Italia markets close in 13 minutes
FTSE MIB
33.504,99 -211,55 (-0,63%) Dow Jones
39.145,80 -23,72 (-0,06%) Nasdaq
17.919,82 +40,53 (+0,23%) Nikkei 225
40.074,69 +443,63 (+1,12%) Petrolio
83,21 -0,17 (-0,20%) Bitcoin EUR
57.707,74 -918,91 (-1,57%)
TCL Technology Group Corporation (000100.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 lug 2024 | 4,2300 | 4,3400 | 4,1900 | 4,2600 | 4,2600 | 253.901.253 |
| 01 lug 2024 | 4,3100 | 4,3400 | 4,2800 | 4,3400 | 4,3400 | 138.923.314 |
| 28 giu 2024 | 4,2300 | 4,3800 | 4,2200 | 4,3200 | 4,3200 | 232.754.364 |
| 27 giu 2024 | 4,2700 | 4,3400 | 4,2400 | 4,2500 | 4,2500 | 166.738.911 |
| 26 giu 2024 | 4,1800 | 4,3200 | 4,1700 | 4,2900 | 4,2900 | 180.792.653 |
| 25 giu 2024 | 4,2300 | 4,2500 | 4,1700 | 4,2100 | 4,2100 | 188.402.079 |
| 24 giu 2024 | 4,2300 | 4,2900 | 4,2100 | 4,2300 | 4,2300 | 192.403.772 |
| 21 giu 2024 | 4,1800 | 4,2600 | 4,1400 | 4,2400 | 4,2400 | 211.771.228 |
| 20 giu 2024 | 4,3200 | 4,3300 | 4,1800 | 4,2000 | 4,2000 | 289.622.492 |
| 19 giu 2024 | 4,3900 | 4,4500 | 4,3300 | 4,3400 | 4,3400 | 225.778.563 |
| 18 giu 2024 | 4,2900 | 4,4500 | 4,2800 | 4,4000 | 4,4000 | 327.270.858 |
| 17 giu 2024 | 4,3000 | 4,3800 | 4,2400 | 4,3000 | 4,3000 | 246.515.100 |
| 14 giu 2024 | 4,3200 | 4,3700 | 4,2900 | 4,3400 | 4,3400 | 159.455.358 |
| 13 giu 2024 | 4,4100 | 4,4500 | 4,3300 | 4,3400 | 4,3400 | 181.537.437 |
| 12 giu 2024 | 4,4600 | 4,5100 | 4,4000 | 4,4000 | 4,4000 | 187.282.673 |
| 11 giu 2024 | 4,4500 | 4,4900 | 4,4000 | 4,4700 | 4,4700 | 171.290.115 |
| 07 giu 2024 | 4,4700 | 4,5500 | 4,4000 | 4,4700 | 4,4700 | 258.223.250 |
| 06 giu 2024 | 4,4200 | 4,4800 | 4,4200 | 4,4700 | 4,4700 | 263.335.325 |
| 05 giu 2024 | 4,4100 | 4,4900 | 4,3700 | 4,4200 | 4,4200 | 244.852.892 |
| 04 giu 2024 | 4,2800 | 4,4200 | 4,2500 | 4,4100 | 4,4100 | 353.383.216 |
| 04 giu 2024 | 0.08 Dividendo | |||||
| 03 giu 2024 | 4,2800 | 4,3500 | 4,2400 | 4,3300 | 4,2500 | 242.450.511 |
| 31 mag 2024 | 4,3300 | 4,4000 | 4,2700 | 4,2800 | 4,2009 | 242.865.898 |
| 30 mag 2024 | 4,3100 | 4,3300 | 4,2600 | 4,3200 | 4,2402 | 200.526.393 |
| 29 mag 2024 | 4,2800 | 4,3500 | 4,2600 | 4,3200 | 4,2402 | 223.347.598 |
| 28 mag 2024 | 4,4600 | 4,4700 | 4,2700 | 4,3000 | 4,2206 | 406.311.098 |
| 27 mag 2024 | 4,4400 | 4,4700 | 4,3700 | 4,4600 | 4,3776 | 207.397.972 |
| 24 mag 2024 | 4,4900 | 4,5100 | 4,4100 | 4,4300 | 4,3482 | 197.661.714 |
| 23 mag 2024 | 4,6000 | 4,6000 | 4,4700 | 4,5100 | 4,4267 | 192.090.901 |
| 22 mag 2024 | 4,4900 | 4,6300 | 4,4900 | 4,6000 | 4,5150 | 318.484.605 |
| 21 mag 2024 | 4,4700 | 4,5600 | 4,4300 | 4,5000 | 4,4169 | 280.110.360 |
| 20 mag 2024 | 4,6500 | 4,6900 | 4,4300 | 4,4700 | 4,3874 | 518.574.932 |
| 17 mag 2024 | 4,5500 | 4,6500 | 4,5200 | 4,6500 | 4,5641 | 246.408.164 |
| 16 mag 2024 | 4,5700 | 4,6000 | 4,5300 | 4,5500 | 4,4659 | 192.669.566 |
| 15 mag 2024 | 4,6200 | 4,6600 | 4,5600 | 4,5700 | 4,4856 | 216.799.673 |
| 14 mag 2024 | 4,7000 | 4,7800 | 4,6300 | 4,6300 | 4,5445 | 241.250.079 |
| 13 mag 2024 | 4,6700 | 4,7000 | 4,5700 | 4,6800 | 4,5935 | 254.764.128 |
| 10 mag 2024 | 4,7000 | 4,7200 | 4,6400 | 4,7000 | 4,6132 | 221.610.919 |
| 09 mag 2024 | 4,6200 | 4,7700 | 4,6000 | 4,7000 | 4,6132 | 357.064.843 |
| 08 mag 2024 | 4,6100 | 4,6700 | 4,5200 | 4,6400 | 4,5543 | 478.989.358 |
| 07 mag 2024 | 4,9200 | 4,9300 | 4,5500 | 4,5700 | 4,4856 | 885.575.063 |
| 06 mag 2024 | 4,8600 | 4,9900 | 4,8500 | 4,9400 | 4,8487 | 443.946.235 |
| 30 apr 2024 | 4,8000 | 4,8900 | 4,7500 | 4,7800 | 4,6917 | 357.262.728 |
| 29 apr 2024 | 4,9200 | 4,9500 | 4,7500 | 4,8200 | 4,7309 | 410.410.521 |
| 26 apr 2024 | 4,8400 | 4,9700 | 4,8200 | 4,9300 | 4,8389 | 267.932.059 |
| 25 apr 2024 | 4,8100 | 4,9300 | 4,7600 | 4,8400 | 4,7506 | 238.976.796 |
| 24 apr 2024 | 4,7500 | 4,8700 | 4,7500 | 4,8400 | 4,7506 | 244.347.543 |
| 23 apr 2024 | 4,9200 | 4,9800 | 4,7600 | 4,7800 | 4,6917 | 300.855.877 |
| 22 apr 2024 | 4,9600 | 4,9700 | 4,8400 | 4,8900 | 4,7997 | 242.108.912 |
| 19 apr 2024 | 4,9800 | 5,0100 | 4,9100 | 4,9800 | 4,8880 | 198.210.505 |
| 18 apr 2024 | 5,0000 | 5,1000 | 4,9600 | 4,9800 | 4,8880 | 292.093.853 |
| 17 apr 2024 | 4,8500 | 5,0200 | 4,8500 | 5,0200 | 4,9273 | 289.636.780 |
| 16 apr 2024 | 4,9500 | 4,9800 | 4,8300 | 4,8400 | 4,7506 | 249.477.951 |
| 15 apr 2024 | 4,8300 | 5,0100 | 4,7900 | 4,9900 | 4,8978 | 318.582.098 |
| 12 apr 2024 | 4,9500 | 4,9700 | 4,8400 | 4,8600 | 4,7702 | 284.993.949 |
| 11 apr 2024 | 4,9300 | 4,9900 | 4,9100 | 4,9200 | 4,8291 | 238.624.666 |
| 10 apr 2024 | 5,0000 | 5,0000 | 4,9100 | 4,9700 | 4,8782 | 213.629.323 |
| 09 apr 2024 | 5,0900 | 5,1300 | 4,9200 | 5,0200 | 4,9273 | 326.502.853 |
| 08 apr 2024 | 5,0700 | 5,1700 | 5,0300 | 5,1000 | 5,0058 | 388.035.839 |
| 03 apr 2024 | 5,0500 | 5,1600 | 4,9400 | 5,1200 | 5,0254 | 649.511.270 |
| 02 apr 2024 | 5,1100 | 5,1300 | 4,9600 | 5,0100 | 4,9174 | 723.280.713 |
| 01 apr 2024 | 4,7300 | 5,1400 | 4,7200 | 5,1400 | 5,0450 | 983.210.486 |
| 29 mar 2024 | 4,6600 | 4,6700 | 4,6100 | 4,6700 | 4,5837 | 88.885.041 |
| 28 mar 2024 | 4,5300 | 4,7000 | 4,5000 | 4,6600 | 4,5739 | 320.605.174 |
| 27 mar 2024 | 4,4700 | 4,6200 | 4,4600 | 4,5300 | 4,4463 | 334.810.943 |
| 26 mar 2024 | 4,4300 | 4,5100 | 4,4100 | 4,4700 | 4,3874 | 218.388.830 |
| 25 mar 2024 | 4,4600 | 4,5300 | 4,4200 | 4,4300 | 4,3482 | 202.589.509 |
| 22 mar 2024 | 4,5400 | 4,5500 | 4,4500 | 4,4800 | 4,3972 | 284.382.621 |
| 21 mar 2024 | 4,6300 | 4,7200 | 4,5600 | 4,5600 | 4,4758 | 290.955.749 |
| 20 mar 2024 | 4,6200 | 4,6900 | 4,5500 | 4,6000 | 4,5150 | 235.448.105 |
| 19 mar 2024 | 4,6600 | 4,7400 | 4,6300 | 4,6400 | 4,5543 | 223.852.389 |
| 18 mar 2024 | 4,6600 | 4,7400 | 4,5800 | 4,6800 | 4,5935 | 283.345.267 |
| 15 mar 2024 | 4,5900 | 4,6800 | 4,5800 | 4,6800 | 4,5935 | 216.164.524 |
| 14 mar 2024 | 4,6100 | 4,6600 | 4,5600 | 4,6000 | 4,5150 | 196.669.749 |
| 13 mar 2024 | 4,6500 | 4,7000 | 4,6300 | 4,6300 | 4,5445 | 171.086.528 |
| 12 mar 2024 | 4,7500 | 4,7500 | 4,6300 | 4,6500 | 4,5641 | 250.615.699 |
| 11 mar 2024 | 4,7300 | 4,8100 | 4,6700 | 4,7500 | 4,6622 | 233.655.376 |
| 08 mar 2024 | 4,6600 | 4,7500 | 4,6500 | 4,7300 | 4,6426 | 206.444.433 |
| 07 mar 2024 | 4,7500 | 4,7700 | 4,6300 | 4,6600 | 4,5739 | 291.938.576 |
| 06 mar 2024 | 4,7800 | 4,8900 | 4,7500 | 4,7900 | 4,7015 | 327.419.995 |
| 05 mar 2024 | 4,7100 | 4,8800 | 4,6900 | 4,8100 | 4,7211 | 450.777.501 |
| 04 mar 2024 | 4,8500 | 4,8500 | 4,6800 | 4,7300 | 4,6426 | 402.326.940 |
| 01 mar 2024 | 4,5700 | 4,8600 | 4,4800 | 4,8300 | 4,7408 | 635.577.916 |
| 29 feb 2024 | 4,2800 | 4,5300 | 4,2700 | 4,5300 | 4,4463 | 398.287.591 |
| 28 feb 2024 | 4,4400 | 4,4500 | 4,3000 | 4,3000 | 4,2206 | 247.100.166 |
| 27 feb 2024 | 4,3900 | 4,4300 | 4,3700 | 4,4300 | 4,3482 | 199.620.990 |
| 26 feb 2024 | 4,4300 | 4,5000 | 4,3900 | 4,4000 | 4,3187 | 198.985.531 |
| 23 feb 2024 | 4,4200 | 4,4700 | 4,3700 | 4,4200 | 4,3383 | 183.080.682 |
| 22 feb 2024 | 4,4000 | 4,4400 | 4,3500 | 4,4200 | 4,3383 | 195.967.493 |
| 21 feb 2024 | 4,3300 | 4,5000 | 4,3200 | 4,4200 | 4,3383 | 361.865.033 |
| 20 feb 2024 | 4,3100 | 4,3800 | 4,2700 | 4,3600 | 4,2794 | 216.743.112 |
| 19 feb 2024 | 4,2000 | 4,3400 | 4,1600 | 4,3400 | 4,2598 | 368.707.114 |
| 08 feb 2024 | 4,2000 | 4,2200 | 4,1400 | 4,1600 | 4,0831 | 305.000.546 |
| 07 feb 2024 | 4,1400 | 4,2500 | 4,1000 | 4,2100 | 4,1322 | 282.380.557 |
| 06 feb 2024 | 3,9900 | 4,1700 | 3,9800 | 4,1600 | 4,0831 | 290.038.526 |
| 05 feb 2024 | 4,0500 | 4,1100 | 3,9300 | 4,0200 | 3,9457 | 308.468.349 |
| 02 feb 2024 | 4,1800 | 4,2300 | 3,9900 | 4,1000 | 4,0242 | 226.962.453 |
| 01 feb 2024 | 4,0500 | 4,2600 | 4,0400 | 4,1800 | 4,1028 | 255.091.009 |
| 31 gen 2024 | 4,1300 | 4,1500 | 4,0400 | 4,0500 | 3,9752 | 191.963.652 |
| 30 gen 2024 | 4,2100 | 4,2400 | 4,1500 | 4,1500 | 4,0733 | 198.653.155 |
| *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.