Italia markets open in 7 hours 20 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.341,54 -325,53 (-0,82%) EUR/USD
1,0711 +0,0002 (+0,02%) Bitcoin EUR
57.482,64 +699,20 (+1,23%) CMC Crypto 200
1.283,34 +17,20 (+1,36%)
Shenzhen Desay Battery Technology Co., Ltd. (000049.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 21,00 | 22,12 | 20,91 | 21,32 | 21,32 | 10.458.018 |
| 26 giu 2024 | 20,07 | 21,22 | 19,70 | 21,20 | 21,20 | 7.716.820 |
| 25 giu 2024 | 20,30 | 20,88 | 19,97 | 20,13 | 20,13 | 6.758.675 |
| 24 giu 2024 | 21,60 | 21,61 | 20,33 | 20,37 | 20,37 | 10.670.703 |
| 21 giu 2024 | 21,60 | 21,86 | 21,30 | 21,86 | 21,86 | 7.258.291 |
| 20 giu 2024 | 22,31 | 22,68 | 21,57 | 21,60 | 21,60 | 9.471.770 |
| 19 giu 2024 | 22,41 | 23,11 | 22,31 | 22,45 | 22,45 | 14.277.816 |
| 18 giu 2024 | 22,47 | 22,58 | 22,15 | 22,54 | 22,54 | 17.657.161 |
| 17 giu 2024 | 20,35 | 22,53 | 20,30 | 22,53 | 22,53 | 14.598.297 |
| 14 giu 2024 | 20,62 | 20,71 | 20,30 | 20,48 | 20,48 | 2.051.816 |
| 13 giu 2024 | 20,50 | 20,90 | 20,46 | 20,62 | 20,62 | 3.299.953 |
| 12 giu 2024 | 20,13 | 20,80 | 20,13 | 20,56 | 20,56 | 3.581.333 |
| 11 giu 2024 | 19,81 | 20,19 | 19,65 | 20,16 | 20,16 | 2.553.003 |
| 07 giu 2024 | 20,16 | 20,24 | 19,71 | 20,02 | 20,02 | 2.645.225 |
| 06 giu 2024 | 20,55 | 20,73 | 20,00 | 20,06 | 20,06 | 3.458.350 |
| 05 giu 2024 | 20,90 | 21,13 | 20,55 | 20,56 | 20,56 | 2.696.569 |
| 04 giu 2024 | 20,71 | 20,94 | 20,59 | 20,90 | 20,90 | 2.293.995 |
| 03 giu 2024 | 21,22 | 21,35 | 20,69 | 20,89 | 20,89 | 3.194.653 |
| 31 mag 2024 | 21,03 | 21,55 | 21,03 | 21,23 | 21,23 | 3.102.290 |
| 30 mag 2024 | 20,97 | 21,26 | 20,77 | 21,08 | 21,08 | 2.459.861 |
| 29 mag 2024 | 20,65 | 21,23 | 20,65 | 20,97 | 20,97 | 3.251.370 |
| 28 mag 2024 | 20,85 | 21,05 | 20,66 | 20,81 | 20,81 | 1.937.051 |
| 27 mag 2024 | 20,80 | 21,02 | 20,48 | 20,96 | 20,96 | 2.547.252 |
| 24 mag 2024 | 21,00 | 21,35 | 20,80 | 20,80 | 20,80 | 2.946.046 |
| 23 mag 2024 | 21,60 | 21,60 | 21,03 | 21,10 | 21,10 | 3.618.349 |
| 22 mag 2024 | 21,10 | 21,70 | 21,06 | 21,66 | 21,66 | 4.162.939 |
| 21 mag 2024 | 21,41 | 21,58 | 21,10 | 21,18 | 21,18 | 2.585.693 |
| 20 mag 2024 | 21,50 | 21,68 | 21,35 | 21,40 | 21,40 | 2.763.474 |
| 17 mag 2024 | 20,90 | 21,50 | 20,90 | 21,50 | 21,50 | 3.214.264 |
| 16 mag 2024 | 21,06 | 21,28 | 20,98 | 21,00 | 21,00 | 2.299.040 |
| 15 mag 2024 | 21,30 | 21,50 | 21,00 | 21,02 | 21,02 | 2.471.469 |
| 14 mag 2024 | 21,32 | 21,78 | 21,30 | 21,39 | 21,39 | 1.934.282 |
| 13 mag 2024 | 21,60 | 21,63 | 21,25 | 21,42 | 21,42 | 3.290.520 |
| 10 mag 2024 | 22,19 | 22,30 | 21,70 | 21,85 | 21,85 | 3.772.449 |
| 09 mag 2024 | 21,81 | 22,40 | 21,65 | 22,18 | 22,18 | 5.504.706 |
| 09 mag 2024 | 0.45 Dividendo | |||||
| 08 mag 2024 | 22,31 | 22,35 | 21,88 | 21,89 | 21,44 | 4.110.995 |
| 07 mag 2024 | 22,44 | 22,49 | 22,20 | 22,32 | 21,86 | 3.358.006 |
| 06 mag 2024 | 22,15 | 22,58 | 22,15 | 22,44 | 21,98 | 4.578.999 |
| 30 apr 2024 | 22,25 | 22,37 | 21,73 | 21,89 | 21,44 | 3.839.347 |
| 29 apr 2024 | 21,60 | 22,35 | 21,50 | 22,25 | 21,79 | 5.508.005 |
| 26 apr 2024 | 20,60 | 21,55 | 20,60 | 21,49 | 21,05 | 5.864.654 |
| 25 apr 2024 | 19,85 | 21,00 | 19,84 | 20,70 | 20,27 | 9.660.092 |
| 24 apr 2024 | 21,00 | 21,00 | 19,83 | 20,13 | 19,72 | 13.187.858 |
| 23 apr 2024 | 22,06 | 22,34 | 21,85 | 22,02 | 21,57 | 2.486.997 |
| 22 apr 2024 | 21,90 | 22,27 | 21,46 | 22,05 | 21,60 | 3.129.825 |
| 19 apr 2024 | 22,38 | 22,39 | 21,73 | 21,88 | 21,43 | 3.529.938 |
| 18 apr 2024 | 22,13 | 22,69 | 21,76 | 22,43 | 21,97 | 4.827.924 |
| 17 apr 2024 | 21,48 | 22,26 | 21,48 | 22,11 | 21,66 | 4.612.568 |
| 16 apr 2024 | 22,05 | 22,19 | 21,30 | 21,32 | 20,88 | 4.919.503 |
| 15 apr 2024 | 22,52 | 23,06 | 21,94 | 22,28 | 21,82 | 5.493.997 |
| 12 apr 2024 | 23,03 | 23,15 | 22,43 | 22,53 | 22,07 | 4.257.750 |
| 11 apr 2024 | 22,82 | 23,38 | 22,60 | 23,03 | 22,56 | 4.570.367 |
| 10 apr 2024 | 23,62 | 23,73 | 22,92 | 23,16 | 22,68 | 4.689.072 |
| 09 apr 2024 | 22,71 | 23,94 | 22,71 | 23,83 | 23,34 | 7.502.300 |
| 08 apr 2024 | 23,45 | 23,88 | 22,77 | 22,80 | 22,33 | 6.047.769 |
| 03 apr 2024 | 24,21 | 24,21 | 23,61 | 23,75 | 23,26 | 4.643.287 |
| 02 apr 2024 | 24,28 | 24,40 | 23,66 | 24,18 | 23,68 | 6.788.463 |
| 01 apr 2024 | 23,42 | 24,40 | 23,42 | 24,30 | 23,80 | 7.604.436 |
| 29 mar 2024 | 23,29 | 23,76 | 23,18 | 23,40 | 22,92 | 3.031.930 |
| 28 mar 2024 | 22,76 | 23,87 | 22,60 | 23,28 | 22,80 | 6.598.883 |
| 27 mar 2024 | 24,03 | 24,16 | 22,78 | 22,78 | 22,31 | 9.559.104 |
| 26 mar 2024 | 23,16 | 24,93 | 23,16 | 24,49 | 23,99 | 13.765.055 |
| 25 mar 2024 | 23,71 | 23,86 | 23,00 | 23,07 | 22,60 | 3.810.787 |
| 22 mar 2024 | 24,11 | 24,26 | 23,50 | 23,69 | 23,20 | 4.604.898 |
| 21 mar 2024 | 24,70 | 24,77 | 24,10 | 24,24 | 23,74 | 3.833.001 |
| 20 mar 2024 | 24,30 | 24,70 | 24,22 | 24,61 | 24,10 | 3.745.116 |
| 19 mar 2024 | 24,30 | 24,86 | 24,15 | 24,42 | 23,92 | 5.579.250 |
| 18 mar 2024 | 23,90 | 24,32 | 23,88 | 24,31 | 23,81 | 5.915.698 |
| 15 mar 2024 | 23,64 | 23,88 | 23,40 | 23,85 | 23,36 | 3.305.628 |
| 14 mar 2024 | 23,85 | 24,18 | 23,50 | 23,79 | 23,30 | 4.008.038 |
| 13 mar 2024 | 23,80 | 24,11 | 23,72 | 23,98 | 23,49 | 4.783.880 |
| 12 mar 2024 | 24,38 | 24,50 | 23,67 | 23,92 | 23,43 | 7.812.206 |
| 11 mar 2024 | 22,97 | 24,36 | 22,89 | 24,18 | 23,68 | 10.489.312 |
| 08 mar 2024 | 22,49 | 22,92 | 22,49 | 22,81 | 22,34 | 2.757.976 |
| 07 mar 2024 | 23,10 | 23,25 | 22,61 | 22,63 | 22,16 | 3.430.564 |
| 06 mar 2024 | 22,93 | 23,50 | 22,66 | 23,17 | 22,69 | 3.476.069 |
| 05 mar 2024 | 23,18 | 23,18 | 22,62 | 22,95 | 22,48 | 4.375.868 |
| 04 mar 2024 | 23,43 | 23,63 | 22,98 | 23,33 | 22,85 | 5.032.693 |
| 01 mar 2024 | 22,84 | 23,34 | 22,81 | 23,30 | 22,82 | 5.347.903 |
| 29 feb 2024 | 22,09 | 22,87 | 22,01 | 22,84 | 22,37 | 5.261.994 |
| 28 feb 2024 | 23,06 | 23,97 | 22,04 | 22,11 | 21,66 | 9.089.148 |
| 27 feb 2024 | 22,65 | 22,98 | 22,33 | 22,98 | 22,51 | 4.431.560 |
| 26 feb 2024 | 22,22 | 22,98 | 22,22 | 22,64 | 22,17 | 5.014.531 |
| 23 feb 2024 | 21,98 | 22,24 | 21,73 | 22,21 | 21,75 | 4.285.770 |
| 22 feb 2024 | 21,59 | 22,09 | 21,57 | 21,86 | 21,41 | 3.149.019 |
| 21 feb 2024 | 21,25 | 22,46 | 21,15 | 21,68 | 21,23 | 5.011.214 |
| 20 feb 2024 | 21,30 | 21,50 | 21,01 | 21,47 | 21,03 | 3.183.412 |
| 19 feb 2024 | 21,78 | 21,99 | 21,12 | 21,42 | 20,98 | 6.045.122 |
| 08 feb 2024 | 20,60 | 22,08 | 20,58 | 21,75 | 21,30 | 6.852.622 |
| 07 feb 2024 | 19,58 | 20,92 | 19,36 | 20,58 | 20,16 | 6.859.484 |
| 06 feb 2024 | 17,50 | 19,41 | 17,40 | 19,28 | 18,88 | 6.902.741 |
| 05 feb 2024 | 19,10 | 19,10 | 17,21 | 17,72 | 17,36 | 6.431.011 |
| 02 feb 2024 | 20,15 | 20,43 | 18,50 | 19,11 | 18,72 | 5.258.950 |
| 01 feb 2024 | 20,35 | 20,74 | 19,95 | 20,23 | 19,81 | 3.273.984 |
| 31 gen 2024 | 21,39 | 21,52 | 20,32 | 20,40 | 19,98 | 4.622.940 |
| 30 gen 2024 | 21,55 | 22,14 | 21,34 | 21,50 | 21,06 | 3.061.866 |
| 29 gen 2024 | 22,77 | 22,77 | 21,81 | 21,81 | 21,36 | 3.667.652 |
| 26 gen 2024 | 23,00 | 23,12 | 22,65 | 22,67 | 22,20 | 3.553.188 |
| 25 gen 2024 | 22,24 | 23,00 | 21,96 | 23,00 | 22,53 | 4.587.699 |
| *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.