Italia Markets closed

H&R Century Union Corporation (000892.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a portafoglio
3,8800+0,0500 (+1,31%)
Alla chiusura: 4:29PM CST
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 ago 2020------
12 ago 20203,83003,88003,78003,87003,870010.258.514
11 ago 20203,90003,93003,81003,83003,83008.858.100
10 ago 20203,79003,92003,78003,91003,910010.540.603
07 ago 20203,87003,90003,76003,81003,810015.615.397
06 ago 20203,99003,99003,82003,90003,900014.230.791
05 ago 20203,97003,98003,85003,92003,920012.299.018
04 ago 20204,04004,06003,91003,93003,930015.497.997
03 ago 20203,91004,03003,89004,03004,030018.424.306
31 lug 20203,84003,92003,82003,85003,850012.798.048
30 lug 20203,95003,97003,85003,87003,87009.307.169
29 lug 20203,86003,98003,84003,95003,950010.999.229
28 lug 20203,91003,93003,81003,88003,88008.402.645
27 lug 20203,90003,93003,78003,88003,88008.704.146
24 lug 20204,10004,13003,88003,94003,940016.609.778
23 lug 20204,19004,19004,03004,12004,120018.127.102
22 lug 20204,22004,31004,18004,22004,220012.402.824
21 lug 20204,32004,36004,19004,24004,240013.478.024
20 lug 20204,25004,38004,22004,32004,320017.932.415
17 lug 20204,30004,34004,12004,19004,190016.234.887
16 lug 20204,47004,59004,31004,32004,320024.618.538
15 lug 20204,74004,79004,41004,46004,460038.399.737
14 lug 20204,72004,88004,68004,86004,860032.272.400
13 lug 20204,69004,79004,58004,75004,750027.327.738
10 lug 20204,64004,90004,61004,75004,750026.304.915
09 lug 20204,57004,69004,54004,67004,670025.168.732
08 lug 20204,39004,60004,34004,56004,560026.456.064
07 lug 20204,49004,50004,33004,38004,380023.096.295
06 lug 20204,18004,53004,18004,40004,400024.863.243
03 lug 20204,27004,29004,17004,21004,210014.136.337
02 lug 20204,21004,29004,15004,26004,260010.277.700
01 lug 20204,23004,27004,14004,24004,24008.975.522
30 giu 20204,04004,23004,04004,22004,220012.158.151
29 giu 20204,11004,14004,02004,03004,03007.793.000
24 giu 20204,31004,31004,11004,16004,160013.749.222
23 giu 20204,25004,29004,18004,27004,270015.175.898
22 giu 20204,25004,29004,18004,21004,210011.879.350
19 giu 20204,31004,36004,24004,29004,290016.410.860
18 giu 20204,31004,44004,19004,37004,370030.529.297
17 giu 20204,29004,50004,23004,34004,340035.670.597
16 giu 20204,18004,23004,08004,18004,180019.945.117
15 giu 20204,06004,28004,03004,18004,180028.719.129
12 giu 20203,95004,33003,87004,09004,090030.225.485
11 giu 20204,06004,13003,98004,04004,040013.288.977
10 giu 20204,05004,12004,00004,08004,080010.301.242
09 giu 20204,02004,08003,96004,06004,06008.893.001
08 giu 20204,13004,15003,97003,99003,990011.516.101
05 giu 20204,10004,15004,02004,11004,110013.808.189
04 giu 20204,03004,11003,96004,08004,080014.198.759
03 giu 20203,97004,08003,93003,99003,990014.801.262
02 giu 20203,93004,06003,92003,94003,940014.499.869
01 giu 20203,77003,94003,77003,93003,930014.982.643
29 mag 20203,74003,83003,71003,76003,76006.305.900
28 mag 20203,79003,82003,71003,75003,75004.635.148
27 mag 20203,84003,85003,76003,79003,79006.144.957
26 mag 20203,75003,82003,75003,79003,79005.959.657
25 mag 20203,76003,77003,67003,77003,77004.926.300
22 mag 20203,75003,79003,72003,75003,75006.056.000
21 mag 20203,76003,81003,73003,74003,74006.778.300
20 mag 20203,84003,84003,73003,76003,76009.723.800
19 mag 20203,89003,92003,78003,81003,81009.871.400
18 mag 20203,94003,96003,78003,87003,870013.197.246
15 mag 20204,04004,07003,89003,93003,930014.010.775
14 mag 20204,08004,12004,01004,06004,060012.514.083
13 mag 20204,09004,12004,00004,10004,100015.434.137
12 mag 20204,10004,40004,02004,15004,150019.556.900
11 mag 20204,23004,42004,08004,11004,110015.623.700
08 mag 20204,10004,31004,05004,18004,180016.085.911
07 mag 20204,10004,12004,01004,09004,09009.882.054
06 mag 20203,91004,09003,86004,07004,070013.064.501
30 apr 20203,88003,98003,88003,93003,93008.591.013
29 apr 20203,82003,97003,80003,83003,83006.372.587
28 apr 20203,88003,92003,68003,87003,87008.079.682
27 apr 20204,00004,02003,90003,90003,90003.696.385
24 apr 20204,03004,05003,91004,01004,01009.735.300
23 apr 20204,18004,18004,03004,05004,05007.153.297
22 apr 20204,05004,16004,00004,16004,16005.405.542
21 apr 20204,18004,20004,06004,11004,11005.645.728
20 apr 20204,12004,19004,09004,17004,17004.853.888
17 apr 20204,16004,21004,11004,12004,12005.938.900
16 apr 20204,04004,17003,99004,14004,14005.861.300
15 apr 20204,14004,15004,02004,05004,05006.120.847
14 apr 20204,14004,21004,06004,14004,14007.725.388
13 apr 20204,15004,19004,10004,11004,11004.206.400
10 apr 20204,33004,40004,17004,19004,19007.146.565
09 apr 20204,34004,44004,33004,36004,36005.541.800
08 apr 20204,23004,37004,22004,36004,36007.628.629
07 apr 20204,21004,28004,15004,25004,25006.932.701
03 apr 20204,11004,23004,08004,15004,15006.083.500
02 apr 20204,00004,14003,96004,13004,13005.256.700
01 apr 20204,11004,15004,01004,02004,02005.855.900
31 mar 20204,24004,27004,10004,11004,11007.580.100
30 mar 20204,34004,36004,15004,23004,230011.320.604
27 mar 20204,65004,65004,46004,48004,480010.593.366
26 mar 20204,53004,65004,50004,58004,58009.136.303
25 mar 20204,48004,59004,43004,55004,55008.177.663
24 mar 20204,47004,49004,28004,42004,42007.438.855
23 mar 20204,49004,56004,35004,39004,39007.966.886
20 mar 20204,50004,72004,45004,63004,630013.301.686
19 mar 20204,39004,51004,32004,42004,42009.444.265
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità