Italia markets close in 3 hours 51 minutes
FTSE MIB
33.532,71 +312,40 (+0,94%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,70 +0,13 (+0,16%) Bitcoin EUR
61.786,38 +1.048,81 (+1,73%)
Chuzhou Duoli Automotive Technology Co., Ltd. (001311.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 giu 2024 | 27,10 | 26,49 | 25,26 | 25,32 | 25,32 | 1.740.140 |
| 19 giu 2024 | 27,00 | 27,15 | 26,26 | 26,30 | 26,30 | 1.238.577 |
| 18 giu 2024 | 26,80 | 27,08 | 26,61 | 26,94 | 26,94 | 1.153.907 |
| 17 giu 2024 | 26,51 | 27,04 | 26,47 | 26,69 | 26,69 | 1.194.946 |
| 14 giu 2024 | 27,10 | 27,26 | 26,44 | 26,59 | 26,59 | 1.398.588 |
| 13 giu 2024 | 27,08 | 27,40 | 26,81 | 27,31 | 27,31 | 1.177.238 |
| 12 giu 2024 | 27,00 | 27,47 | 26,86 | 27,20 | 27,20 | 999.385 |
| 11 giu 2024 | 26,50 | 27,23 | 25,82 | 27,15 | 27,15 | 1.293.758 |
| 11 giu 2024 | 0.82 Dividendo | |||||
| 11 giu 2024 | 1.3:1 Frazionamento azionario | |||||
| 07 giu 2024 | 27,34 | 27,80 | 27,08 | 27,54 | 26,72 | 1.706.945 |
| 06 giu 2024 | 28,45 | 28,65 | 27,28 | 27,32 | 26,50 | 1.653.277 |
| 05 giu 2024 | 28,70 | 29,08 | 28,43 | 28,45 | 27,60 | 1.112.649 |
| 04 giu 2024 | 28,85 | 29,03 | 28,42 | 28,87 | 28,01 | 1.192.984 |
| 03 giu 2024 | 29,68 | 29,88 | 28,71 | 28,84 | 27,98 | 1.933.456 |
| 31 mag 2024 | 28,65 | 29,75 | 28,65 | 29,37 | 28,49 | 1.850.582 |
| 30 mag 2024 | 28,46 | 28,77 | 28,28 | 28,64 | 27,79 | 1.017.494 |
| 29 mag 2024 | 28,09 | 28,73 | 28,08 | 28,58 | 27,73 | 1.120.917 |
| 28 mag 2024 | 28,11 | 28,52 | 27,89 | 28,16 | 27,32 | 1.242.139 |
| 27 mag 2024 | 28,46 | 28,69 | 27,77 | 28,28 | 27,43 | 1.574.618 |
| 24 mag 2024 | 29,06 | 29,12 | 28,48 | 28,54 | 27,69 | 1.192.932 |
| 23 mag 2024 | 29,57 | 29,58 | 29,00 | 29,03 | 28,17 | 1.140.526 |
| 22 mag 2024 | 29,63 | 29,70 | 29,37 | 29,63 | 28,75 | 1.165.212 |
| 21 mag 2024 | 30,04 | 30,07 | 29,50 | 29,64 | 28,76 | 1.556.318 |
| 20 mag 2024 | 30,01 | 30,45 | 29,92 | 30,11 | 29,21 | 1.123.600 |
| 17 mag 2024 | 29,45 | 30,08 | 29,45 | 30,08 | 29,18 | 1.235.319 |
| 16 mag 2024 | 29,57 | 29,96 | 29,44 | 29,55 | 28,67 | 1.266.986 |
| 15 mag 2024 | 30,00 | 30,23 | 29,54 | 29,56 | 28,68 | 1.231.097 |
| 14 mag 2024 | 30,12 | 30,53 | 30,04 | 30,26 | 29,36 | 1.381.029 |
| 13 mag 2024 | 30,12 | 30,57 | 29,91 | 30,17 | 29,27 | 1.845.533 |
| 10 mag 2024 | 30,78 | 30,98 | 30,23 | 30,62 | 29,70 | 2.899.889 |
| 09 mag 2024 | 31,45 | 31,45 | 30,15 | 30,92 | 30,00 | 5.003.169 |
| 08 mag 2024 | 30,24 | 30,29 | 29,88 | 29,95 | 29,05 | 1.712.057 |
| 07 mag 2024 | 30,10 | 30,35 | 29,85 | 30,24 | 29,34 | 2.195.849 |
| 06 mag 2024 | 30,11 | 30,38 | 29,62 | 30,13 | 29,23 | 2.994.091 |
| 30 apr 2024 | 39,00 | 39,41 | 38,00 | 38,50 | 37,35 | 2.368.045 |
| 29 apr 2024 | 38,88 | 40,93 | 38,32 | 38,48 | 37,33 | 4.283.819 |
| 26 apr 2024 | 35,81 | 37,60 | 35,71 | 37,60 | 36,48 | 2.518.744 |
| 25 apr 2024 | 36,58 | 36,77 | 35,78 | 35,82 | 34,75 | 1.885.940 |
| 24 apr 2024 | 35,50 | 36,78 | 35,50 | 36,59 | 35,50 | 2.217.350 |
| 23 apr 2024 | 34,45 | 35,28 | 34,45 | 35,21 | 34,16 | 1.787.953 |
| 22 apr 2024 | 34,38 | 35,12 | 33,36 | 34,62 | 33,59 | 1.874.922 |
| 19 apr 2024 | 35,50 | 35,50 | 34,43 | 34,47 | 33,44 | 2.826.490 |
| 18 apr 2024 | 34,19 | 35,75 | 33,72 | 35,01 | 33,97 | 2.057.546 |
| 17 apr 2024 | 33,10 | 34,29 | 33,10 | 34,25 | 33,23 | 2.050.867 |
| 16 apr 2024 | 34,39 | 34,39 | 32,61 | 32,62 | 31,65 | 1.945.871 |
| 15 apr 2024 | 35,57 | 35,86 | 33,90 | 34,54 | 33,51 | 1.957.466 |
| 12 apr 2024 | 35,89 | 36,35 | 35,51 | 35,52 | 34,46 | 1.044.560 |
| 11 apr 2024 | 35,71 | 36,43 | 35,55 | 35,87 | 34,80 | 1.085.562 |
| 10 apr 2024 | 37,15 | 37,30 | 35,70 | 36,10 | 35,03 | 1.241.440 |
| 09 apr 2024 | 36,47 | 37,18 | 36,45 | 37,15 | 36,04 | 910.542 |
| 08 apr 2024 | 37,04 | 37,30 | 36,35 | 36,47 | 35,38 | 1.340.635 |
| 03 apr 2024 | 38,40 | 38,40 | 36,69 | 37,00 | 35,90 | 1.698.601 |
| 02 apr 2024 | 38,82 | 38,89 | 38,00 | 38,40 | 37,26 | 1.048.272 |
| 01 apr 2024 | 38,06 | 38,81 | 37,89 | 38,81 | 37,65 | 1.315.519 |
| 29 mar 2024 | 37,95 | 38,48 | 37,47 | 37,75 | 36,63 | 595.924 |
| 28 mar 2024 | 37,30 | 38,20 | 37,08 | 37,59 | 36,47 | 1.132.572 |
| 27 mar 2024 | 39,18 | 39,18 | 37,30 | 37,30 | 36,19 | 1.394.351 |
| 26 mar 2024 | 39,01 | 39,87 | 38,44 | 39,19 | 38,02 | 1.477.502 |
| 25 mar 2024 | 39,56 | 40,28 | 38,99 | 38,99 | 37,83 | 1.336.005 |
| 22 mar 2024 | 40,89 | 41,25 | 39,66 | 40,11 | 38,92 | 1.542.960 |
| 21 mar 2024 | 41,41 | 41,53 | 40,64 | 41,16 | 39,93 | 1.202.471 |
| 20 mar 2024 | 41,30 | 41,80 | 40,93 | 41,30 | 40,07 | 1.220.180 |
| 19 mar 2024 | 41,58 | 41,73 | 40,89 | 41,28 | 40,05 | 1.281.180 |
| 18 mar 2024 | 41,00 | 41,59 | 40,76 | 41,48 | 40,24 | 1.341.680 |
| 15 mar 2024 | 39,88 | 41,10 | 39,88 | 40,92 | 39,70 | 1.300.530 |
| 14 mar 2024 | 40,24 | 40,72 | 39,61 | 39,99 | 38,80 | 1.416.069 |
| 13 mar 2024 | 40,70 | 41,32 | 40,31 | 40,40 | 39,20 | 1.501.287 |
| 12 mar 2024 | 40,05 | 40,87 | 40,05 | 40,76 | 39,55 | 1.859.310 |
| 11 mar 2024 | 38,30 | 40,17 | 38,26 | 40,05 | 38,86 | 2.291.440 |
| 08 mar 2024 | 38,48 | 38,84 | 37,92 | 38,63 | 37,48 | 1.089.120 |
| 07 mar 2024 | 38,80 | 39,50 | 38,17 | 38,75 | 37,60 | 1.674.020 |
| 06 mar 2024 | 38,27 | 39,40 | 37,60 | 38,92 | 37,76 | 1.883.938 |
| 05 mar 2024 | 39,00 | 39,42 | 38,27 | 38,45 | 37,31 | 1.825.092 |
| 04 mar 2024 | 39,58 | 39,97 | 38,58 | 39,45 | 38,28 | 3.366.047 |
| 01 mar 2024 | 39,38 | 41,29 | 39,30 | 40,65 | 39,44 | 3.124.316 |
| 29 feb 2024 | 38,24 | 39,85 | 38,00 | 39,56 | 38,38 | 2.645.764 |
| 28 feb 2024 | 40,41 | 41,80 | 38,39 | 38,45 | 37,31 | 4.453.965 |
| 27 feb 2024 | 39,40 | 40,45 | 39,17 | 40,41 | 39,21 | 3.515.430 |
| 26 feb 2024 | 38,10 | 39,37 | 37,80 | 38,59 | 37,44 | 2.619.921 |
| 23 feb 2024 | 36,46 | 37,80 | 36,46 | 37,68 | 36,56 | 2.622.986 |
| 22 feb 2024 | 35,70 | 36,82 | 35,70 | 36,59 | 35,50 | 2.372.564 |
| 21 feb 2024 | 34,86 | 37,35 | 34,56 | 35,94 | 34,87 | 3.459.014 |
| 20 feb 2024 | 35,50 | 35,50 | 34,36 | 35,10 | 34,05 | 2.018.590 |
| 19 feb 2024 | 35,57 | 36,30 | 35,01 | 35,77 | 34,70 | 2.388.026 |
| 08 feb 2024 | 32,90 | 35,56 | 32,80 | 35,54 | 34,48 | 3.102.044 |
| 07 feb 2024 | 32,00 | 34,05 | 31,62 | 32,56 | 31,59 | 2.647.364 |
| 06 feb 2024 | 29,96 | 32,50 | 28,45 | 31,62 | 30,68 | 2.709.331 |
| 05 feb 2024 | 32,50 | 32,54 | 29,78 | 29,96 | 29,07 | 2.527.050 |
| 02 feb 2024 | 34,77 | 35,19 | 31,77 | 33,09 | 32,10 | 1.554.783 |
| 01 feb 2024 | 34,39 | 35,66 | 34,16 | 34,77 | 33,73 | 1.178.579 |
| 31 gen 2024 | 36,77 | 37,06 | 34,60 | 34,65 | 33,62 | 1.638.269 |
| 30 gen 2024 | 37,97 | 38,29 | 36,68 | 36,78 | 35,68 | 924.264 |
| 29 gen 2024 | 39,01 | 39,43 | 37,58 | 37,77 | 36,65 | 1.448.982 |
| 26 gen 2024 | 39,71 | 39,77 | 38,77 | 38,82 | 37,66 | 1.168.899 |
| 25 gen 2024 | 39,11 | 40,05 | 38,62 | 39,84 | 38,65 | 1.682.997 |
| 24 gen 2024 | 38,97 | 39,54 | 37,55 | 39,24 | 38,07 | 1.530.988 |
| 23 gen 2024 | 38,19 | 39,00 | 37,92 | 38,76 | 37,61 | 1.352.161 |
| 22 gen 2024 | 40,65 | 40,66 | 36,70 | 38,32 | 37,18 | 2.062.762 |
| 19 gen 2024 | 41,42 | 41,95 | 40,58 | 40,63 | 39,42 | 1.131.320 |
| *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.