Italia markets open in 3 hours 35 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.299,71 +25,66 (+0,07%) EUR/USD
1,0716 -0,0002 (-0,02%) Bitcoin EUR
53.683,55 -2.349,68 (-4,19%) CMC Crypto 200
1.261,03 -78,03 (-5,83%)
Zhejiang Dahua Technology Co., Ltd. (002236.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 18,18 | 18,19 | 17,87 | 17,99 | 17,99 | 39.251.714 |
| 29 apr 2024 | 17,38 | 18,45 | 17,36 | 18,19 | 18,19 | 81.062.916 |
| 26 apr 2024 | 16,86 | 17,48 | 16,86 | 17,36 | 17,36 | 51.041.990 |
| 25 apr 2024 | 16,97 | 17,04 | 16,78 | 16,84 | 16,84 | 29.347.645 |
| 24 apr 2024 | 16,88 | 17,16 | 16,81 | 17,07 | 17,07 | 34.699.205 |
| 23 apr 2024 | 16,93 | 17,05 | 16,70 | 16,79 | 16,79 | 29.275.992 |
| 22 apr 2024 | 17,10 | 17,26 | 16,65 | 16,88 | 16,88 | 49.480.143 |
| 19 apr 2024 | 17,74 | 17,78 | 17,27 | 17,30 | 17,30 | 53.934.610 |
| 18 apr 2024 | 18,00 | 18,48 | 17,58 | 17,97 | 17,97 | 61.928.588 |
| 17 apr 2024 | 17,62 | 18,29 | 17,62 | 18,13 | 18,13 | 53.633.953 |
| 16 apr 2024 | 18,21 | 18,25 | 17,55 | 17,58 | 17,58 | 65.736.031 |
| 15 apr 2024 | 18,08 | 18,77 | 17,91 | 18,61 | 18,61 | 63.669.975 |
| 12 apr 2024 | 17,77 | 18,29 | 17,66 | 18,09 | 18,09 | 40.459.287 |
| 11 apr 2024 | 17,57 | 18,01 | 17,53 | 17,74 | 17,74 | 27.339.975 |
| 10 apr 2024 | 18,28 | 18,28 | 17,60 | 17,68 | 17,68 | 38.135.688 |
| 09 apr 2024 | 18,14 | 18,34 | 17,86 | 18,30 | 18,30 | 36.831.404 |
| 08 apr 2024 | 18,28 | 18,40 | 18,11 | 18,14 | 18,14 | 32.927.914 |
| 03 apr 2024 | 18,66 | 18,67 | 18,24 | 18,28 | 18,28 | 32.623.251 |
| 02 apr 2024 | 18,98 | 19,11 | 18,56 | 18,68 | 18,68 | 39.916.586 |
| 01 apr 2024 | 18,98 | 19,22 | 18,91 | 19,10 | 19,10 | 41.684.156 |
| 29 mar 2024 | 18,53 | 18,78 | 18,35 | 18,90 | 18,90 | 19.415.516 |
| 28 mar 2024 | 18,08 | 18,88 | 18,08 | 18,62 | 18,62 | 51.875.498 |
| 27 mar 2024 | 18,97 | 19,00 | 18,08 | 18,13 | 18,13 | 52.836.733 |
| 26 mar 2024 | 19,60 | 19,69 | 18,86 | 18,96 | 18,96 | 72.104.691 |
| 25 mar 2024 | 19,10 | 20,48 | 19,07 | 19,57 | 19,57 | 122.292.419 |
| 22 mar 2024 | 19,54 | 19,61 | 18,94 | 19,07 | 19,07 | 63.399.984 |
| 21 mar 2024 | 19,60 | 20,03 | 19,45 | 19,64 | 19,64 | 79.986.214 |
| 20 mar 2024 | 19,34 | 19,68 | 19,29 | 19,49 | 19,49 | 46.014.121 |
| 19 mar 2024 | 19,59 | 19,68 | 19,30 | 19,31 | 19,31 | 56.463.781 |
| 18 mar 2024 | 19,54 | 19,75 | 19,33 | 19,72 | 19,72 | 64.367.700 |
| 15 mar 2024 | 19,25 | 19,57 | 19,08 | 19,50 | 19,50 | 46.827.865 |
| 14 mar 2024 | 19,80 | 19,80 | 19,06 | 19,31 | 19,31 | 67.777.577 |
| 13 mar 2024 | 20,20 | 20,27 | 19,74 | 19,82 | 19,82 | 72.575.818 |
| 12 mar 2024 | 19,84 | 20,44 | 19,60 | 20,26 | 20,26 | 104.624.487 |
| 11 mar 2024 | 19,48 | 19,86 | 19,39 | 19,84 | 19,84 | 77.208.649 |
| 08 mar 2024 | 19,52 | 20,10 | 19,29 | 20,09 | 20,09 | 90.273.854 |
| 07 mar 2024 | 19,99 | 20,27 | 19,30 | 19,45 | 19,45 | 110.763.700 |
| 06 mar 2024 | 20,78 | 20,78 | 19,84 | 20,09 | 20,09 | 170.420.518 |
| 05 mar 2024 | 18,87 | 20,98 | 18,77 | 20,98 | 20,98 | 141.801.366 |
| 04 mar 2024 | 19,24 | 19,49 | 18,78 | 19,07 | 19,07 | 69.670.093 |
| 01 mar 2024 | 18,45 | 19,17 | 18,40 | 19,05 | 19,05 | 75.387.165 |
| 29 feb 2024 | 17,79 | 18,56 | 17,70 | 18,51 | 18,51 | 55.526.226 |
| 28 feb 2024 | 18,92 | 19,05 | 17,88 | 17,88 | 17,88 | 77.366.170 |
| 27 feb 2024 | 17,95 | 19,04 | 17,81 | 18,93 | 18,93 | 84.490.073 |
| 26 feb 2024 | 18,03 | 18,25 | 17,93 | 18,06 | 18,06 | 48.745.571 |
| 23 feb 2024 | 18,20 | 18,23 | 17,80 | 18,01 | 18,01 | 50.388.983 |
| 22 feb 2024 | 17,99 | 18,28 | 17,90 | 18,19 | 18,19 | 44.958.283 |
| 21 feb 2024 | 17,80 | 18,20 | 17,65 | 17,84 | 17,84 | 42.443.469 |
| 20 feb 2024 | 17,90 | 17,90 | 17,62 | 17,82 | 17,82 | 36.382.163 |
| 19 feb 2024 | 18,49 | 18,49 | 17,71 | 18,12 | 18,12 | 75.766.826 |
| 08 feb 2024 | 16,93 | 17,50 | 16,93 | 17,50 | 17,50 | 52.757.477 |
| 07 feb 2024 | 16,50 | 17,06 | 16,31 | 16,92 | 16,92 | 47.581.069 |
| 06 feb 2024 | 15,50 | 16,65 | 15,41 | 16,52 | 16,52 | 45.587.987 |
| 05 feb 2024 | 15,78 | 16,27 | 15,03 | 15,75 | 15,75 | 43.489.760 |
| 02 feb 2024 | 16,30 | 16,55 | 15,52 | 15,89 | 15,89 | 38.633.549 |
| 01 feb 2024 | 15,56 | 16,60 | 15,42 | 16,40 | 16,40 | 45.337.460 |
| 31 gen 2024 | 16,25 | 16,30 | 15,54 | 15,54 | 15,54 | 35.220.922 |
| 30 gen 2024 | 16,40 | 16,84 | 16,20 | 16,30 | 16,30 | 23.420.050 |
| 29 gen 2024 | 17,23 | 17,29 | 16,48 | 16,50 | 16,50 | 32.335.616 |
| 26 gen 2024 | 17,20 | 17,53 | 17,15 | 17,23 | 17,23 | 34.350.657 |
| 25 gen 2024 | 16,80 | 17,30 | 16,71 | 17,28 | 17,28 | 38.125.982 |
| 24 gen 2024 | 16,86 | 16,95 | 16,21 | 16,84 | 16,84 | 31.681.425 |
| 23 gen 2024 | 16,50 | 16,95 | 16,25 | 16,84 | 16,84 | 34.840.932 |
| 22 gen 2024 | 17,13 | 17,19 | 16,36 | 16,55 | 16,55 | 30.322.484 |
| 19 gen 2024 | 17,00 | 17,18 | 16,91 | 17,12 | 17,12 | 29.868.107 |
| 18 gen 2024 | 16,68 | 17,08 | 16,46 | 17,06 | 17,06 | 34.535.575 |
| 17 gen 2024 | 17,02 | 17,08 | 16,74 | 16,74 | 16,74 | 22.762.729 |
| 16 gen 2024 | 16,99 | 17,10 | 16,79 | 17,02 | 17,02 | 27.944.800 |
| 15 gen 2024 | 16,86 | 17,17 | 16,71 | 17,00 | 17,00 | 33.600.962 |
| 12 gen 2024 | 17,76 | 17,80 | 16,95 | 16,99 | 16,99 | 59.871.061 |
| 11 gen 2024 | 16,40 | 16,93 | 16,35 | 16,83 | 16,83 | 26.535.644 |
| 10 gen 2024 | 16,50 | 16,65 | 16,05 | 16,39 | 16,39 | 29.961.584 |
| 09 gen 2024 | 16,88 | 17,06 | 16,37 | 16,55 | 16,55 | 39.395.731 |
| 08 gen 2024 | 17,05 | 17,10 | 16,83 | 16,87 | 16,87 | 22.032.582 |
| 05 gen 2024 | 17,42 | 17,59 | 16,89 | 17,01 | 17,01 | 31.139.902 |
| 04 gen 2024 | 17,76 | 17,78 | 17,34 | 17,51 | 17,51 | 25.121.882 |
| 03 gen 2024 | 17,97 | 18,20 | 17,70 | 17,80 | 17,80 | 22.704.767 |
| 02 gen 2024 | 18,42 | 18,48 | 17,95 | 17,99 | 17,99 | 29.389.426 |
| 29 dic 2023 | 18,18 | 18,60 | 18,08 | 18,45 | 18,45 | 25.012.281 |
| 28 dic 2023 | 17,69 | 18,32 | 17,57 | 18,21 | 18,21 | 32.833.731 |
| 27 dic 2023 | 17,64 | 17,85 | 17,60 | 17,69 | 17,69 | 20.145.295 |
| 26 dic 2023 | 18,01 | 18,01 | 17,55 | 17,65 | 17,65 | 21.596.723 |
| 25 dic 2023 | 17,78 | 18,19 | 17,78 | 18,01 | 18,01 | 17.121.081 |
| 22 dic 2023 | 18,21 | 18,25 | 17,70 | 17,81 | 17,81 | 27.722.353 |
| 21 dic 2023 | 17,98 | 18,33 | 17,83 | 18,26 | 18,26 | 25.501.816 |
| 20 dic 2023 | 18,80 | 18,80 | 17,91 | 17,92 | 17,92 | 38.256.214 |
| 19 dic 2023 | 18,58 | 18,80 | 18,41 | 18,77 | 18,77 | 17.120.205 |
| 18 dic 2023 | 18,62 | 18,78 | 18,46 | 18,54 | 18,54 | 18.330.412 |
| 15 dic 2023 | 19,11 | 19,13 | 18,70 | 18,71 | 18,71 | 33.486.049 |
| 14 dic 2023 | 19,27 | 19,54 | 18,97 | 19,06 | 19,06 | 23.970.665 |
| 13 dic 2023 | 19,66 | 19,74 | 19,09 | 19,15 | 19,15 | 34.160.372 |
| 12 dic 2023 | 19,89 | 20,09 | 19,67 | 19,73 | 19,73 | 23.698.554 |
| 11 dic 2023 | 19,70 | 19,92 | 19,33 | 19,89 | 19,89 | 34.400.125 |
| 08 dic 2023 | 19,52 | 20,15 | 19,46 | 19,85 | 19,85 | 53.773.478 |
| 07 dic 2023 | 18,93 | 19,59 | 18,93 | 19,31 | 19,31 | 34.703.160 |
| 06 dic 2023 | 19,10 | 19,23 | 18,88 | 18,90 | 18,90 | 27.239.102 |
| 05 dic 2023 | 19,43 | 19,43 | 19,08 | 19,10 | 19,10 | 22.013.798 |
| 04 dic 2023 | 19,86 | 19,90 | 19,45 | 19,52 | 19,52 | 27.652.470 |
| 01 dic 2023 | 19,30 | 19,98 | 19,22 | 19,87 | 19,87 | 30.602.230 |
| 30 nov 2023 | 19,47 | 19,60 | 19,20 | 19,33 | 19,33 | 21.694.741 |
| *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.