Italia markets closed

Boen Group Co., Ltd. (001366.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
11,67+0,10 (+0,86%)
Alla chiusura: 03:04PM CST
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202411,5111,7711,3011,6711,672.555.500
20 giu 202411,9212,0811,5511,5711,572.603.445
19 giu 202411,8911,9811,8011,9211,922.393.800
18 giu 202412,1212,3411,8811,9711,973.153.286
17 giu 202412,0212,1311,7711,8611,863.997.445
14 giu 202412,1312,5012,0112,3912,393.696.431
13 giu 202412,3912,4012,0712,1212,123.459.786
12 giu 202412,1212,4912,0012,4212,424.693.086
11 giu 202411,9212,0011,5011,9811,982.705.692
07 giu 202411,7512,1211,7511,9511,953.758.200
06 giu 202412,1412,2811,4111,7311,735.272.311
05 giu 202412,6412,6412,1012,2112,214.711.944
04 giu 202413,4013,4012,1612,5912,596.777.808
03 giu 202413,0113,5013,0113,4713,477.825.941
31 mag 202413,2413,4512,9413,0613,066.614.241
30 mag 202414,2014,2013,4013,4213,428.139.645
30 mag 20240.12 Dividendo
29 mag 202414,4714,5713,9014,4014,288.137.400
28 mag 202414,9315,1814,4814,7814,6612.575.300
27 mag 202414,7816,3914,5415,5815,4520.947.863
24 mag 202414,2615,2014,2615,2015,0716.054.937
23 mag 202413,8014,1013,5013,8213,707.293.445
22 mag 202414,3414,7013,9014,0913,979.857.969
21 mag 202413,8814,8913,6314,4414,3213.598.053
20 mag 202413,6014,4413,6014,0813,9612.721.959
17 mag 202413,6513,6513,2213,6013,498.376.569
16 mag 202413,6514,0913,5813,6713,5610.608.261
15 mag 202414,1914,7013,8013,8713,7516.227.105
14 mag 202417,4817,4815,3215,3315,2025.097.064
13 mag 202415,8017,0215,5117,0216,8821.743.068
10 mag 202414,3515,4714,3515,4715,348.700.207
09 mag 202413,8714,4313,7814,0613,9411.411.070
08 mag 202414,0314,9913,7514,5114,3916.304.263
07 mag 202416,4016,4014,3515,0014,8822.354.132
06 mag 202415,0315,0315,0315,0314,902.997.871
30 apr 202412,4613,6612,4613,6613,557.093.605
29 apr 202411,7912,7611,7912,4212,326.470.151
26 apr 202411,6011,9911,3011,6311,533.481.700
25 apr 202411,4311,5611,3211,5011,401.769.163
24 apr 202411,2411,4411,2011,4311,332.269.400
23 apr 202411,0811,3010,8811,2411,152.304.700
22 apr 202410,9011,3310,4811,1311,043.192.990
19 apr 202411,1011,1910,8511,0210,932.013.000
18 apr 202411,2411,3510,8211,1211,033.067.390
17 apr 202410,6311,2810,6311,2711,183.881.339
16 apr 202411,6511,6510,4610,4610,373.537.692
15 apr 202412,4612,6211,3711,6211,524.553.943
12 apr 202412,8512,9512,4812,5312,433.492.281
11 apr 202413,2813,3412,7912,8412,734.872.547
10 apr 202413,7714,1013,3113,4013,294.066.420
09 apr 202413,4114,3013,2113,8813,765.137.488
08 apr 202413,9414,3213,2713,7813,675.431.004
03 apr 202413,7914,3913,7013,9013,784.915.910
02 apr 202414,1214,2513,6213,9013,786.330.001
01 apr 202414,3514,5513,9514,3514,238.220.664
29 mar 202413,6914,6013,5114,4214,307.194.159
28 mar 202413,2013,9013,1113,6913,587.119.896
27 mar 202413,6814,0013,2713,4513,347.899.500
26 mar 202414,0014,5713,5014,0413,9213.354.100
25 mar 202413,0014,3613,0014,3614,246.349.622
22 mar 202413,6213,6212,9713,0512,948.139.579
21 mar 202413,6613,9813,3813,8313,7110.573.718
20 mar 202414,0014,5313,7013,8413,7215.475.403
19 mar 202412,2013,5112,2013,5113,403.572.218
18 mar 202411,9712,5911,8212,2812,186.352.330
15 mar 202411,6611,8711,5611,8411,744.051.683
14 mar 202411,6911,8011,4011,6711,573.441.945
13 mar 202411,6311,7411,5511,6911,593.788.645
12 mar 202411,6911,8411,4711,7011,605.426.927
11 mar 202411,3012,2211,1011,6911,597.310.700
08 mar 202411,3911,5910,9411,2511,165.145.237
07 mar 202412,0012,2611,3611,4511,358.616.095
06 mar 202410,7811,7310,6611,7311,634.947.871
05 mar 202410,9310,9910,6310,6610,572.256.745
04 mar 202411,1211,2510,8011,0110,922.560.592
01 mar 202411,1611,2711,0111,1611,072.419.396
29 feb 202410,4811,1710,3411,1411,053.765.040
28 feb 202411,9312,2210,6810,7610,675.494.889
27 feb 202411,5711,9011,3511,8511,753.414.986
26 feb 202411,2811,6811,1911,4711,373.426.653
23 feb 202410,9611,2910,8111,2811,193.257.321
22 feb 202410,4610,9410,3510,9110,823.036.316
21 feb 202410,2710,7110,0610,5010,413.441.146
20 feb 20249,9910,309,7710,2810,192.968.853
19 feb 20249,5010,109,509,999,914.287.051
08 feb 20248,789,688,329,589,505.568.590
07 feb 20249,849,928,928,968,895.237.600
06 feb 20249,4910,349,329,919,834.802.841
05 feb 202411,4211,4210,3510,3510,263.330.142
02 feb 202412,1812,6311,0611,5011,403.683.229
01 feb 202412,2312,4311,8012,2912,192.617.495
31 gen 202413,1213,1312,2612,3812,282.088.186
30 gen 202413,5113,6213,1313,1413,031.821.590
29 gen 202414,2014,2213,5813,6313,522.028.186
26 gen 202413,9814,2613,9214,0713,952.323.100
25 gen 202413,4214,0213,3813,9713,852.576.745
24 gen 202413,3013,5713,0013,4513,342.741.000
23 gen 202413,5113,6012,8813,2813,173.025.992
22 gen 202414,3614,3613,4413,5813,473.035.000
19 gen 202414,8014,8014,3414,3514,232.074.500
*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...