Italia markets closed
Dow Jones
38.733,36 +57,68 (+0,15%) Nasdaq
16.278,31 +121,98 (+0,75%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0782 +0,0015 (+0,14%) Bitcoin EUR
59.048,16 -860,47 (-1,44%) CMC Crypto 200
1.368,06 +55,44 (+4,22%)
Goertek Inc. (002241.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 15,95 | 16,37 | 16,02 | 16,30 | 16,30 | 70.917.201 |
| 30 apr 2024 | 15,95 | 16,00 | 15,71 | 15,80 | 15,80 | 50.862.254 |
| 29 apr 2024 | 15,61 | 16,00 | 15,56 | 15,94 | 15,94 | 75.500.402 |
| 26 apr 2024 | 15,10 | 15,59 | 15,05 | 15,59 | 15,59 | 99.327.843 |
| 25 apr 2024 | 15,50 | 15,58 | 15,09 | 15,15 | 15,15 | 107.537.787 |
| 24 apr 2024 | 14,79 | 15,00 | 14,68 | 14,97 | 14,97 | 52.671.719 |
| 23 apr 2024 | 14,95 | 15,06 | 14,57 | 14,82 | 14,82 | 46.022.234 |
| 22 apr 2024 | 14,82 | 14,96 | 14,60 | 14,90 | 14,90 | 40.470.270 |
| 19 apr 2024 | 15,10 | 15,10 | 14,66 | 14,82 | 14,82 | 51.107.043 |
| 18 apr 2024 | 15,24 | 15,45 | 15,02 | 15,17 | 15,17 | 52.918.132 |
| 17 apr 2024 | 14,80 | 15,28 | 14,79 | 15,25 | 15,25 | 62.679.240 |
| 16 apr 2024 | 15,16 | 15,23 | 14,72 | 14,79 | 14,79 | 51.156.853 |
| 15 apr 2024 | 15,18 | 15,45 | 15,05 | 15,25 | 15,25 | 44.684.383 |
| 12 apr 2024 | 15,45 | 15,67 | 15,19 | 15,24 | 15,24 | 42.948.425 |
| 11 apr 2024 | 15,57 | 15,86 | 15,39 | 15,42 | 15,42 | 44.360.372 |
| 10 apr 2024 | 16,04 | 16,05 | 15,54 | 15,65 | 15,65 | 36.761.211 |
| 09 apr 2024 | 15,83 | 16,13 | 15,68 | 16,10 | 16,10 | 41.995.789 |
| 08 apr 2024 | 16,29 | 16,29 | 15,81 | 15,83 | 15,83 | 44.415.975 |
| 03 apr 2024 | 16,41 | 16,51 | 16,20 | 16,32 | 16,32 | 36.490.319 |
| 02 apr 2024 | 16,60 | 16,61 | 16,25 | 16,43 | 16,43 | 48.998.402 |
| 01 apr 2024 | 16,02 | 16,74 | 16,02 | 16,60 | 16,60 | 78.905.353 |
| 29 mar 2024 | 15,70 | 16,25 | 15,63 | 15,98 | 15,98 | 40.271.846 |
| 28 mar 2024 | 15,85 | 16,27 | 15,63 | 15,79 | 15,79 | 112.959.002 |
| 27 mar 2024 | 16,83 | 16,83 | 16,00 | 16,02 | 16,02 | 63.988.465 |
| 26 mar 2024 | 16,90 | 17,10 | 16,77 | 16,90 | 16,90 | 48.688.077 |
| 25 mar 2024 | 17,55 | 17,65 | 16,88 | 16,90 | 16,90 | 69.148.703 |
| 22 mar 2024 | 17,64 | 18,10 | 17,45 | 17,60 | 17,60 | 75.948.043 |
| 21 mar 2024 | 18,07 | 18,32 | 17,73 | 17,75 | 17,75 | 68.103.960 |
| 20 mar 2024 | 17,80 | 18,14 | 17,70 | 17,92 | 17,92 | 53.498.714 |
| 19 mar 2024 | 17,88 | 18,36 | 17,80 | 17,86 | 17,86 | 81.710.650 |
| 18 mar 2024 | 17,76 | 18,03 | 17,62 | 17,91 | 17,91 | 81.191.500 |
| 15 mar 2024 | 17,40 | 17,59 | 17,23 | 17,59 | 17,59 | 50.660.615 |
| 14 mar 2024 | 17,55 | 17,75 | 17,18 | 17,38 | 17,38 | 63.001.713 |
| 13 mar 2024 | 17,60 | 17,92 | 17,50 | 17,64 | 17,64 | 72.103.702 |
| 12 mar 2024 | 17,67 | 18,15 | 17,56 | 17,76 | 17,76 | 90.103.022 |
| 11 mar 2024 | 17,18 | 17,68 | 17,11 | 17,67 | 17,67 | 68.495.329 |
| 08 mar 2024 | 17,30 | 17,60 | 17,26 | 17,49 | 17,49 | 65.482.806 |
| 07 mar 2024 | 17,90 | 18,19 | 17,30 | 17,30 | 17,30 | 113.101.133 |
| 06 mar 2024 | 17,16 | 18,93 | 16,96 | 18,12 | 18,12 | 159.176.913 |
| 05 mar 2024 | 17,10 | 17,94 | 16,96 | 17,42 | 17,42 | 112.254.557 |
| 04 mar 2024 | 17,56 | 17,64 | 17,08 | 17,24 | 17,24 | 86.044.003 |
| 01 mar 2024 | 16,74 | 17,47 | 16,65 | 17,42 | 17,42 | 119.673.107 |
| 29 feb 2024 | 15,95 | 16,70 | 15,91 | 16,64 | 16,64 | 85.515.831 |
| 28 feb 2024 | 16,91 | 17,05 | 16,07 | 16,07 | 16,07 | 100.761.282 |
| 27 feb 2024 | 16,52 | 16,92 | 16,33 | 16,91 | 16,91 | 85.478.528 |
| 26 feb 2024 | 16,25 | 16,79 | 16,15 | 16,58 | 16,58 | 87.111.507 |
| 23 feb 2024 | 16,18 | 16,36 | 15,92 | 16,23 | 16,23 | 63.390.454 |
| 22 feb 2024 | 15,79 | 16,25 | 15,74 | 16,16 | 16,16 | 60.521.316 |
| 21 feb 2024 | 15,60 | 16,22 | 15,56 | 15,88 | 15,88 | 69.688.998 |
| 20 feb 2024 | 15,99 | 15,99 | 15,52 | 15,80 | 15,80 | 67.743.133 |
| 19 feb 2024 | 16,38 | 16,38 | 15,84 | 16,09 | 16,09 | 70.648.030 |
| 08 feb 2024 | 15,80 | 16,29 | 15,50 | 16,20 | 16,20 | 76.861.851 |
| 07 feb 2024 | 15,52 | 15,90 | 15,33 | 15,59 | 15,59 | 75.067.859 |
| 06 feb 2024 | 14,34 | 15,54 | 14,32 | 15,51 | 15,51 | 70.965.126 |
| 05 feb 2024 | 14,63 | 15,00 | 13,83 | 14,53 | 14,53 | 80.026.632 |
| 02 feb 2024 | 15,30 | 15,47 | 14,05 | 14,63 | 14,63 | 66.716.901 |
| 01 feb 2024 | 15,10 | 15,65 | 14,97 | 15,21 | 15,21 | 48.831.419 |
| 31 gen 2024 | 15,90 | 16,14 | 15,21 | 15,25 | 15,25 | 73.583.757 |
| 30 gen 2024 | 16,10 | 16,43 | 15,86 | 16,00 | 16,00 | 44.083.885 |
| 29 gen 2024 | 16,95 | 17,03 | 16,20 | 16,23 | 16,23 | 66.781.651 |
| 26 gen 2024 | 17,53 | 17,53 | 16,94 | 16,94 | 16,94 | 69.189.746 |
| 25 gen 2024 | 17,15 | 17,65 | 16,95 | 17,58 | 17,58 | 67.065.723 |
| 24 gen 2024 | 17,84 | 17,95 | 16,71 | 17,34 | 17,34 | 108.333.711 |
| 23 gen 2024 | 17,52 | 17,98 | 17,33 | 17,85 | 17,85 | 62.618.581 |
| 22 gen 2024 | 18,33 | 18,49 | 17,44 | 17,52 | 17,52 | 71.058.430 |
| 19 gen 2024 | 17,95 | 18,31 | 17,90 | 18,06 | 18,06 | 62.539.348 |
| 18 gen 2024 | 17,65 | 18,18 | 17,34 | 18,06 | 18,06 | 87.370.574 |
| 17 gen 2024 | 18,89 | 18,89 | 17,87 | 17,89 | 17,89 | 78.275.263 |
| 16 gen 2024 | 18,65 | 19,25 | 18,50 | 18,95 | 18,95 | 83.895.531 |
| 15 gen 2024 | 18,19 | 19,12 | 17,98 | 18,65 | 18,65 | 85.756.947 |
| 12 gen 2024 | 19,08 | 19,13 | 18,30 | 18,30 | 18,30 | 82.666.868 |
| 11 gen 2024 | 18,68 | 19,39 | 18,51 | 19,12 | 19,12 | 79.782.888 |
| 10 gen 2024 | 19,06 | 19,20 | 18,62 | 18,69 | 18,69 | 75.943.445 |
| 09 gen 2024 | 19,30 | 19,95 | 19,09 | 19,34 | 19,34 | 90.148.027 |
| 08 gen 2024 | 19,78 | 20,30 | 19,33 | 19,39 | 19,39 | 86.838.611 |
| 05 gen 2024 | 19,67 | 20,55 | 19,64 | 19,78 | 19,78 | 143.246.666 |
| 04 gen 2024 | 19,95 | 20,11 | 19,42 | 19,67 | 19,67 | 108.568.685 |
| 03 gen 2024 | 20,75 | 20,84 | 19,84 | 20,05 | 20,05 | 162.414.776 |
| 02 gen 2024 | 21,15 | 21,37 | 20,70 | 20,75 | 20,75 | 224.479.290 |
| 29 dic 2023 | 19,20 | 21,01 | 19,18 | 21,01 | 21,01 | 190.228.661 |
| 28 dic 2023 | 18,70 | 19,28 | 18,60 | 19,10 | 19,10 | 87.287.019 |
| 27 dic 2023 | 18,32 | 18,91 | 18,20 | 18,77 | 18,77 | 55.362.147 |
| 26 dic 2023 | 18,91 | 18,98 | 18,10 | 18,42 | 18,42 | 67.113.902 |
| 25 dic 2023 | 18,50 | 19,20 | 18,49 | 19,00 | 19,00 | 65.843.485 |
| 22 dic 2023 | 18,71 | 19,08 | 18,46 | 18,49 | 18,49 | 54.776.466 |
| 21 dic 2023 | 18,65 | 18,98 | 18,40 | 18,70 | 18,70 | 58.698.779 |
| 20 dic 2023 | 18,98 | 19,45 | 18,83 | 18,86 | 18,86 | 82.558.911 |
| 19 dic 2023 | 18,40 | 19,05 | 18,29 | 18,89 | 18,89 | 61.374.718 |
| 18 dic 2023 | 18,50 | 18,64 | 18,36 | 18,40 | 18,40 | 30.636.786 |
| 15 dic 2023 | 18,59 | 18,95 | 18,45 | 18,60 | 18,60 | 39.418.855 |
| 14 dic 2023 | 18,72 | 19,00 | 18,54 | 18,55 | 18,55 | 47.889.108 |
| 13 dic 2023 | 18,69 | 18,83 | 18,54 | 18,63 | 18,63 | 40.555.856 |
| 12 dic 2023 | 18,50 | 18,78 | 18,44 | 18,74 | 18,74 | 52.657.072 |
| 11 dic 2023 | 17,65 | 18,69 | 17,58 | 18,60 | 18,60 | 87.699.330 |
| 08 dic 2023 | 17,49 | 18,02 | 17,28 | 17,74 | 17,74 | 61.737.201 |
| 07 dic 2023 | 17,36 | 17,92 | 17,17 | 17,44 | 17,44 | 41.323.813 |
| 06 dic 2023 | 17,37 | 17,56 | 17,35 | 17,41 | 17,41 | 33.728.285 |
| 05 dic 2023 | 17,82 | 17,86 | 17,37 | 17,37 | 17,37 | 39.853.618 |
| 04 dic 2023 | 18,22 | 18,28 | 17,86 | 17,88 | 17,88 | 40.320.841 |
| 01 dic 2023 | 18,18 | 18,37 | 17,95 | 18,27 | 18,27 | 40.019.740 |
| *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.