Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.390,83 +572,92 (+1,01%)
Rongsheng Petrochemical Co., Ltd. (002493.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 9,75 | 9,85 | 9,62 | 9,66 | 9,66 | 27.047.702 |
| 27 giu 2024 | 9,99 | 10,00 | 9,76 | 9,78 | 9,78 | 23.821.993 |
| 26 giu 2024 | 9,67 | 9,98 | 9,66 | 9,97 | 9,97 | 30.289.635 |
| 25 giu 2024 | 9,45 | 9,72 | 9,45 | 9,69 | 9,69 | 28.538.465 |
| 24 giu 2024 | 9,65 | 9,65 | 9,37 | 9,48 | 9,48 | 31.711.539 |
| 21 giu 2024 | 9,60 | 9,75 | 9,55 | 9,75 | 9,75 | 45.010.158 |
| 20 giu 2024 | 9,64 | 9,81 | 9,60 | 9,62 | 9,62 | 23.374.987 |
| 19 giu 2024 | 9,70 | 9,77 | 9,61 | 9,66 | 9,66 | 11.964.025 |
| 18 giu 2024 | 9,57 | 9,83 | 9,57 | 9,70 | 9,70 | 20.630.412 |
| 17 giu 2024 | 9,60 | 9,62 | 9,46 | 9,61 | 9,61 | 21.973.500 |
| 14 giu 2024 | 9,56 | 9,67 | 9,52 | 9,65 | 9,65 | 21.233.967 |
| 13 giu 2024 | 9,80 | 9,83 | 9,58 | 9,61 | 9,61 | 19.914.200 |
| 12 giu 2024 | 9,73 | 9,81 | 9,69 | 9,78 | 9,78 | 13.696.758 |
| 11 giu 2024 | 9,81 | 9,87 | 9,66 | 9,72 | 9,72 | 17.391.336 |
| 07 giu 2024 | 9,87 | 9,94 | 9,78 | 9,81 | 9,81 | 23.909.962 |
| 06 giu 2024 | 9,87 | 9,93 | 9,80 | 9,84 | 9,84 | 21.581.775 |
| 05 giu 2024 | 10,01 | 10,08 | 9,86 | 9,88 | 9,88 | 17.319.549 |
| 05 giu 2024 | 0.1 Dividendo | |||||
| 04 giu 2024 | 9,89 | 10,10 | 9,81 | 10,08 | 9,98 | 23.905.297 |
| 03 giu 2024 | 9,99 | 10,04 | 9,83 | 9,92 | 9,82 | 31.149.427 |
| 31 mag 2024 | 10,18 | 10,22 | 10,00 | 10,02 | 9,92 | 26.592.965 |
| 30 mag 2024 | 10,30 | 10,38 | 10,13 | 10,17 | 10,07 | 24.209.501 |
| 29 mag 2024 | 10,32 | 10,43 | 10,31 | 10,37 | 10,27 | 12.595.063 |
| 28 mag 2024 | 10,49 | 10,60 | 10,33 | 10,34 | 10,24 | 19.925.871 |
| 27 mag 2024 | 10,39 | 10,52 | 10,35 | 10,50 | 10,40 | 19.128.376 |
| 24 mag 2024 | 10,40 | 10,49 | 10,37 | 10,39 | 10,29 | 21.155.554 |
| 23 mag 2024 | 10,55 | 10,57 | 10,40 | 10,43 | 10,33 | 22.503.784 |
| 22 mag 2024 | 10,65 | 10,86 | 10,52 | 10,58 | 10,48 | 48.393.429 |
| 21 mag 2024 | 10,81 | 10,84 | 10,64 | 10,69 | 10,58 | 30.978.920 |
| 20 mag 2024 | 10,98 | 11,16 | 10,80 | 10,85 | 10,74 | 40.605.290 |
| 17 mag 2024 | 10,83 | 11,00 | 10,82 | 11,00 | 10,89 | 27.733.028 |
| 16 mag 2024 | 10,87 | 10,99 | 10,83 | 10,85 | 10,74 | 18.392.250 |
| 15 mag 2024 | 10,94 | 11,00 | 10,83 | 10,87 | 10,76 | 25.110.300 |
| 14 mag 2024 | 11,08 | 11,17 | 10,92 | 10,95 | 10,84 | 37.687.913 |
| 13 mag 2024 | 11,05 | 11,18 | 10,92 | 11,10 | 10,99 | 32.537.956 |
| 10 mag 2024 | 11,37 | 11,40 | 11,07 | 11,11 | 11,00 | 60.565.115 |
| 09 mag 2024 | 11,44 | 11,50 | 11,33 | 11,37 | 11,26 | 30.608.138 |
| 08 mag 2024 | 11,54 | 11,70 | 11,37 | 11,39 | 11,28 | 19.859.972 |
| 07 mag 2024 | 11,55 | 11,62 | 11,46 | 11,56 | 11,45 | 22.566.785 |
| 06 mag 2024 | 11,28 | 11,65 | 11,16 | 11,55 | 11,44 | 38.423.247 |
| 30 apr 2024 | 11,48 | 11,54 | 11,08 | 11,21 | 11,10 | 38.205.791 |
| 29 apr 2024 | 11,20 | 11,60 | 11,20 | 11,60 | 11,48 | 41.479.732 |
| 26 apr 2024 | 11,05 | 11,25 | 10,91 | 11,15 | 11,04 | 32.646.356 |
| 25 apr 2024 | 10,86 | 11,10 | 10,85 | 10,93 | 10,82 | 15.862.528 |
| 24 apr 2024 | 10,81 | 10,97 | 10,70 | 10,94 | 10,83 | 24.590.775 |
| 23 apr 2024 | 11,28 | 11,32 | 10,76 | 10,93 | 10,82 | 36.252.587 |
| 22 apr 2024 | 11,35 | 11,38 | 11,09 | 11,12 | 11,01 | 19.385.585 |
| 19 apr 2024 | 11,16 | 11,46 | 11,14 | 11,32 | 11,21 | 29.948.995 |
| 18 apr 2024 | 11,06 | 11,29 | 11,03 | 11,18 | 11,07 | 19.289.706 |
| 17 apr 2024 | 10,88 | 11,11 | 10,85 | 11,08 | 10,97 | 20.728.121 |
| 16 apr 2024 | 11,10 | 11,25 | 10,91 | 10,94 | 10,83 | 28.666.271 |
| 15 apr 2024 | 11,09 | 11,34 | 11,05 | 11,18 | 11,07 | 27.948.429 |
| 12 apr 2024 | 10,97 | 11,24 | 10,93 | 11,11 | 11,00 | 18.476.765 |
| 11 apr 2024 | 11,00 | 11,08 | 10,84 | 10,98 | 10,87 | 25.920.397 |
| 10 apr 2024 | 11,08 | 11,17 | 11,01 | 11,07 | 10,96 | 15.358.606 |
| 09 apr 2024 | 11,23 | 11,27 | 11,03 | 11,10 | 10,99 | 28.230.534 |
| 08 apr 2024 | 11,34 | 11,45 | 11,23 | 11,23 | 11,12 | 27.534.070 |
| 03 apr 2024 | 11,31 | 11,49 | 11,27 | 11,35 | 11,24 | 20.911.320 |
| 02 apr 2024 | 11,21 | 11,42 | 11,21 | 11,32 | 11,21 | 27.328.212 |
| 01 apr 2024 | 11,02 | 11,27 | 10,99 | 11,22 | 11,11 | 24.714.869 |
| 29 mar 2024 | 10,91 | 11,16 | 10,86 | 11,01 | 10,90 | 16.077.605 |
| 28 mar 2024 | 10,70 | 10,95 | 10,70 | 10,85 | 10,74 | 13.768.196 |
| 27 mar 2024 | 10,97 | 11,00 | 10,67 | 10,75 | 10,64 | 16.545.050 |
| 26 mar 2024 | 10,77 | 10,99 | 10,76 | 10,97 | 10,86 | 22.343.865 |
| 25 mar 2024 | 10,76 | 10,92 | 10,65 | 10,83 | 10,72 | 24.197.660 |
| 22 mar 2024 | 10,86 | 10,92 | 10,75 | 10,82 | 10,71 | 18.526.484 |
| 21 mar 2024 | 10,88 | 11,00 | 10,81 | 10,93 | 10,82 | 19.827.386 |
| 20 mar 2024 | 10,83 | 11,01 | 10,82 | 10,91 | 10,80 | 14.790.970 |
| 19 mar 2024 | 11,05 | 11,13 | 10,86 | 10,89 | 10,78 | 22.627.230 |
| 18 mar 2024 | 10,76 | 11,10 | 10,65 | 11,04 | 10,93 | 42.606.877 |
| 15 mar 2024 | 10,63 | 10,77 | 10,45 | 10,73 | 10,62 | 28.256.651 |
| 14 mar 2024 | 10,63 | 10,70 | 10,54 | 10,63 | 10,52 | 22.034.636 |
| 13 mar 2024 | 10,82 | 10,83 | 10,65 | 10,66 | 10,55 | 15.062.020 |
| 12 mar 2024 | 10,78 | 10,86 | 10,63 | 10,82 | 10,71 | 29.948.451 |
| 11 mar 2024 | 10,77 | 10,85 | 10,66 | 10,77 | 10,66 | 25.274.175 |
| 08 mar 2024 | 10,33 | 10,79 | 10,33 | 10,79 | 10,68 | 53.565.631 |
| 07 mar 2024 | 10,18 | 10,54 | 10,18 | 10,34 | 10,24 | 29.665.225 |
| 06 mar 2024 | 10,22 | 10,28 | 10,16 | 10,19 | 10,09 | 18.899.013 |
| 05 mar 2024 | 10,30 | 10,40 | 10,18 | 10,22 | 10,12 | 22.888.250 |
| 04 mar 2024 | 10,34 | 10,45 | 10,29 | 10,35 | 10,25 | 24.074.143 |
| 01 mar 2024 | 10,28 | 10,35 | 10,18 | 10,32 | 10,22 | 23.306.761 |
| 29 feb 2024 | 10,05 | 10,26 | 10,03 | 10,26 | 10,16 | 25.904.825 |
| 28 feb 2024 | 10,17 | 10,42 | 10,10 | 10,10 | 10,00 | 35.606.456 |
| 27 feb 2024 | 10,10 | 10,17 | 10,05 | 10,16 | 10,06 | 21.532.640 |
| 26 feb 2024 | 10,20 | 10,23 | 10,10 | 10,10 | 10,00 | 25.047.124 |
| 23 feb 2024 | 10,26 | 10,29 | 10,10 | 10,20 | 10,10 | 23.313.581 |
| 22 feb 2024 | 10,20 | 10,30 | 10,16 | 10,26 | 10,16 | 19.962.520 |
| 21 feb 2024 | 10,16 | 10,42 | 10,12 | 10,22 | 10,12 | 30.969.638 |
| 20 feb 2024 | 10,12 | 10,25 | 10,07 | 10,23 | 10,13 | 18.738.199 |
| 19 feb 2024 | 10,21 | 10,24 | 10,03 | 10,16 | 10,06 | 31.180.760 |
| 08 feb 2024 | 10,12 | 10,28 | 10,00 | 10,11 | 10,01 | 38.996.668 |
| 07 feb 2024 | 10,00 | 10,26 | 9,91 | 10,11 | 10,01 | 45.523.272 |
| 06 feb 2024 | 9,31 | 10,05 | 9,28 | 10,02 | 9,92 | 45.625.510 |
| 05 feb 2024 | 9,34 | 9,49 | 8,98 | 9,38 | 9,29 | 40.692.072 |
| 02 feb 2024 | 9,46 | 9,61 | 9,04 | 9,38 | 9,29 | 30.131.154 |
| 01 feb 2024 | 9,37 | 9,63 | 9,33 | 9,46 | 9,37 | 25.509.798 |
| 31 gen 2024 | 9,56 | 9,71 | 9,42 | 9,47 | 9,38 | 23.427.499 |
| 30 gen 2024 | 9,80 | 9,89 | 9,64 | 9,65 | 9,55 | 18.417.273 |
| 29 gen 2024 | 9,98 | 10,02 | 9,83 | 9,84 | 9,74 | 20.999.359 |
| 26 gen 2024 | 9,70 | 10,10 | 9,70 | 9,99 | 9,89 | 41.456.503 |
| *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.