | 10,84 | 10,97 | 10,76 | 10,80 | 10,80 | 2.059.489 |
| 06 mar 2024 | 11,10 | 11,10 | 10,83 | 10,87 | 10,87 | 2.795.081 |
| 05 mar 2024 | 10,99 | 11,09 | 10,77 | 11,05 | 11,05 | 3.261.259 |
| 04 mar 2024 | 11,28 | 11,33 | 10,89 | 11,05 | 11,05 | 4.778.200 |
| 01 mar 2024 | 11,23 | 11,39 | 11,03 | 11,39 | 11,39 | 4.785.401 |
| 29 feb 2024 | 11,10 | 11,45 | 11,04 | 11,25 | 11,25 | 3.296.815 |
| 28 feb 2024 | 11,70 | 11,85 | 11,08 | 11,10 | 11,10 | 5.577.308 |
| 27 feb 2024 | 11,40 | 11,71 | 11,26 | 11,69 | 11,69 | 4.282.160 |
| 26 feb 2024 | 11,34 | 11,54 | 11,30 | 11,34 | 11,34 | 4.212.201 |
| 23 feb 2024 | 11,53 | 11,65 | 11,37 | 11,50 | 11,50 | 3.813.798 |
| 22 feb 2024 | 11,79 | 11,86 | 11,41 | 11,60 | 11,60 | 5.654.253 |
| 21 feb 2024 | 11,40 | 11,98 | 11,25 | 11,84 | 11,84 | 8.181.170 |
| 20 feb 2024 | 11,18 | 11,47 | 11,02 | 11,41 | 11,41 | 6.148.316 |
| 19 feb 2024 | 10,80 | 11,59 | 10,75 | 11,29 | 11,29 | 8.362.669 |
| 08 feb 2024 | 10,78 | 11,08 | 10,52 | 10,87 | 10,87 | 11.002.746 |
| 07 feb 2024 | 10,49 | 11,00 | 10,18 | 10,43 | 10,43 | 13.312.701 |
| 06 feb 2024 | 10,67 | 11,06 | 9,51 | 10,64 | 10,64 | 16.109.344 |
| 05 feb 2024 | 11,30 | 11,75 | 10,54 | 10,56 | 10,56 | 21.174.205 |
| 02 feb 2024 | 10,22 | 11,13 | 10,15 | 11,13 | 11,13 | 8.573.094 |
| 01 feb 2024 | 10,39 | 10,50 | 9,93 | 10,12 | 10,12 | 5.449.581 |
| 31 gen 2024 | 10,92 | 11,01 | 10,31 | 10,37 | 10,37 | 6.543.200 |
| 30 gen 2024 | 11,30 | 11,62 | 10,88 | 10,92 | 10,92 | 7.578.600 |
| 29 gen 2024 | 11,71 | 12,20 | 11,45 | 11,47 | 11,47 | 11.826.900 |
| 26 gen 2024 | 11,20 | 12,31 | 11,20 | 11,89 | 11,89 | 14.001.213 |
| 25 gen 2024 | 10,54 | 11,35 | 10,42 | 11,20 | 11,20 | 6.511.250 |
| 24 gen 2024 | 9,96 | 10,56 | 9,95 | 10,56 | 10,56 | 6.885.033 |
| 23 gen 2024 | 9,87 | 10,04 | 9,67 | 9,98 | 9,98 | 3.890.663 |
| 22 gen 2024 | 10,52 | 10,55 | 9,80 | 9,87 | 9,87 | 3.649.743 |
| 19 gen 2024 | 10,41 | 10,80 | 10,35 | 10,58 | 10,58 | 3.990.222 |
| 18 gen 2024 | 10,71 | 10,81 | 10,16 | 10,47 | 10,47 | 5.133.193 |
| 17 gen 2024 | 11,10 | 11,18 | 10,82 | 10,84 | 10,84 | 2.947.000 |
| 16 gen 2024 | 11,33 | 11,37 | 11,01 | 11,14 | 11,14 | 2.505.500 |
| 15 gen 2024 | 11,15 | 11,31 | 11,01 | 11,26 | 11,26 | 2.358.507 |
| 12 gen 2024 | 11,20 | 11,36 | 11,17 | 11,22 | 11,22 | 1.889.252 |
| 11 gen 2024 | 11,15 | 11,24 | 11,06 | 11,20 | 11,20 | 2.125.200 |
| 10 gen 2024 | 11,10 | 11,31 | 10,88 | 11,16 | 11,16 | 3.229.288 |
| 09 gen 2024 | 11,21 | 11,29 | 11,07 | 11,08 | 11,08 | 2.279.689 |
| 08 gen 2024 | 11,49 | 11,53 | 11,11 | 11,18 | 11,18 | 3.495.200 |
| 05 gen 2024 | 11,57 | 11,59 | 11,32 | 11,38 | 11,38 | 2.352.451 |
| 04 gen 2024 | 11,58 | 11,58 | 11,35 | 11,50 | 11,50 | 2.633.000 |
| 03 gen 2024 | 11,50 | 11,64 | 11,43 | 11,53 | 11,53 | 1.765.700 |
| 02 gen 2024 | 11,84 | 11,84 | 11,51 | 11,52 | 11,52 | 2.352.893 |
| 29 dic 2023 | 11,64 | 11,86 | 11,60 | 11,76 | 11,76 | 2.328.300 |
| 28 dic 2023 | 11,40 | 11,79 | 11,24 | 11,65 | 11,65 | 3.233.380 |
| 27 dic 2023 | 11,24 | 11,47 | 11,20 | 11,45 | 11,45 | 2.461.955 |
| 26 dic 2023 | 11,50 | 11,50 | 11,20 | 11,21 | 11,21 | 2.353.400 |
| 25 dic 2023 | 11,49 | 11,60 | 11,30 | 11,42 | 11,42 | 2.216.901 |
| 22 dic 2023 | 11,62 | 11,72 | 11,42 | 11,50 | 11,50 | 2.812.315 |
| 21 dic 2023 | 11,55 | 11,74 | 11,48 | 11,62 | 11,62 | 2.890.920 |
| 20 dic 2023 | 11,89 | 11,93 | 11,59 | 11,60 | 11,60 | 3.023.462 |
| 19 dic 2023 | 11,96 | 12,08 | 11,76 | 11,89 | 11,89 | 3.163.639 |
| 18 dic 2023 | 12,25 | 12,40 | 11,88 | 11,91 | 11,91 | 5.652.142 |
| *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.