Italia markets close in 8 hours 9 minutes
FTSE MIB
34.202,74 +215,84 (+0,64%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,51 +0,03 (+0,04%) Bitcoin EUR
59.132,20 -508,44 (-0,85%)
Shenzhen Salubris Pharmaceuticals Co., Ltd. (002294.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 31,68 | 31,70 | 31,16 | 31,49 | 31,49 | 4.206.843 |
| 06 mag 2024 | 31,50 | 32,10 | 31,11 | 31,35 | 31,35 | 9.304.371 |
| 30 apr 2024 | 31,68 | 32,17 | 31,40 | 31,92 | 31,92 | 5.087.003 |
| 29 apr 2024 | 31,30 | 31,90 | 31,19 | 31,82 | 31,82 | 3.918.100 |
| 26 apr 2024 | 30,90 | 31,48 | 30,80 | 31,26 | 31,26 | 4.966.779 |
| 25 apr 2024 | 29,95 | 31,05 | 29,92 | 30,91 | 30,91 | 5.639.419 |
| 24 apr 2024 | 30,30 | 30,54 | 29,55 | 29,97 | 29,97 | 5.871.349 |
| 23 apr 2024 | 29,59 | 30,63 | 29,22 | 30,55 | 30,55 | 8.764.717 |
| 22 apr 2024 | 28,12 | 29,16 | 28,09 | 28,80 | 28,80 | 3.833.716 |
| 19 apr 2024 | 28,69 | 28,81 | 27,92 | 28,13 | 28,13 | 4.520.709 |
| 18 apr 2024 | 28,91 | 29,39 | 28,66 | 28,81 | 28,81 | 2.769.126 |
| 17 apr 2024 | 28,84 | 29,26 | 28,55 | 28,91 | 28,91 | 3.185.464 |
| 16 apr 2024 | 29,23 | 29,77 | 28,77 | 28,80 | 28,80 | 4.083.569 |
| 15 apr 2024 | 28,90 | 29,58 | 28,83 | 29,40 | 29,40 | 4.003.109 |
| 12 apr 2024 | 28,74 | 29,25 | 28,57 | 28,94 | 28,94 | 2.301.190 |
| 11 apr 2024 | 29,04 | 29,38 | 28,74 | 28,82 | 28,82 | 2.292.125 |
| 10 apr 2024 | 29,41 | 29,85 | 29,06 | 29,19 | 29,19 | 1.969.302 |
| 09 apr 2024 | 29,00 | 29,55 | 28,68 | 29,53 | 29,53 | 2.970.416 |
| 08 apr 2024 | 29,35 | 29,79 | 29,08 | 29,16 | 29,16 | 4.252.679 |
| 03 apr 2024 | 29,14 | 29,55 | 28,86 | 29,25 | 29,25 | 3.417.219 |
| 02 apr 2024 | 29,48 | 29,70 | 28,99 | 29,09 | 29,09 | 3.072.744 |
| 01 apr 2024 | 29,12 | 29,65 | 28,78 | 29,50 | 29,50 | 4.247.131 |
| 29 mar 2024 | 28,79 | 28,94 | 28,41 | 29,11 | 29,11 | 1.969.800 |
| 28 mar 2024 | 27,88 | 29,15 | 27,53 | 28,87 | 28,87 | 7.095.249 |
| 27 mar 2024 | 27,36 | 28,42 | 27,30 | 27,91 | 27,91 | 7.141.037 |
| 26 mar 2024 | 27,02 | 27,72 | 27,02 | 27,38 | 27,38 | 3.483.028 |
| 25 mar 2024 | 27,58 | 27,70 | 27,05 | 27,10 | 27,10 | 3.513.373 |
| 22 mar 2024 | 28,30 | 28,39 | 27,43 | 27,73 | 27,73 | 4.459.448 |
| 21 mar 2024 | 28,18 | 29,06 | 28,13 | 28,43 | 28,43 | 5.375.170 |
| 20 mar 2024 | 28,49 | 28,51 | 27,74 | 28,18 | 28,18 | 5.258.820 |
| 19 mar 2024 | 29,41 | 29,60 | 28,38 | 28,40 | 28,40 | 6.588.531 |
| 18 mar 2024 | 29,00 | 29,37 | 28,60 | 29,26 | 29,26 | 6.731.064 |
| 15 mar 2024 | 28,30 | 29,41 | 28,07 | 29,34 | 29,34 | 10.279.026 |
| 14 mar 2024 | 28,50 | 29,85 | 28,09 | 28,27 | 28,27 | 18.829.871 |
| 13 mar 2024 | 27,73 | 27,76 | 27,39 | 27,50 | 27,50 | 2.910.312 |
| 12 mar 2024 | 27,78 | 28,08 | 27,52 | 27,78 | 27,78 | 4.188.229 |
| 11 mar 2024 | 27,43 | 27,88 | 27,18 | 27,78 | 27,78 | 3.406.838 |
| 08 mar 2024 | 27,41 | 27,62 | 27,08 | 27,42 | 27,42 | 2.752.435 |
| 07 mar 2024 | 27,98 | 28,07 | 27,21 | 27,21 | 27,21 | 3.775.178 |
| 06 mar 2024 | 28,73 | 28,87 | 27,78 | 27,90 | 27,90 | 5.606.349 |
| 05 mar 2024 | 28,85 | 28,97 | 28,58 | 28,77 | 28,77 | 3.491.840 |
| 04 mar 2024 | 28,63 | 29,33 | 28,60 | 29,01 | 29,01 | 4.249.665 |
| 01 mar 2024 | 29,01 | 29,36 | 28,61 | 28,83 | 28,83 | 4.295.757 |
| 29 feb 2024 | 28,60 | 29,34 | 28,47 | 29,20 | 29,20 | 5.654.403 |
| 28 feb 2024 | 29,10 | 29,90 | 28,58 | 28,58 | 28,58 | 8.703.723 |
| 27 feb 2024 | 28,57 | 28,94 | 28,25 | 28,93 | 28,93 | 4.791.380 |
| 26 feb 2024 | 28,32 | 29,17 | 27,99 | 28,59 | 28,59 | 8.240.084 |
| 23 feb 2024 | 29,07 | 29,07 | 28,00 | 28,48 | 28,48 | 7.539.163 |
| 22 feb 2024 | 28,75 | 29,08 | 28,62 | 28,97 | 28,97 | 4.449.571 |
| 21 feb 2024 | 29,11 | 29,58 | 28,58 | 28,98 | 28,98 | 6.210.584 |
| 20 feb 2024 | 29,30 | 29,97 | 29,05 | 29,36 | 29,36 | 4.588.786 |
| 19 feb 2024 | 31,30 | 31,32 | 29,10 | 29,56 | 29,56 | 9.862.422 |
| 08 feb 2024 | 30,82 | 32,44 | 30,30 | 30,94 | 30,94 | 11.903.187 |
| 07 feb 2024 | 27,87 | 30,28 | 27,60 | 30,28 | 30,28 | 12.633.398 |
| 06 feb 2024 | 24,74 | 27,53 | 24,74 | 27,53 | 27,53 | 8.899.920 |
| 05 feb 2024 | 25,16 | 25,93 | 23,50 | 25,03 | 25,03 | 8.802.564 |
| 02 feb 2024 | 26,00 | 26,44 | 24,40 | 25,19 | 25,19 | 5.289.044 |
| 01 feb 2024 | 25,90 | 26,71 | 25,68 | 25,91 | 25,91 | 3.606.559 |
| 31 gen 2024 | 26,84 | 26,98 | 25,92 | 25,93 | 25,93 | 3.609.588 |
| 30 gen 2024 | 27,65 | 27,65 | 26,78 | 26,89 | 26,89 | 3.718.734 |
| 29 gen 2024 | 28,10 | 28,50 | 27,50 | 27,73 | 27,73 | 2.784.966 |
| 26 gen 2024 | 28,70 | 28,95 | 27,71 | 27,86 | 27,86 | 2.772.528 |
| 25 gen 2024 | 27,79 | 29,01 | 27,67 | 28,90 | 28,90 | 3.624.800 |
| 24 gen 2024 | 27,77 | 28,00 | 26,90 | 27,77 | 27,77 | 2.772.881 |
| 23 gen 2024 | 27,25 | 27,92 | 27,01 | 27,68 | 27,68 | 2.776.406 |
| 22 gen 2024 | 29,02 | 29,07 | 27,09 | 27,40 | 27,40 | 4.944.963 |
| 19 gen 2024 | 29,25 | 29,36 | 28,70 | 28,95 | 28,95 | 2.667.253 |
| 18 gen 2024 | 28,99 | 29,39 | 28,10 | 29,26 | 29,26 | 4.724.869 |
| 17 gen 2024 | 30,22 | 30,47 | 29,09 | 29,10 | 29,10 | 2.767.790 |
| 16 gen 2024 | 30,30 | 30,49 | 29,71 | 30,33 | 30,33 | 2.164.649 |
| 15 gen 2024 | 29,95 | 30,50 | 29,85 | 30,40 | 30,40 | 2.846.624 |
| 12 gen 2024 | 30,86 | 31,40 | 30,00 | 30,00 | 30,00 | 4.597.831 |
| 11 gen 2024 | 30,61 | 31,00 | 30,18 | 30,97 | 30,97 | 2.391.900 |
| 10 gen 2024 | 31,07 | 31,15 | 30,52 | 30,61 | 30,61 | 2.058.900 |
| 09 gen 2024 | 30,78 | 31,80 | 30,76 | 31,10 | 31,10 | 2.985.707 |
| 08 gen 2024 | 31,06 | 31,18 | 30,48 | 30,89 | 30,89 | 3.199.035 |
| 05 gen 2024 | 31,49 | 31,49 | 30,68 | 31,08 | 31,08 | 3.854.284 |
| 04 gen 2024 | 32,48 | 32,60 | 31,10 | 31,44 | 31,44 | 4.993.747 |
| 03 gen 2024 | 32,62 | 32,83 | 32,15 | 32,48 | 32,48 | 2.776.331 |
| 02 gen 2024 | 32,66 | 33,00 | 32,23 | 32,62 | 32,62 | 3.370.320 |
| 29 dic 2023 | 31,67 | 33,16 | 31,60 | 32,66 | 32,66 | 5.265.641 |
| 28 dic 2023 | 32,07 | 32,07 | 31,38 | 31,60 | 31,60 | 5.348.821 |
| 27 dic 2023 | 31,50 | 32,23 | 31,20 | 32,07 | 32,07 | 2.953.703 |
| 26 dic 2023 | 32,65 | 33,06 | 31,55 | 31,64 | 31,64 | 3.835.847 |
| 25 dic 2023 | 31,05 | 33,00 | 30,79 | 32,66 | 32,66 | 7.073.258 |
| 22 dic 2023 | 31,51 | 31,87 | 30,31 | 30,54 | 30,54 | 5.632.668 |
| 21 dic 2023 | 31,47 | 31,59 | 31,05 | 31,51 | 31,51 | 3.142.466 |
| 20 dic 2023 | 31,89 | 32,05 | 31,55 | 31,56 | 31,56 | 1.784.679 |
| 19 dic 2023 | 32,28 | 32,36 | 31,30 | 31,83 | 31,83 | 3.594.394 |
| 18 dic 2023 | 32,25 | 32,78 | 32,11 | 32,24 | 32,24 | 2.480.735 |
| 15 dic 2023 | 33,08 | 33,28 | 32,24 | 32,29 | 32,29 | 2.969.389 |
| 14 dic 2023 | 33,05 | 33,99 | 33,04 | 33,22 | 33,22 | 3.466.448 |
| 13 dic 2023 | 32,69 | 33,26 | 32,69 | 32,90 | 32,90 | 2.336.109 |
| 12 dic 2023 | 33,07 | 33,17 | 32,67 | 32,70 | 32,70 | 2.519.571 |
| 11 dic 2023 | 32,50 | 32,90 | 32,09 | 32,75 | 32,75 | 3.406.620 |
| 08 dic 2023 | 32,54 | 32,86 | 32,28 | 32,62 | 32,62 | 4.321.179 |
| 07 dic 2023 | 32,83 | 33,09 | 32,41 | 32,61 | 32,61 | 3.448.897 |
| 06 dic 2023 | 32,65 | 33,17 | 32,17 | 32,83 | 32,83 | 2.928.269 |
| 05 dic 2023 | 32,63 | 32,93 | 32,33 | 32,52 | 32,52 | 3.000.570 |
| 04 dic 2023 | 33,02 | 33,40 | 32,39 | 32,63 | 32,63 | 4.359.555 |
| *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.