Italia markets close in 4 hours 7 minutes

Alpha Group (002292.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
7,48+0,33 (+4,62%)
Alla chiusura: 03:04PM CST
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20247,907,617,107,487,4873.792.684
27 mar 20247,677,737,157,157,1576.175.859
26 mar 20247,908,047,557,677,6784.311.267
25 mar 20248,558,657,998,008,00107.916.660
22 mar 20248,298,788,078,558,55152.557.964
21 mar 20248,438,608,328,368,36134.941.713
20 mar 20247,998,607,968,438,43166.893.172
19 mar 20247,968,277,958,088,08136.149.921
18 mar 20247,857,987,737,957,9582.269.457
15 mar 20247,707,787,577,777,7752.584.093
14 mar 20247,897,927,607,747,7488.949.654
13 mar 20247,888,127,787,997,99159.839.185
12 mar 20247,717,837,667,777,7767.535.080
11 mar 20247,487,777,397,707,7060.966.482
08 mar 20247,547,577,387,497,4950.498.332
07 mar 20247,757,827,457,487,4888.352.079
06 mar 20247,657,927,617,777,7780.769.459
05 mar 20247,818,037,707,777,77105.552.443
04 mar 20247,818,057,597,967,96131.450.690
01 mar 20247,557,887,467,817,81121.415.391
29 feb 20247,137,597,137,587,58100.008.816
28 feb 20247,868,107,157,177,17161.840.111
27 feb 20247,587,907,517,857,85131.900.925
26 feb 20247,807,907,457,687,68177.026.052
23 feb 20247,067,697,007,697,69156.780.882
22 feb 20246,827,046,776,996,9984.694.389
21 feb 20246,757,066,656,836,83110.002.002
20 feb 20246,507,186,407,057,05128.419.039
19 feb 20246,436,646,336,626,6297.312.173
08 feb 20245,776,145,766,126,1271.700.628
07 feb 20245,656,035,605,775,7777.894.375
06 feb 20245,195,785,035,645,6472.578.823
05 feb 20245,906,045,455,455,4562.322.539
02 feb 20246,306,545,806,056,0560.962.307
01 feb 20246,256,496,166,326,3248.117.299
31 gen 20246,646,856,386,396,3964.106.640
30 gen 20246,866,936,596,616,6141.229.584
29 gen 20247,207,296,876,896,8957.224.758
26 gen 20247,237,517,147,267,2682.102.541
25 gen 20246,987,306,897,277,2762.793.756
24 gen 20247,007,126,807,067,0657.543.455
23 gen 20246,787,056,626,986,9863.380.033
22 gen 20247,297,386,706,786,7866.072.010
19 gen 20247,217,507,207,317,3186.859.442
18 gen 20247,207,316,997,237,2354.466.790
17 gen 20247,487,497,237,257,2542.798.349
16 gen 20247,657,657,367,547,5461.148.796
15 gen 20247,707,837,657,697,6944.828.034
12 gen 20248,008,087,777,777,7753.304.076
11 gen 20247,688,097,688,088,0875.707.030
10 gen 20248,028,027,727,727,7273.590.498
09 gen 20248,238,397,908,078,0781.782.084
08 gen 20248,318,438,188,198,1960.514.873
05 gen 20248,588,668,298,338,33100.852.543
04 gen 20248,838,838,418,598,5999.768.704
03 gen 20248,539,228,468,848,84178.940.086
02 gen 20248,719,078,488,538,53117.012.324
29 dic 20238,288,808,288,758,75141.587.124
28 dic 20238,288,488,178,338,33101.672.305
27 dic 20238,158,548,028,358,35130.486.556
26 dic 20238,388,588,008,078,07136.781.349
25 dic 20238,648,848,228,388,38220.584.093
22 dic 20239,889,989,129,129,12201.366.659
21 dic 20239,1910,139,1910,1310,13303.905.812
20 dic 202310,2010,379,219,219,21210.911.461
19 dic 202310,0210,839,8410,2310,23249.337.150
18 dic 202311,0211,4110,0010,4910,49391.717.894
15 dic 20239,8010,419,1510,4110,41195.792.972
14 dic 20239,359,859,329,469,46170.122.268
13 dic 20239,669,749,329,369,36128.235.595
12 dic 20239,8510,079,589,749,74175.280.673
11 dic 20239,5110,109,379,869,86232.370.178
08 dic 20239,449,999,239,669,66261.550.243
07 dic 20238,879,238,669,099,09248.426.070
06 dic 20237,888,567,718,398,39114.416.677
05 dic 20238,208,237,937,947,9449.949.572
04 dic 20237,958,427,928,278,27102.577.685
01 dic 20237,558,087,558,028,0268.484.318
30 nov 20237,647,737,517,557,5528.112.637
29 nov 20237,757,797,627,647,6430.729.404
28 nov 20237,737,837,607,787,7832.829.672
27 nov 20237,957,957,687,747,7453.322.368
24 nov 20238,208,348,028,058,0546.525.268
23 nov 20238,408,418,148,298,2966.420.216
22 nov 20238,168,608,158,508,50112.401.179
21 nov 20238,278,408,208,238,2372.740.937
20 nov 20238,168,358,138,258,2564.878.556
17 nov 20238,008,367,988,268,2692.554.491
16 nov 20237,978,227,918,078,0753.110.591
15 nov 20238,168,207,978,028,0243.150.683
14 nov 20238,038,168,008,128,1241.053.084
13 nov 20238,038,228,028,118,1152.290.578
10 nov 20238,108,147,947,997,9944.958.963
09 nov 20238,328,338,068,088,0889.572.904
08 nov 20238,088,678,068,458,45148.261.357
07 nov 20238,118,308,028,158,15100.719.744
06 nov 20237,838,287,828,188,18138.810.088
03 nov 20238,068,067,787,827,82157.124.494
02 nov 20237,288,067,268,068,06104.410.213
01 nov 20237,217,787,217,337,3377.100.155
*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...