Italia markets closed
Dow Jones
38.262,72 +359,43 (+0,95%) Nasdaq
15.843,09 +237,61 (+1,52%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0732 +0,0014 (+0,13%) Bitcoin EUR
55.388,54 +136,26 (+0,25%) CMC Crypto 200
1.276,16 +5,42 (+0,43%)
Suzhou Sushi Testing Group Co.,Ltd. (300416.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 14,12 | 14,27 | 13,78 | 13,90 | 13,90 | 12.883.275 |
| 30 apr 2024 | 0.15 Dividendo | |||||
| 29 apr 2024 | 14,23 | 14,39 | 13,96 | 14,30 | 14,15 | 22.760.523 |
| 26 apr 2024 | 13,64 | 14,51 | 13,60 | 14,23 | 14,08 | 21.179.186 |
| 25 apr 2024 | 13,85 | 14,02 | 13,59 | 13,71 | 13,57 | 17.717.637 |
| 24 apr 2024 | 13,75 | 14,20 | 13,56 | 14,10 | 13,95 | 16.697.334 |
| 23 apr 2024 | 13,37 | 14,07 | 13,37 | 13,75 | 13,61 | 16.587.009 |
| 22 apr 2024 | 13,20 | 13,67 | 12,81 | 13,49 | 13,35 | 16.460.999 |
| 19 apr 2024 | 13,28 | 13,53 | 13,17 | 13,36 | 13,22 | 19.035.051 |
| 18 apr 2024 | 13,36 | 14,05 | 13,16 | 13,66 | 13,52 | 28.385.937 |
| 17 apr 2024 | 12,43 | 13,40 | 12,43 | 13,40 | 13,26 | 22.056.370 |
| 16 apr 2024 | 12,60 | 12,79 | 12,01 | 12,07 | 11,94 | 14.071.839 |
| 15 apr 2024 | 12,95 | 13,28 | 12,50 | 12,77 | 12,64 | 15.188.526 |
| 12 apr 2024 | 13,02 | 13,19 | 12,83 | 12,90 | 12,76 | 9.702.923 |
| 11 apr 2024 | 13,20 | 13,44 | 13,07 | 13,08 | 12,94 | 10.981.389 |
| 10 apr 2024 | 13,73 | 13,75 | 13,08 | 13,26 | 13,12 | 14.097.503 |
| 09 apr 2024 | 13,76 | 14,08 | 13,56 | 13,83 | 13,68 | 11.739.867 |
| 08 apr 2024 | 14,57 | 14,64 | 13,72 | 13,76 | 13,62 | 20.245.056 |
| 03 apr 2024 | 14,85 | 15,48 | 14,26 | 14,80 | 14,64 | 25.386.419 |
| 02 apr 2024 | 15,04 | 15,33 | 14,71 | 15,00 | 14,84 | 23.576.412 |
| 01 apr 2024 | 14,62 | 15,15 | 14,37 | 14,93 | 14,77 | 27.891.198 |
| 29 mar 2024 | 14,50 | 15,37 | 14,30 | 14,50 | 14,35 | 18.945.034 |
| 28 mar 2024 | 13,37 | 14,38 | 13,36 | 14,10 | 13,95 | 18.533.736 |
| 27 mar 2024 | 14,74 | 14,77 | 13,29 | 13,41 | 13,27 | 24.436.549 |
| 26 mar 2024 | 14,93 | 15,21 | 14,51 | 14,93 | 14,77 | 22.943.439 |
| 25 mar 2024 | 14,51 | 15,39 | 14,41 | 15,20 | 15,04 | 29.078.494 |
| 22 mar 2024 | 14,44 | 14,80 | 14,36 | 14,57 | 14,42 | 19.052.964 |
| 21 mar 2024 | 14,51 | 14,66 | 14,25 | 14,53 | 14,38 | 12.246.842 |
| 20 mar 2024 | 14,21 | 14,49 | 14,17 | 14,45 | 14,30 | 7.390.392 |
| 19 mar 2024 | 14,50 | 14,57 | 14,26 | 14,27 | 14,12 | 6.794.049 |
| 18 mar 2024 | 14,24 | 14,52 | 14,00 | 14,49 | 14,34 | 9.384.109 |
| 15 mar 2024 | 14,14 | 14,14 | 13,75 | 14,08 | 13,93 | 9.309.962 |
| 14 mar 2024 | 14,50 | 14,53 | 13,99 | 14,14 | 13,99 | 9.173.488 |
| 13 mar 2024 | 14,29 | 14,68 | 14,28 | 14,49 | 14,34 | 10.494.354 |
| 12 mar 2024 | 14,09 | 14,27 | 13,83 | 14,24 | 14,09 | 9.029.379 |
| 11 mar 2024 | 13,83 | 14,09 | 13,61 | 14,07 | 13,92 | 6.218.534 |
| 08 mar 2024 | 13,70 | 13,88 | 13,54 | 13,83 | 13,68 | 5.444.628 |
| 07 mar 2024 | 13,98 | 14,53 | 13,70 | 13,70 | 13,56 | 9.223.793 |
| 06 mar 2024 | 13,99 | 14,14 | 13,69 | 13,97 | 13,82 | 5.677.484 |
| 05 mar 2024 | 14,00 | 14,14 | 13,81 | 13,99 | 13,84 | 5.045.037 |
| 04 mar 2024 | 14,13 | 14,43 | 14,01 | 14,13 | 13,98 | 7.780.508 |
| 01 mar 2024 | 13,94 | 14,30 | 13,84 | 14,20 | 14,05 | 6.899.804 |
| 29 feb 2024 | 13,40 | 14,06 | 13,36 | 14,03 | 13,88 | 7.200.015 |
| 28 feb 2024 | 14,72 | 14,77 | 13,43 | 13,44 | 13,30 | 11.315.086 |
| 27 feb 2024 | 14,03 | 14,68 | 13,84 | 14,67 | 14,52 | 9.744.001 |
| 26 feb 2024 | 13,80 | 14,40 | 13,76 | 14,06 | 13,91 | 10.011.715 |
| 23 feb 2024 | 13,26 | 13,92 | 13,15 | 13,81 | 13,67 | 10.988.341 |
| 22 feb 2024 | 13,17 | 13,30 | 13,08 | 13,26 | 13,12 | 5.877.719 |
| 21 feb 2024 | 12,90 | 13,54 | 12,81 | 13,20 | 13,06 | 9.196.214 |
| 20 feb 2024 | 12,90 | 13,15 | 12,81 | 13,05 | 12,91 | 8.102.880 |
| 19 feb 2024 | 13,29 | 13,44 | 12,80 | 13,08 | 12,94 | 10.212.449 |
| 08 feb 2024 | 12,71 | 13,44 | 12,53 | 13,07 | 12,93 | 13.435.596 |
| 07 feb 2024 | 12,18 | 13,05 | 12,01 | 12,49 | 12,36 | 15.966.229 |
| 06 feb 2024 | 10,99 | 12,18 | 10,61 | 12,07 | 11,94 | 13.471.122 |
| 05 feb 2024 | 11,36 | 11,39 | 10,28 | 10,90 | 10,79 | 15.731.212 |
| 02 feb 2024 | 11,95 | 12,12 | 10,98 | 11,42 | 11,30 | 9.711.683 |
| 01 feb 2024 | 11,95 | 12,33 | 11,61 | 11,96 | 11,83 | 9.056.579 |
| 31 gen 2024 | 12,52 | 12,64 | 11,89 | 11,96 | 11,83 | 8.649.531 |
| 30 gen 2024 | 12,89 | 13,12 | 12,47 | 12,55 | 12,42 | 7.023.209 |
| 29 gen 2024 | 13,59 | 13,71 | 12,90 | 13,06 | 12,92 | 10.276.330 |
| 26 gen 2024 | 13,99 | 14,07 | 13,50 | 13,58 | 13,44 | 8.274.456 |
| 25 gen 2024 | 13,81 | 14,18 | 13,50 | 14,04 | 13,89 | 14.845.384 |
| 24 gen 2024 | 13,87 | 13,95 | 13,26 | 13,81 | 13,67 | 8.281.142 |
| 23 gen 2024 | 13,55 | 13,84 | 13,14 | 13,77 | 13,63 | 11.587.712 |
| 22 gen 2024 | 14,56 | 14,61 | 13,39 | 13,48 | 13,34 | 8.205.726 |
| 19 gen 2024 | 14,40 | 14,49 | 14,16 | 14,38 | 14,23 | 9.289.606 |
| 18 gen 2024 | 14,50 | 14,57 | 13,84 | 14,36 | 14,21 | 10.846.644 |
| 17 gen 2024 | 15,29 | 15,29 | 14,45 | 14,46 | 14,31 | 10.199.046 |
| 16 gen 2024 | 16,00 | 16,00 | 14,95 | 15,29 | 15,13 | 13.148.002 |
| 15 gen 2024 | 16,13 | 16,27 | 15,78 | 15,93 | 15,76 | 7.357.113 |
| 12 gen 2024 | 16,18 | 16,41 | 16,01 | 16,08 | 15,91 | 3.571.431 |
| 11 gen 2024 | 16,40 | 16,69 | 16,12 | 16,20 | 16,03 | 6.151.130 |
| 10 gen 2024 | 16,18 | 16,61 | 15,92 | 16,39 | 16,22 | 4.240.053 |
| 09 gen 2024 | 16,18 | 16,44 | 16,02 | 16,18 | 16,01 | 3.343.002 |
| 08 gen 2024 | 16,49 | 16,75 | 16,19 | 16,20 | 16,03 | 5.260.693 |
| 05 gen 2024 | 16,89 | 17,09 | 16,50 | 16,61 | 16,44 | 4.574.830 |
| 04 gen 2024 | 17,20 | 17,33 | 16,85 | 16,92 | 16,74 | 5.037.259 |
| 03 gen 2024 | 17,60 | 17,70 | 17,16 | 17,32 | 17,14 | 4.741.749 |
| 02 gen 2024 | 18,25 | 18,32 | 17,51 | 17,70 | 17,51 | 7.088.657 |
| 29 dic 2023 | 18,00 | 18,42 | 17,92 | 18,37 | 18,18 | 5.492.532 |
| 28 dic 2023 | 17,85 | 18,20 | 17,56 | 18,00 | 17,81 | 4.515.083 |
| 27 dic 2023 | 17,59 | 18,08 | 17,20 | 17,85 | 17,66 | 4.382.913 |
| 26 dic 2023 | 18,19 | 18,38 | 17,40 | 17,59 | 17,41 | 5.932.094 |
| 25 dic 2023 | 17,77 | 18,66 | 17,68 | 18,19 | 18,00 | 7.751.368 |
| 22 dic 2023 | 17,60 | 18,07 | 17,39 | 17,77 | 17,58 | 7.842.221 |
| 21 dic 2023 | 17,36 | 17,69 | 17,03 | 17,53 | 17,35 | 5.229.257 |
| 20 dic 2023 | 17,62 | 17,78 | 17,30 | 17,37 | 17,19 | 5.115.398 |
| 19 dic 2023 | 17,82 | 17,97 | 17,46 | 17,61 | 17,43 | 4.441.582 |
| 18 dic 2023 | 17,70 | 18,22 | 17,50 | 17,70 | 17,51 | 7.218.063 |
| 15 dic 2023 | 18,94 | 18,98 | 17,66 | 17,80 | 17,61 | 16.441.796 |
| 14 dic 2023 | 18,99 | 19,46 | 18,58 | 18,96 | 18,76 | 8.892.848 |
| 13 dic 2023 | 18,35 | 19,44 | 18,23 | 19,29 | 19,09 | 14.065.570 |
| 12 dic 2023 | 18,35 | 18,50 | 18,21 | 18,36 | 18,17 | 3.327.036 |
| 11 dic 2023 | 18,01 | 18,41 | 17,82 | 18,35 | 18,16 | 6.348.146 |
| 08 dic 2023 | 17,79 | 18,25 | 17,71 | 18,10 | 17,91 | 7.847.749 |
| 07 dic 2023 | 18,14 | 18,24 | 17,62 | 17,87 | 17,68 | 8.226.827 |
| 06 dic 2023 | 17,87 | 18,25 | 17,74 | 18,16 | 17,97 | 6.261.021 |
| 05 dic 2023 | 18,21 | 18,50 | 17,90 | 17,91 | 17,72 | 5.651.470 |
| 04 dic 2023 | 18,27 | 18,66 | 17,96 | 18,26 | 18,07 | 8.866.755 |
| 01 dic 2023 | 17,78 | 18,31 | 17,68 | 18,18 | 17,99 | 8.700.374 |
| *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.