Italia markets open in 1 hour 10 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.490,76 +149,22 (+0,38%) EUR/USD
1,0693 -0,0016 (-0,15%) Bitcoin EUR
57.470,89 +477,30 (+0,84%) CMC Crypto 200
1.282,55 +16,41 (+1,30%)
GuiZhou QianYuan Power Co., Ltd. (002039.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
In data: 01:35PM CST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 17,07 | 17,74 | 17,31 | 17,66 | 17,66 | 4.201.576 |
| 27 giu 2024 | 17,29 | 17,97 | 17,23 | 17,55 | 17,55 | 6.713.676 |
| 26 giu 2024 | 17,15 | 17,37 | 17,04 | 17,36 | 17,36 | 3.219.320 |
| 25 giu 2024 | 17,39 | 17,50 | 17,12 | 17,23 | 17,23 | 4.027.985 |
| 24 giu 2024 | 17,50 | 17,72 | 17,32 | 17,43 | 17,43 | 6.021.956 |
| 21 giu 2024 | 17,07 | 17,80 | 17,06 | 17,50 | 17,50 | 6.520.584 |
| 20 giu 2024 | 17,13 | 17,31 | 17,00 | 17,06 | 17,06 | 4.096.241 |
| 19 giu 2024 | 17,15 | 17,28 | 17,03 | 17,20 | 17,20 | 4.176.500 |
| 18 giu 2024 | 17,28 | 17,39 | 16,90 | 17,08 | 17,08 | 6.506.100 |
| 17 giu 2024 | 17,50 | 17,75 | 17,27 | 17,28 | 17,28 | 4.675.760 |
| 14 giu 2024 | 18,24 | 18,30 | 17,51 | 17,58 | 17,58 | 6.956.244 |
| 13 giu 2024 | 18,09 | 18,48 | 18,06 | 18,27 | 18,27 | 5.002.822 |
| 12 giu 2024 | 17,99 | 18,18 | 17,71 | 18,15 | 18,15 | 5.499.640 |
| 11 giu 2024 | 18,76 | 18,82 | 17,87 | 18,10 | 18,10 | 6.005.220 |
| 07 giu 2024 | 18,32 | 18,86 | 18,21 | 18,72 | 18,72 | 7.197.202 |
| 06 giu 2024 | 17,65 | 18,75 | 17,50 | 18,35 | 18,35 | 10.583.148 |
| 05 giu 2024 | 17,77 | 17,84 | 17,61 | 17,62 | 17,62 | 3.869.190 |
| 04 giu 2024 | 17,75 | 17,83 | 17,41 | 17,72 | 17,72 | 3.845.960 |
| 03 giu 2024 | 17,75 | 17,96 | 17,56 | 17,70 | 17,70 | 4.907.833 |
| 31 mag 2024 | 17,71 | 17,97 | 17,55 | 17,77 | 17,77 | 4.672.729 |
| 30 mag 2024 | 17,88 | 18,09 | 17,71 | 17,79 | 17,79 | 5.929.961 |
| 29 mag 2024 | 17,87 | 18,04 | 17,59 | 17,97 | 17,97 | 6.555.080 |
| 28 mag 2024 | 17,65 | 18,09 | 17,63 | 17,97 | 17,97 | 7.319.603 |
| 27 mag 2024 | 17,51 | 17,78 | 17,38 | 17,64 | 17,64 | 6.013.926 |
| 24 mag 2024 | 16,88 | 17,63 | 16,86 | 17,43 | 17,43 | 7.671.509 |
| 23 mag 2024 | 17,13 | 17,19 | 16,88 | 16,89 | 16,89 | 2.857.840 |
| 22 mag 2024 | 17,14 | 17,35 | 17,06 | 17,11 | 17,11 | 4.141.244 |
| 21 mag 2024 | 17,25 | 17,25 | 17,01 | 17,07 | 17,07 | 2.396.787 |
| 20 mag 2024 | 16,96 | 17,30 | 16,93 | 17,26 | 17,26 | 5.289.880 |
| 17 mag 2024 | 16,73 | 17,18 | 16,73 | 16,99 | 16,99 | 4.939.240 |
| 16 mag 2024 | 16,95 | 17,05 | 16,70 | 16,80 | 16,80 | 4.730.010 |
| 15 mag 2024 | 17,29 | 17,43 | 16,96 | 16,97 | 16,97 | 5.732.158 |
| 14 mag 2024 | 17,71 | 17,76 | 17,12 | 17,31 | 17,31 | 10.566.921 |
| 13 mag 2024 | 18,00 | 18,24 | 17,65 | 17,91 | 17,91 | 11.065.112 |
| 10 mag 2024 | 17,51 | 18,09 | 17,51 | 18,04 | 18,04 | 15.894.277 |
| 09 mag 2024 | 17,06 | 17,90 | 16,93 | 17,68 | 17,68 | 9.531.447 |
| 08 mag 2024 | 17,02 | 17,25 | 16,91 | 17,06 | 17,06 | 4.390.345 |
| 07 mag 2024 | 17,23 | 17,25 | 16,93 | 17,00 | 17,00 | 4.519.182 |
| 06 mag 2024 | 17,10 | 17,36 | 16,77 | 17,24 | 17,24 | 6.612.875 |
| 30 apr 2024 | 16,69 | 17,08 | 16,61 | 16,99 | 16,99 | 4.589.918 |
| 29 apr 2024 | 16,78 | 16,99 | 16,56 | 16,69 | 16,69 | 5.322.652 |
| 26 apr 2024 | 16,86 | 17,00 | 16,66 | 16,78 | 16,78 | 4.464.740 |
| 25 apr 2024 | 17,03 | 17,09 | 16,75 | 16,92 | 16,92 | 4.192.602 |
| 24 apr 2024 | 16,93 | 17,26 | 16,90 | 17,07 | 17,07 | 4.522.720 |
| 23 apr 2024 | 17,38 | 17,52 | 16,80 | 16,92 | 16,92 | 5.462.364 |
| 22 apr 2024 | 17,53 | 17,84 | 17,29 | 17,40 | 17,40 | 5.280.770 |
| 19 apr 2024 | 17,53 | 17,90 | 17,50 | 17,63 | 17,63 | 4.692.763 |
| 18 apr 2024 | 17,97 | 18,31 | 17,49 | 17,60 | 17,60 | 6.360.551 |
| 17 apr 2024 | 17,69 | 17,98 | 17,34 | 17,94 | 17,94 | 5.228.665 |
| 16 apr 2024 | 17,74 | 18,22 | 17,55 | 17,72 | 17,72 | 9.878.207 |
| 15 apr 2024 | 17,16 | 17,91 | 17,02 | 17,82 | 17,82 | 11.815.251 |
| 12 apr 2024 | 17,24 | 17,37 | 16,88 | 17,08 | 17,08 | 5.777.680 |
| 11 apr 2024 | 16,82 | 17,46 | 16,71 | 17,27 | 17,27 | 9.265.264 |
| 10 apr 2024 | 16,45 | 17,36 | 16,38 | 16,95 | 16,95 | 12.570.688 |
| 09 apr 2024 | 16,70 | 16,70 | 15,99 | 16,49 | 16,49 | 11.425.173 |
| 08 apr 2024 | 15,77 | 16,71 | 15,73 | 16,71 | 16,71 | 13.862.827 |
| 03 apr 2024 | 15,70 | 15,84 | 15,58 | 15,81 | 15,81 | 3.483.660 |
| 02 apr 2024 | 15,66 | 16,02 | 15,66 | 15,79 | 15,79 | 3.134.731 |
| 01 apr 2024 | 15,95 | 16,07 | 15,64 | 15,74 | 15,74 | 4.629.740 |
| 29 mar 2024 | 15,84 | 16,15 | 15,78 | 16,00 | 16,00 | 2.105.100 |
| 28 mar 2024 | 15,76 | 15,97 | 15,62 | 15,78 | 15,78 | 3.867.900 |
| 27 mar 2024 | 15,64 | 16,06 | 15,56 | 15,72 | 15,72 | 3.821.720 |
| 26 mar 2024 | 15,80 | 15,89 | 15,50 | 15,68 | 15,68 | 2.983.000 |
| 25 mar 2024 | 15,61 | 16,13 | 15,58 | 15,79 | 15,79 | 3.585.075 |
| 22 mar 2024 | 15,61 | 15,75 | 15,49 | 15,69 | 15,69 | 2.764.820 |
| 21 mar 2024 | 15,78 | 15,78 | 15,55 | 15,61 | 15,61 | 2.247.365 |
| 20 mar 2024 | 15,60 | 15,81 | 15,57 | 15,70 | 15,70 | 2.825.341 |
| 19 mar 2024 | 15,91 | 16,02 | 15,69 | 15,70 | 15,70 | 3.378.140 |
| 18 mar 2024 | 16,04 | 16,23 | 15,81 | 15,99 | 15,99 | 3.088.230 |
| 15 mar 2024 | 15,90 | 16,32 | 15,86 | 16,11 | 16,11 | 4.729.726 |
| 14 mar 2024 | 15,80 | 16,00 | 15,70 | 15,96 | 15,96 | 2.714.970 |
| 13 mar 2024 | 15,68 | 15,95 | 15,61 | 15,84 | 15,84 | 2.939.584 |
| 12 mar 2024 | 16,10 | 16,15 | 15,63 | 15,68 | 15,68 | 6.458.335 |
| 11 mar 2024 | 16,30 | 16,55 | 15,97 | 16,21 | 16,21 | 4.194.828 |
| 08 mar 2024 | 16,13 | 16,27 | 16,03 | 16,26 | 16,26 | 3.972.369 |
| 07 mar 2024 | 16,08 | 16,28 | 16,00 | 16,16 | 16,16 | 4.607.394 |
| 06 mar 2024 | 16,25 | 16,53 | 16,04 | 16,10 | 16,10 | 5.900.674 |
| 05 mar 2024 | 16,14 | 16,59 | 15,99 | 16,25 | 16,25 | 7.415.661 |
| 04 mar 2024 | 15,59 | 16,14 | 15,41 | 16,11 | 16,11 | 8.229.107 |
| 01 mar 2024 | 15,53 | 15,71 | 15,40 | 15,55 | 15,55 | 3.897.700 |
| 29 feb 2024 | 15,36 | 15,71 | 15,30 | 15,54 | 15,54 | 5.885.540 |
| 28 feb 2024 | 15,98 | 16,10 | 15,32 | 15,38 | 15,38 | 7.347.022 |
| 27 feb 2024 | 15,63 | 16,04 | 15,63 | 15,96 | 15,96 | 5.640.619 |
| 26 feb 2024 | 15,93 | 16,00 | 15,61 | 15,70 | 15,70 | 8.068.431 |
| 23 feb 2024 | 16,24 | 16,30 | 15,77 | 15,95 | 15,95 | 11.177.535 |
| 22 feb 2024 | 14,87 | 16,28 | 14,81 | 16,24 | 16,24 | 19.306.959 |
| 21 feb 2024 | 14,10 | 15,09 | 14,04 | 15,03 | 15,03 | 13.529.019 |
| 20 feb 2024 | 14,02 | 14,21 | 13,97 | 14,07 | 14,07 | 3.117.772 |
| 19 feb 2024 | 13,84 | 14,12 | 13,84 | 14,05 | 14,05 | 5.621.406 |
| 08 feb 2024 | 13,37 | 13,84 | 13,25 | 13,82 | 13,82 | 7.334.011 |
| 07 feb 2024 | 13,35 | 13,54 | 13,16 | 13,34 | 13,34 | 4.421.984 |
| 06 feb 2024 | 12,95 | 13,57 | 12,76 | 13,35 | 13,35 | 5.397.175 |
| 05 feb 2024 | 13,39 | 13,39 | 12,85 | 12,98 | 12,98 | 6.992.522 |
| 02 feb 2024 | 13,59 | 13,84 | 13,26 | 13,42 | 13,42 | 4.221.140 |
| 01 feb 2024 | 13,75 | 13,84 | 13,42 | 13,59 | 13,59 | 3.277.440 |
| 31 gen 2024 | 13,97 | 14,10 | 13,77 | 13,81 | 13,81 | 4.109.334 |
| 30 gen 2024 | 14,02 | 14,18 | 13,90 | 13,93 | 13,93 | 3.509.100 |
| 29 gen 2024 | 14,16 | 14,33 | 14,10 | 14,13 | 14,13 | 3.484.480 |
| 26 gen 2024 | 14,03 | 14,23 | 13,94 | 14,17 | 14,17 | 3.255.100 |
| 25 gen 2024 | 13,45 | 14,05 | 13,40 | 14,04 | 14,04 | 3.038.747 |
| *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.