Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.375,80 +1.242,14 (+2,07%)
Centre Testing International Group Co. Ltd. (300012.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 12,12 | 12,28 | 12,06 | 12,24 | 12,24 | 14.954.992 |
| 16 mag 2024 | 12,19 | 12,25 | 12,07 | 12,12 | 12,12 | 8.286.950 |
| 15 mag 2024 | 12,45 | 12,47 | 12,11 | 12,14 | 12,14 | 12.333.735 |
| 14 mag 2024 | 12,56 | 12,60 | 12,39 | 12,43 | 12,43 | 8.993.318 |
| 13 mag 2024 | 12,58 | 12,70 | 12,41 | 12,48 | 12,48 | 9.773.800 |
| 10 mag 2024 | 12,80 | 12,86 | 12,50 | 12,56 | 12,56 | 12.981.791 |
| 09 mag 2024 | 12,74 | 13,00 | 12,71 | 12,75 | 12,75 | 16.240.379 |
| 08 mag 2024 | 13,11 | 13,11 | 12,76 | 12,76 | 12,76 | 11.078.900 |
| 07 mag 2024 | 12,90 | 13,24 | 12,83 | 13,16 | 13,16 | 19.223.100 |
| 06 mag 2024 | 12,81 | 13,04 | 12,79 | 12,85 | 12,85 | 18.606.933 |
| 30 apr 2024 | 13,00 | 13,00 | 12,57 | 12,58 | 12,58 | 18.098.552 |
| 29 apr 2024 | 12,45 | 13,07 | 12,40 | 12,95 | 12,95 | 29.757.988 |
| 26 apr 2024 | 12,04 | 12,49 | 12,04 | 12,44 | 12,44 | 19.495.445 |
| 25 apr 2024 | 12,38 | 12,48 | 12,08 | 12,13 | 12,13 | 18.863.261 |
| 24 apr 2024 | 12,34 | 12,57 | 12,18 | 12,52 | 12,52 | 17.832.147 |
| 23 apr 2024 | 11,82 | 12,49 | 11,82 | 12,34 | 12,34 | 28.399.295 |
| 22 apr 2024 | 11,90 | 12,21 | 11,72 | 11,92 | 11,92 | 25.355.080 |
| 19 apr 2024 | 11,80 | 11,85 | 11,39 | 11,75 | 11,75 | 45.685.179 |
| 18 apr 2024 | 12,00 | 12,30 | 11,89 | 12,16 | 12,16 | 21.645.130 |
| 17 apr 2024 | 11,79 | 12,10 | 11,76 | 12,10 | 12,10 | 20.319.625 |
| 16 apr 2024 | 11,90 | 12,12 | 11,55 | 11,60 | 11,60 | 25.224.520 |
| 15 apr 2024 | 11,58 | 12,13 | 11,51 | 12,04 | 12,04 | 34.493.094 |
| 12 apr 2024 | 11,91 | 11,98 | 11,53 | 11,54 | 11,54 | 29.764.121 |
| 11 apr 2024 | 12,10 | 12,35 | 12,00 | 12,00 | 12,00 | 23.992.209 |
| 10 apr 2024 | 12,50 | 12,51 | 12,03 | 12,14 | 12,14 | 26.348.644 |
| 09 apr 2024 | 12,50 | 12,72 | 12,43 | 12,55 | 12,55 | 19.178.683 |
| 08 apr 2024 | 13,20 | 13,25 | 12,50 | 12,58 | 12,58 | 36.024.547 |
| 03 apr 2024 | 13,14 | 13,50 | 12,98 | 13,31 | 13,31 | 33.858.968 |
| 02 apr 2024 | 13,33 | 13,88 | 13,19 | 13,23 | 13,23 | 47.200.971 |
| 01 apr 2024 | 12,78 | 13,20 | 12,70 | 13,17 | 13,17 | 22.950.077 |
| 29 mar 2024 | 12,54 | 12,98 | 12,47 | 12,78 | 12,78 | 12.291.828 |
| 28 mar 2024 | 12,14 | 12,79 | 12,13 | 12,60 | 12,60 | 22.418.670 |
| 27 mar 2024 | 13,10 | 13,16 | 12,20 | 12,22 | 12,22 | 26.831.080 |
| 26 mar 2024 | 12,51 | 13,31 | 12,51 | 13,09 | 13,09 | 32.911.879 |
| 25 mar 2024 | 12,74 | 12,94 | 12,51 | 12,53 | 12,53 | 19.886.791 |
| 22 mar 2024 | 13,22 | 13,29 | 12,75 | 12,75 | 12,75 | 21.812.636 |
| 21 mar 2024 | 13,39 | 13,65 | 13,24 | 13,29 | 13,29 | 21.224.491 |
| 20 mar 2024 | 13,00 | 13,36 | 12,99 | 13,25 | 13,25 | 20.744.538 |
| 19 mar 2024 | 13,20 | 13,48 | 13,02 | 13,03 | 13,03 | 19.288.688 |
| 18 mar 2024 | 13,18 | 13,25 | 12,84 | 13,24 | 13,24 | 23.327.384 |
| 15 mar 2024 | 13,18 | 13,18 | 12,75 | 13,08 | 13,08 | 21.387.575 |
| 14 mar 2024 | 12,88 | 13,36 | 12,88 | 13,18 | 13,18 | 32.897.408 |
| 13 mar 2024 | 12,90 | 12,91 | 12,65 | 12,83 | 12,83 | 16.158.045 |
| 12 mar 2024 | 12,70 | 12,90 | 12,57 | 12,90 | 12,90 | 20.160.607 |
| 11 mar 2024 | 12,30 | 12,68 | 12,21 | 12,67 | 12,67 | 17.143.689 |
| 08 mar 2024 | 12,30 | 12,44 | 12,17 | 12,30 | 12,30 | 14.987.238 |
| 07 mar 2024 | 12,66 | 12,82 | 12,33 | 12,33 | 12,33 | 18.401.011 |
| 06 mar 2024 | 12,76 | 12,86 | 12,52 | 12,69 | 12,69 | 24.727.889 |
| 05 mar 2024 | 13,02 | 13,05 | 12,65 | 12,91 | 12,91 | 28.439.462 |
| 04 mar 2024 | 13,27 | 13,41 | 13,03 | 13,16 | 13,16 | 22.859.533 |
| 01 mar 2024 | 13,18 | 13,29 | 12,97 | 13,14 | 13,14 | 18.043.720 |
| 29 feb 2024 | 12,73 | 13,18 | 12,73 | 13,18 | 13,18 | 24.056.535 |
| 28 feb 2024 | 13,14 | 13,54 | 12,80 | 12,80 | 12,80 | 36.609.326 |
| 27 feb 2024 | 12,99 | 13,14 | 12,73 | 13,14 | 13,14 | 28.044.061 |
| 26 feb 2024 | 13,21 | 13,38 | 12,87 | 13,05 | 13,05 | 23.029.039 |
| 23 feb 2024 | 13,20 | 13,25 | 12,87 | 13,19 | 13,19 | 18.690.383 |
| 22 feb 2024 | 13,02 | 13,34 | 12,95 | 13,20 | 13,20 | 18.728.043 |
| 21 feb 2024 | 12,99 | 13,46 | 12,74 | 13,14 | 13,14 | 22.621.421 |
| 20 feb 2024 | 13,18 | 13,38 | 12,84 | 13,09 | 13,09 | 22.408.455 |
| 19 feb 2024 | 13,65 | 13,70 | 12,82 | 13,14 | 13,14 | 34.720.308 |
| 08 feb 2024 | 13,50 | 14,29 | 13,26 | 13,39 | 13,39 | 40.816.101 |
| 07 feb 2024 | 13,13 | 13,90 | 13,02 | 13,64 | 13,64 | 47.485.824 |
| 06 feb 2024 | 11,43 | 13,19 | 11,34 | 13,14 | 13,14 | 39.328.059 |
| 05 feb 2024 | 10,94 | 12,00 | 10,70 | 11,57 | 11,57 | 34.984.013 |
| 02 feb 2024 | 11,49 | 11,55 | 10,62 | 11,09 | 11,09 | 19.376.854 |
| 01 feb 2024 | 11,69 | 11,80 | 11,34 | 11,37 | 11,37 | 18.746.404 |
| 31 gen 2024 | 11,76 | 11,96 | 11,56 | 11,74 | 11,74 | 17.682.800 |
| 30 gen 2024 | 12,03 | 12,25 | 11,69 | 11,72 | 11,72 | 15.924.671 |
| 29 gen 2024 | 12,58 | 12,60 | 12,06 | 12,08 | 12,08 | 21.062.857 |
| 26 gen 2024 | 13,19 | 13,30 | 12,51 | 12,58 | 12,58 | 30.789.094 |
| 25 gen 2024 | 12,78 | 13,47 | 12,70 | 13,45 | 13,45 | 51.537.696 |
| 24 gen 2024 | 12,02 | 12,86 | 11,92 | 12,84 | 12,84 | 62.977.443 |
| 23 gen 2024 | 11,71 | 11,82 | 11,41 | 11,68 | 11,68 | 37.648.974 |
| 22 gen 2024 | 11,45 | 12,01 | 11,31 | 11,55 | 11,55 | 57.343.693 |
| 19 gen 2024 | 11,42 | 11,80 | 11,30 | 11,31 | 11,31 | 31.235.548 |
| 18 gen 2024 | 11,50 | 11,62 | 10,60 | 11,35 | 11,35 | 68.616.752 |
| 17 gen 2024 | 12,32 | 12,45 | 11,89 | 11,90 | 11,90 | 19.270.491 |
| 16 gen 2024 | 12,72 | 12,74 | 12,17 | 12,30 | 12,30 | 24.757.828 |
| 15 gen 2024 | 13,13 | 13,20 | 12,72 | 12,74 | 12,74 | 16.588.894 |
| 12 gen 2024 | 13,45 | 13,54 | 13,13 | 13,13 | 13,13 | 11.853.901 |
| 11 gen 2024 | 13,66 | 13,71 | 13,45 | 13,50 | 13,50 | 12.361.600 |
| 10 gen 2024 | 13,67 | 13,77 | 13,42 | 13,61 | 13,61 | 6.839.114 |
| 09 gen 2024 | 13,60 | 13,85 | 13,51 | 13,70 | 13,70 | 7.696.033 |
| 08 gen 2024 | 13,97 | 13,97 | 13,56 | 13,58 | 13,58 | 7.515.275 |
| 05 gen 2024 | 14,04 | 14,18 | 13,94 | 14,01 | 14,01 | 7.267.475 |
| 04 gen 2024 | 14,06 | 14,16 | 13,92 | 14,03 | 14,03 | 7.829.259 |
| 03 gen 2024 | 14,11 | 14,28 | 13,93 | 14,04 | 14,04 | 7.037.300 |
| 02 gen 2024 | 14,25 | 14,28 | 13,94 | 14,03 | 14,03 | 8.591.937 |
| 29 dic 2023 | 14,12 | 14,36 | 14,06 | 14,20 | 14,20 | 10.475.537 |
| 28 dic 2023 | 13,61 | 14,10 | 13,54 | 14,01 | 14,01 | 12.705.880 |
| 27 dic 2023 | 13,81 | 13,91 | 13,62 | 13,66 | 13,66 | 10.329.884 |
| 26 dic 2023 | 13,88 | 14,02 | 13,72 | 13,83 | 13,83 | 6.559.235 |
| 25 dic 2023 | 14,00 | 14,11 | 13,89 | 13,92 | 13,92 | 5.795.500 |
| 22 dic 2023 | 14,17 | 14,23 | 13,92 | 13,97 | 13,97 | 10.075.482 |
| 21 dic 2023 | 14,13 | 14,30 | 14,00 | 14,17 | 14,17 | 8.002.164 |
| 20 dic 2023 | 14,34 | 14,37 | 14,09 | 14,18 | 14,18 | 9.074.053 |
| 19 dic 2023 | 14,28 | 14,42 | 14,26 | 14,33 | 14,33 | 8.681.000 |
| 18 dic 2023 | 14,46 | 14,56 | 14,30 | 14,33 | 14,33 | 11.764.300 |
| 15 dic 2023 | 15,05 | 15,10 | 14,51 | 14,55 | 14,55 | 17.054.678 |
| 14 dic 2023 | 15,13 | 15,23 | 15,00 | 15,01 | 15,01 | 5.678.929 |
| *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.