Italia markets open in 8 hours 37 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0732 +0,0014 (+0,13%) Bitcoin EUR
55.243,47 +1.312,26 (+2,43%) CMC Crypto 200
1.279,28 +8,54 (+0,67%)
Taiji Computer Corporation Limited (002368.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 24,15 | 24,15 | 23,13 | 23,47 | 23,47 | 17.171.882 |
| 29 apr 2024 | 23,92 | 24,50 | 23,92 | 24,44 | 24,44 | 13.468.839 |
| 26 apr 2024 | 22,77 | 23,82 | 22,70 | 23,72 | 23,72 | 16.270.420 |
| 25 apr 2024 | 23,24 | 23,56 | 22,71 | 22,84 | 22,84 | 9.670.520 |
| 24 apr 2024 | 23,36 | 23,54 | 23,10 | 23,45 | 23,45 | 8.404.712 |
| 23 apr 2024 | 23,65 | 23,88 | 23,28 | 23,29 | 23,29 | 6.780.666 |
| 22 apr 2024 | 23,38 | 23,94 | 22,60 | 23,57 | 23,57 | 10.167.975 |
| 19 apr 2024 | 23,39 | 23,67 | 23,11 | 23,27 | 23,27 | 9.089.271 |
| 18 apr 2024 | 23,10 | 23,85 | 22,88 | 23,38 | 23,38 | 12.528.334 |
| 17 apr 2024 | 22,55 | 23,38 | 22,50 | 23,37 | 23,37 | 11.475.404 |
| 16 apr 2024 | 22,72 | 23,30 | 22,34 | 22,34 | 22,34 | 11.070.584 |
| 15 apr 2024 | 22,28 | 23,45 | 22,15 | 23,00 | 23,00 | 12.623.645 |
| 12 apr 2024 | 22,66 | 23,15 | 22,36 | 22,39 | 22,39 | 7.999.586 |
| 11 apr 2024 | 22,41 | 22,94 | 22,27 | 22,82 | 22,82 | 11.535.628 |
| 10 apr 2024 | 23,15 | 23,15 | 22,29 | 22,52 | 22,52 | 7.987.356 |
| 09 apr 2024 | 22,98 | 23,27 | 22,70 | 23,25 | 23,25 | 7.381.735 |
| 08 apr 2024 | 23,77 | 23,77 | 22,86 | 22,89 | 22,89 | 11.642.130 |
| 03 apr 2024 | 24,61 | 24,75 | 23,57 | 23,86 | 23,86 | 11.749.373 |
| 02 apr 2024 | 25,25 | 25,25 | 24,55 | 24,76 | 24,76 | 10.873.184 |
| 01 apr 2024 | 24,69 | 25,78 | 24,69 | 25,34 | 25,34 | 12.758.316 |
| 29 mar 2024 | 24,85 | 24,85 | 24,03 | 24,57 | 24,57 | 6.871.086 |
| 28 mar 2024 | 24,32 | 25,33 | 24,17 | 24,84 | 24,84 | 14.566.610 |
| 27 mar 2024 | 26,10 | 26,17 | 24,28 | 24,28 | 24,28 | 19.331.635 |
| 26 mar 2024 | 26,70 | 27,27 | 25,87 | 26,06 | 26,06 | 15.875.642 |
| 25 mar 2024 | 28,42 | 28,58 | 26,88 | 26,90 | 26,90 | 20.409.408 |
| 22 mar 2024 | 28,21 | 28,71 | 27,50 | 28,41 | 28,41 | 22.897.432 |
| 21 mar 2024 | 28,69 | 28,97 | 28,08 | 28,21 | 28,21 | 20.238.436 |
| 20 mar 2024 | 27,55 | 29,22 | 27,42 | 28,85 | 28,85 | 38.069.993 |
| 19 mar 2024 | 27,33 | 28,15 | 27,07 | 27,70 | 27,70 | 27.760.960 |
| 18 mar 2024 | 26,27 | 28,15 | 26,27 | 27,40 | 27,40 | 35.534.045 |
| 15 mar 2024 | 26,17 | 26,27 | 25,60 | 26,21 | 26,21 | 14.036.888 |
| 14 mar 2024 | 27,20 | 27,25 | 25,78 | 26,32 | 26,32 | 28.496.160 |
| 13 mar 2024 | 26,79 | 28,37 | 26,72 | 27,59 | 27,59 | 42.224.771 |
| 12 mar 2024 | 26,45 | 26,85 | 26,20 | 26,46 | 26,46 | 13.868.110 |
| 11 mar 2024 | 26,00 | 26,42 | 25,87 | 26,41 | 26,41 | 12.812.640 |
| 08 mar 2024 | 25,93 | 26,45 | 25,73 | 26,26 | 26,26 | 13.626.800 |
| 07 mar 2024 | 27,03 | 27,23 | 25,93 | 25,96 | 25,96 | 12.923.546 |
| 06 mar 2024 | 27,48 | 27,80 | 26,46 | 27,03 | 27,03 | 13.464.473 |
| 05 mar 2024 | 27,15 | 27,45 | 26,80 | 26,99 | 26,99 | 14.589.510 |
| 04 mar 2024 | 27,93 | 28,00 | 26,90 | 27,65 | 27,65 | 17.890.786 |
| 01 mar 2024 | 26,99 | 27,93 | 26,90 | 27,78 | 27,78 | 22.244.224 |
| 29 feb 2024 | 25,42 | 27,12 | 25,30 | 26,98 | 26,98 | 16.821.025 |
| 28 feb 2024 | 27,80 | 28,13 | 25,66 | 25,69 | 25,69 | 22.346.152 |
| 27 feb 2024 | 26,15 | 28,09 | 25,91 | 28,00 | 28,00 | 21.713.509 |
| 26 feb 2024 | 26,51 | 27,27 | 26,10 | 26,41 | 26,41 | 17.532.621 |
| 23 feb 2024 | 26,68 | 26,79 | 25,97 | 26,50 | 26,50 | 18.354.662 |
| 22 feb 2024 | 25,96 | 27,00 | 25,66 | 26,41 | 26,41 | 22.886.956 |
| 21 feb 2024 | 24,25 | 25,67 | 23,94 | 24,72 | 24,72 | 15.792.515 |
| 20 feb 2024 | 23,95 | 25,36 | 23,62 | 24,62 | 24,62 | 15.360.139 |
| 19 feb 2024 | 24,04 | 24,52 | 23,69 | 24,31 | 24,31 | 14.598.695 |
| 08 feb 2024 | 23,01 | 24,50 | 22,86 | 23,68 | 23,68 | 16.715.478 |
| 07 feb 2024 | 21,79 | 23,00 | 21,53 | 22,78 | 22,78 | 19.333.245 |
| 06 feb 2024 | 20,00 | 22,27 | 19,77 | 21,78 | 21,78 | 16.849.968 |
| 05 feb 2024 | 21,73 | 21,99 | 19,86 | 20,27 | 20,27 | 17.473.689 |
| 02 feb 2024 | 22,91 | 23,47 | 21,19 | 22,07 | 22,07 | 14.494.455 |
| 01 feb 2024 | 22,65 | 23,90 | 22,24 | 22,92 | 22,92 | 13.875.250 |
| 31 gen 2024 | 24,13 | 24,57 | 22,50 | 22,68 | 22,68 | 17.176.175 |
| 30 gen 2024 | 24,74 | 25,44 | 24,27 | 24,27 | 24,27 | 13.211.581 |
| 29 gen 2024 | 25,52 | 25,86 | 24,66 | 24,76 | 24,76 | 16.197.665 |
| 26 gen 2024 | 25,04 | 26,77 | 24,87 | 25,52 | 25,52 | 26.270.516 |
| 25 gen 2024 | 23,18 | 25,31 | 22,60 | 25,31 | 25,31 | 22.405.002 |
| 24 gen 2024 | 21,95 | 23,20 | 21,19 | 23,01 | 23,01 | 17.940.396 |
| 23 gen 2024 | 21,71 | 22,39 | 21,68 | 21,96 | 21,96 | 12.675.305 |
| 22 gen 2024 | 22,65 | 23,21 | 21,68 | 21,89 | 21,89 | 11.221.949 |
| 19 gen 2024 | 23,75 | 23,95 | 22,83 | 22,93 | 22,93 | 10.764.397 |
| 18 gen 2024 | 23,85 | 24,10 | 22,96 | 23,93 | 23,93 | 10.678.183 |
| 17 gen 2024 | 24,56 | 24,60 | 23,76 | 23,78 | 23,78 | 6.641.540 |
| 16 gen 2024 | 25,03 | 25,05 | 24,15 | 24,51 | 24,51 | 10.607.918 |
| 15 gen 2024 | 24,66 | 25,44 | 24,51 | 25,00 | 25,00 | 7.436.869 |
| 12 gen 2024 | 25,44 | 25,45 | 24,72 | 24,79 | 24,79 | 8.662.265 |
| 11 gen 2024 | 24,31 | 25,77 | 24,31 | 25,49 | 25,49 | 14.458.378 |
| 10 gen 2024 | 24,39 | 24,94 | 23,63 | 24,10 | 24,10 | 12.330.436 |
| 09 gen 2024 | 25,76 | 26,03 | 24,50 | 24,60 | 24,60 | 16.186.381 |
| 08 gen 2024 | 26,85 | 26,85 | 25,50 | 25,60 | 25,60 | 11.893.896 |
| 05 gen 2024 | 27,88 | 27,92 | 26,79 | 26,98 | 26,98 | 7.244.226 |
| 04 gen 2024 | 28,06 | 28,25 | 27,60 | 27,67 | 27,67 | 5.775.176 |
| 03 gen 2024 | 29,01 | 29,02 | 28,02 | 28,19 | 28,19 | 8.925.836 |
| 02 gen 2024 | 29,51 | 29,66 | 29,01 | 29,06 | 29,06 | 7.517.779 |
| 29 dic 2023 | 28,83 | 29,61 | 28,68 | 29,53 | 29,53 | 9.202.656 |
| 28 dic 2023 | 28,66 | 29,20 | 28,23 | 28,93 | 28,93 | 11.050.864 |
| 27 dic 2023 | 27,99 | 29,42 | 27,99 | 28,92 | 28,92 | 15.126.553 |
| 26 dic 2023 | 29,42 | 29,49 | 27,00 | 27,98 | 27,98 | 13.037.076 |
| 25 dic 2023 | 29,80 | 30,15 | 29,09 | 29,39 | 29,39 | 5.850.167 |
| 22 dic 2023 | 31,12 | 31,19 | 29,65 | 29,77 | 29,77 | 11.203.192 |
| 21 dic 2023 | 30,15 | 31,77 | 30,00 | 31,12 | 31,12 | 10.815.262 |
| 20 dic 2023 | 31,45 | 31,53 | 30,29 | 30,32 | 30,32 | 9.294.845 |
| 19 dic 2023 | 31,03 | 32,06 | 30,90 | 31,57 | 31,57 | 10.092.663 |
| 18 dic 2023 | 31,45 | 32,07 | 30,75 | 30,83 | 30,83 | 10.234.875 |
| 15 dic 2023 | 31,45 | 31,60 | 30,86 | 31,34 | 31,34 | 7.965.804 |
| 14 dic 2023 | 31,79 | 31,93 | 31,06 | 31,25 | 31,25 | 9.806.361 |
| 13 dic 2023 | 32,01 | 32,56 | 31,53 | 31,58 | 31,58 | 11.157.918 |
| 12 dic 2023 | 31,93 | 32,55 | 31,88 | 32,18 | 32,18 | 13.869.310 |
| 11 dic 2023 | 31,30 | 32,09 | 30,95 | 32,00 | 32,00 | 14.659.643 |
| 08 dic 2023 | 30,48 | 32,59 | 30,45 | 31,43 | 31,43 | 26.078.860 |
| 07 dic 2023 | 29,73 | 30,80 | 29,73 | 30,41 | 30,41 | 11.340.280 |
| 06 dic 2023 | 30,30 | 30,68 | 29,58 | 29,92 | 29,92 | 9.789.089 |
| 05 dic 2023 | 31,46 | 31,76 | 30,41 | 30,42 | 30,42 | 14.117.653 |
| 04 dic 2023 | 30,65 | 32,67 | 30,41 | 31,61 | 31,61 | 21.082.031 |
| 01 dic 2023 | 29,44 | 30,52 | 28,93 | 30,38 | 30,38 | 11.692.796 |
| 30 nov 2023 | 29,31 | 29,68 | 28,95 | 29,40 | 29,40 | 7.400.127 |
| *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.