Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.921,16 -617,79 (-1,07%)
Zhejiang Chengchang Technology Co., Ltd. (001270.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 36,23 | 37,62 | 36,20 | 36,72 | 36,72 | 2.944.227 |
| 27 giu 2024 | 37,13 | 37,57 | 36,42 | 36,46 | 36,46 | 2.181.532 |
| 26 giu 2024 | 36,10 | 37,49 | 35,15 | 37,48 | 37,48 | 3.422.675 |
| 25 giu 2024 | 37,24 | 37,60 | 35,35 | 35,86 | 35,86 | 3.515.976 |
| 24 giu 2024 | 39,34 | 39,71 | 37,10 | 37,22 | 37,22 | 3.858.879 |
| 21 giu 2024 | 39,00 | 39,50 | 38,13 | 38,95 | 38,95 | 2.855.889 |
| 20 giu 2024 | 40,16 | 41,26 | 39,19 | 39,19 | 39,19 | 5.057.662 |
| 19 giu 2024 | 41,69 | 42,17 | 40,60 | 40,75 | 40,75 | 4.764.189 |
| 18 giu 2024 | 40,55 | 42,35 | 40,22 | 41,92 | 41,92 | 5.968.356 |
| 17 giu 2024 | 39,92 | 40,85 | 39,67 | 40,20 | 40,20 | 2.697.798 |
| 14 giu 2024 | 40,60 | 40,90 | 39,75 | 40,19 | 40,19 | 3.096.011 |
| 13 giu 2024 | 40,58 | 41,80 | 40,20 | 41,03 | 41,03 | 4.574.038 |
| 12 giu 2024 | 40,89 | 41,57 | 40,55 | 40,71 | 40,71 | 2.931.084 |
| 11 giu 2024 | 38,58 | 41,43 | 37,47 | 41,10 | 41,10 | 5.718.770 |
| 07 giu 2024 | 39,25 | 39,80 | 38,30 | 38,60 | 38,60 | 3.507.677 |
| 06 giu 2024 | 41,20 | 41,68 | 39,00 | 39,11 | 39,11 | 6.495.629 |
| 05 giu 2024 | 41,00 | 43,33 | 40,85 | 41,45 | 41,45 | 7.726.413 |
| 04 giu 2024 | 41,48 | 42,58 | 40,75 | 41,20 | 41,20 | 5.434.955 |
| 03 giu 2024 | 42,00 | 43,41 | 41,67 | 41,90 | 41,90 | 8.636.555 |
| 31 mag 2024 | 40,55 | 42,50 | 40,21 | 41,84 | 41,84 | 7.284.510 |
| 30 mag 2024 | 38,50 | 41,43 | 38,02 | 40,61 | 40,61 | 6.654.192 |
| 29 mag 2024 | 41,38 | 42,38 | 39,00 | 39,18 | 39,18 | 4.540.842 |
| 28 mag 2024 | 38,91 | 40,87 | 38,20 | 39,81 | 39,81 | 3.884.882 |
| 27 mag 2024 | 38,77 | 38,90 | 37,08 | 38,90 | 38,90 | 3.180.127 |
| 24 mag 2024 | 40,12 | 40,29 | 38,71 | 38,76 | 38,76 | 2.899.196 |
| 23 mag 2024 | 41,39 | 41,49 | 40,21 | 40,29 | 40,29 | 3.020.262 |
| 22 mag 2024 | 40,74 | 42,00 | 40,02 | 41,42 | 41,42 | 4.232.582 |
| 21 mag 2024 | 41,38 | 42,14 | 39,95 | 41,00 | 41,00 | 5.438.944 |
| 20 mag 2024 | 39,35 | 41,56 | 38,87 | 41,35 | 41,35 | 5.578.520 |
| 17 mag 2024 | 39,00 | 39,71 | 38,26 | 39,42 | 39,42 | 2.693.616 |
| 16 mag 2024 | 39,15 | 39,99 | 38,70 | 38,86 | 38,86 | 2.161.409 |
| 15 mag 2024 | 39,30 | 40,37 | 38,50 | 39,15 | 39,15 | 2.357.600 |
| 14 mag 2024 | 40,21 | 40,67 | 39,30 | 39,40 | 39,40 | 2.329.612 |
| 13 mag 2024 | 41,39 | 41,39 | 39,71 | 39,88 | 39,88 | 3.662.753 |
| 10 mag 2024 | 43,00 | 43,19 | 41,40 | 41,52 | 41,52 | 4.216.622 |
| 09 mag 2024 | 42,89 | 43,35 | 42,53 | 42,99 | 42,99 | 4.550.072 |
| 08 mag 2024 | 43,82 | 45,02 | 42,74 | 42,99 | 42,99 | 8.670.235 |
| 07 mag 2024 | 41,22 | 45,22 | 40,56 | 43,65 | 43,65 | 9.570.467 |
| 07 mag 2024 | 0.2 Dividendo | |||||
| 07 mag 2024 | 1.3:1 Frazionamento azionario | |||||
| 06 mag 2024 | 40,98 | 41,64 | 40,77 | 41,26 | 41,06 | 2.982.297 |
| 30 apr 2024 | 40,95 | 41,15 | 39,79 | 40,50 | 40,30 | 3.088.780 |
| 29 apr 2024 | 39,15 | 41,35 | 39,02 | 40,95 | 40,76 | 3.579.205 |
| 26 apr 2024 | 38,81 | 39,75 | 38,72 | 39,20 | 39,01 | 3.339.914 |
| 25 apr 2024 | 38,56 | 39,44 | 38,48 | 38,85 | 38,66 | 2.562.745 |
| 24 apr 2024 | 37,27 | 38,69 | 37,24 | 38,62 | 38,43 | 3.237.650 |
| 23 apr 2024 | 36,79 | 38,03 | 36,69 | 37,42 | 37,24 | 3.527.459 |
| 22 apr 2024 | 35,48 | 37,16 | 34,29 | 36,69 | 36,51 | 3.734.649 |
| 19 apr 2024 | 36,92 | 37,92 | 36,35 | 37,22 | 37,03 | 3.102.837 |
| 18 apr 2024 | 37,52 | 38,35 | 36,45 | 37,35 | 37,17 | 3.286.602 |
| 17 apr 2024 | 36,04 | 37,60 | 36,04 | 37,56 | 37,38 | 3.932.739 |
| 16 apr 2024 | 37,43 | 38,31 | 35,08 | 35,22 | 35,05 | 4.373.383 |
| 15 apr 2024 | 39,28 | 40,00 | 37,29 | 38,09 | 37,91 | 4.077.516 |
| 12 apr 2024 | 38,92 | 40,35 | 38,41 | 39,32 | 39,12 | 3.212.085 |
| 11 apr 2024 | 39,08 | 39,88 | 38,67 | 38,91 | 38,72 | 2.803.489 |
| 10 apr 2024 | 41,15 | 41,15 | 38,92 | 39,60 | 39,41 | 3.068.351 |
| 09 apr 2024 | 41,48 | 42,11 | 40,84 | 41,31 | 41,11 | 2.292.603 |
| 08 apr 2024 | 43,08 | 43,29 | 41,46 | 41,48 | 41,28 | 3.194.191 |
| 03 apr 2024 | 43,76 | 44,46 | 43,06 | 43,51 | 43,30 | 2.907.528 |
| 02 apr 2024 | 45,12 | 45,12 | 43,32 | 44,08 | 43,86 | 4.013.328 |
| 01 apr 2024 | 43,19 | 45,26 | 43,16 | 45,08 | 44,86 | 5.088.236 |
| 29 mar 2024 | 43,08 | 43,20 | 41,60 | 43,35 | 43,14 | 2.405.780 |
| 28 mar 2024 | 40,03 | 44,16 | 40,03 | 43,23 | 43,02 | 5.848.996 |
| 27 mar 2024 | 42,48 | 42,52 | 40,23 | 40,25 | 40,05 | 3.599.245 |
| 26 mar 2024 | 43,62 | 44,06 | 42,36 | 42,63 | 42,42 | 3.564.272 |
| 25 mar 2024 | 45,39 | 45,45 | 43,41 | 43,48 | 43,27 | 3.683.634 |
| 22 mar 2024 | 46,47 | 46,82 | 44,66 | 45,30 | 45,08 | 5.176.603 |
| 21 mar 2024 | 47,87 | 47,89 | 46,27 | 46,47 | 46,24 | 5.851.673 |
| 20 mar 2024 | 46,65 | 49,22 | 46,65 | 47,95 | 47,71 | 6.607.966 |
| 19 mar 2024 | 45,54 | 47,55 | 45,15 | 46,49 | 46,27 | 6.280.270 |
| 18 mar 2024 | 45,15 | 45,98 | 44,85 | 45,53 | 45,31 | 4.759.790 |
| 15 mar 2024 | 45,15 | 45,33 | 44,03 | 45,13 | 44,91 | 4.145.399 |
| 14 mar 2024 | 45,65 | 46,14 | 43,85 | 44,76 | 44,54 | 5.428.638 |
| 13 mar 2024 | 44,83 | 46,92 | 43,98 | 45,82 | 45,59 | 8.933.629 |
| 12 mar 2024 | 42,56 | 45,52 | 42,52 | 44,85 | 44,63 | 8.434.496 |
| 11 mar 2024 | 42,19 | 42,98 | 41,85 | 42,80 | 42,59 | 3.520.734 |
| 08 mar 2024 | 41,23 | 42,82 | 40,78 | 42,62 | 42,42 | 4.638.991 |
| 07 mar 2024 | 42,96 | 43,31 | 41,31 | 41,32 | 41,12 | 4.409.028 |
| 06 mar 2024 | 42,62 | 43,47 | 41,53 | 42,94 | 42,73 | 5.495.480 |
| 05 mar 2024 | 42,41 | 43,75 | 42,31 | 42,62 | 42,41 | 5.790.712 |
| 04 mar 2024 | 43,29 | 44,68 | 42,58 | 43,10 | 42,89 | 7.118.495 |
| 01 mar 2024 | 41,60 | 42,98 | 41,55 | 42,85 | 42,65 | 8.371.139 |
| 29 feb 2024 | 38,55 | 41,18 | 38,50 | 41,17 | 40,97 | 6.777.589 |
| 28 feb 2024 | 43,06 | 43,62 | 38,95 | 38,95 | 38,76 | 11.292.598 |
| 27 feb 2024 | 40,77 | 43,84 | 40,51 | 43,27 | 43,06 | 10.554.872 |
| 26 feb 2024 | 38,69 | 40,85 | 38,22 | 39,91 | 39,71 | 6.956.427 |
| 23 feb 2024 | 37,69 | 39,36 | 37,14 | 39,08 | 38,90 | 5.711.316 |
| 22 feb 2024 | 36,07 | 37,60 | 35,94 | 37,51 | 37,33 | 4.185.968 |
| 21 feb 2024 | 35,91 | 37,52 | 35,23 | 36,35 | 36,18 | 5.939.577 |
| 20 feb 2024 | 35,09 | 36,28 | 34,48 | 36,00 | 35,83 | 5.677.583 |
| 19 feb 2024 | 35,77 | 36,15 | 34,51 | 35,28 | 35,11 | 6.767.250 |
| 08 feb 2024 | 32,44 | 35,60 | 32,44 | 35,32 | 35,15 | 8.968.408 |
| 07 feb 2024 | 30,34 | 33,37 | 30,05 | 32,43 | 32,27 | 7.062.257 |
| 06 feb 2024 | 26,78 | 30,76 | 26,76 | 30,34 | 30,19 | 7.258.849 |
| 05 feb 2024 | 31,81 | 31,82 | 28,73 | 28,73 | 28,59 | 5.460.934 |
| 02 feb 2024 | 34,40 | 34,88 | 30,91 | 31,92 | 31,77 | 4.725.273 |
| 01 feb 2024 | 34,45 | 34,96 | 33,46 | 34,24 | 34,07 | 3.358.768 |
| 31 gen 2024 | 36,75 | 37,05 | 34,49 | 34,58 | 34,42 | 3.445.486 |
| 30 gen 2024 | 38,01 | 38,57 | 36,68 | 36,70 | 36,52 | 2.450.058 |
| 29 gen 2024 | 39,36 | 40,37 | 38,05 | 38,05 | 37,86 | 2.576.771 |
| *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.