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
57.305,43 +480,52 (+0,85%)
Shenzhen Envicool Technology Co., Ltd. (002837.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 21,44 | 21,73 | 21,14 | 21,39 | 21,39 | 10.137.206 |
| 27 giu 2024 | 21,48 | 21,58 | 21,24 | 21,33 | 21,33 | 9.056.400 |
| 26 giu 2024 | 20,79 | 21,58 | 20,62 | 21,48 | 21,48 | 9.809.990 |
| 25 giu 2024 | 21,38 | 21,55 | 20,50 | 20,76 | 20,76 | 12.691.723 |
| 24 giu 2024 | 22,22 | 22,42 | 21,40 | 21,49 | 21,49 | 12.001.751 |
| 21 giu 2024 | 22,11 | 22,47 | 21,85 | 22,20 | 22,20 | 9.528.841 |
| 20 giu 2024 | 23,40 | 23,54 | 22,08 | 22,36 | 22,36 | 23.107.799 |
| 19 giu 2024 | 23,59 | 24,45 | 23,45 | 23,72 | 23,72 | 18.897.042 |
| 18 giu 2024 | 24,06 | 24,33 | 23,17 | 23,47 | 23,47 | 16.737.779 |
| 17 giu 2024 | 24,70 | 24,85 | 24,03 | 24,07 | 24,07 | 10.869.369 |
| 14 giu 2024 | 23,77 | 24,30 | 23,30 | 24,15 | 24,15 | 10.922.010 |
| 13 giu 2024 | 23,05 | 24,13 | 22,91 | 23,71 | 23,71 | 11.684.053 |
| 12 giu 2024 | 23,30 | 23,63 | 22,91 | 23,05 | 23,05 | 7.371.111 |
| 11 giu 2024 | 22,90 | 23,46 | 22,64 | 23,37 | 23,37 | 7.691.099 |
| 07 giu 2024 | 23,58 | 23,78 | 22,81 | 22,97 | 22,97 | 12.454.745 |
| 06 giu 2024 | 23,75 | 24,24 | 23,37 | 23,60 | 23,60 | 7.060.455 |
| 05 giu 2024 | 24,45 | 24,47 | 23,80 | 23,80 | 23,80 | 7.435.777 |
| 04 giu 2024 | 23,99 | 24,50 | 23,88 | 24,46 | 24,46 | 7.953.022 |
| 03 giu 2024 | 23,50 | 24,55 | 23,50 | 24,01 | 24,01 | 9.858.738 |
| 31 mag 2024 | 24,15 | 24,37 | 23,26 | 23,63 | 23,63 | 11.922.803 |
| 30 mag 2024 | 24,26 | 24,44 | 24,02 | 24,13 | 24,13 | 4.979.028 |
| 29 mag 2024 | 24,33 | 24,75 | 24,23 | 24,39 | 24,39 | 7.782.396 |
| 28 mag 2024 | 24,50 | 24,71 | 24,05 | 24,19 | 24,19 | 9.291.261 |
| 27 mag 2024 | 23,98 | 24,90 | 23,85 | 24,84 | 24,84 | 12.849.072 |
| 27 mag 2024 | 0.2 Dividendo | |||||
| 27 mag 2024 | 1.3:1 Frazionamento azionario | |||||
| 24 mag 2024 | 24,25 | 24,93 | 23,88 | 24,18 | 23,98 | 12.343.571 |
| 23 mag 2024 | 25,38 | 25,54 | 24,25 | 24,32 | 24,11 | 13.032.892 |
| 22 mag 2024 | 24,62 | 25,60 | 24,53 | 25,12 | 24,92 | 14.368.030 |
| 21 mag 2024 | 25,00 | 25,27 | 24,27 | 24,62 | 24,41 | 10.896.416 |
| 20 mag 2024 | 24,89 | 25,08 | 24,12 | 25,00 | 24,79 | 12.024.833 |
| 17 mag 2024 | 24,23 | 24,94 | 23,98 | 24,79 | 24,59 | 12.496.922 |
| 16 mag 2024 | 24,23 | 24,69 | 24,05 | 24,33 | 24,13 | 12.718.286 |
| 15 mag 2024 | 24,22 | 24,49 | 23,87 | 23,99 | 23,79 | 6.478.832 |
| 14 mag 2024 | 24,81 | 25,06 | 23,71 | 24,08 | 23,88 | 14.670.809 |
| 13 mag 2024 | 24,25 | 24,91 | 23,92 | 24,75 | 24,55 | 10.493.301 |
| 10 mag 2024 | 24,64 | 24,77 | 24,22 | 24,28 | 24,08 | 9.493.229 |
| 09 mag 2024 | 24,54 | 25,08 | 24,38 | 24,85 | 24,65 | 9.236.905 |
| 08 mag 2024 | 24,89 | 25,03 | 24,52 | 24,61 | 24,40 | 9.749.181 |
| 07 mag 2024 | 25,58 | 26,05 | 24,91 | 25,06 | 24,85 | 15.089.158 |
| 06 mag 2024 | 26,18 | 26,64 | 25,46 | 25,49 | 25,28 | 14.405.656 |
| 30 apr 2024 | 25,66 | 26,14 | 25,41 | 25,73 | 25,52 | 11.337.640 |
| 29 apr 2024 | 25,99 | 26,45 | 25,73 | 25,92 | 25,70 | 18.809.434 |
| 26 apr 2024 | 25,30 | 26,42 | 25,14 | 26,00 | 25,78 | 22.364.485 |
| 25 apr 2024 | 24,51 | 25,31 | 24,46 | 24,95 | 24,74 | 19.979.580 |
| 24 apr 2024 | 24,52 | 24,61 | 23,85 | 24,48 | 24,27 | 17.242.167 |
| 23 apr 2024 | 23,75 | 24,60 | 23,62 | 24,21 | 24,01 | 26.597.209 |
| 22 apr 2024 | 22,31 | 23,35 | 21,84 | 23,19 | 23,00 | 19.177.545 |
| 19 apr 2024 | 23,38 | 23,84 | 22,98 | 23,48 | 23,28 | 16.647.127 |
| 18 apr 2024 | 22,65 | 23,70 | 22,16 | 23,38 | 23,19 | 22.550.889 |
| 17 apr 2024 | 21,54 | 22,79 | 21,54 | 22,73 | 22,54 | 22.401.375 |
| 16 apr 2024 | 21,97 | 22,06 | 21,22 | 21,29 | 21,12 | 22.171.589 |
| 15 apr 2024 | 22,15 | 22,82 | 22,00 | 22,38 | 22,20 | 14.361.386 |
| 12 apr 2024 | 22,08 | 22,65 | 22,08 | 22,32 | 22,13 | 13.953.325 |
| 11 apr 2024 | 22,29 | 22,53 | 21,92 | 22,04 | 21,86 | 9.211.125 |
| 10 apr 2024 | 22,68 | 22,69 | 21,94 | 22,30 | 22,12 | 11.206.406 |
| 09 apr 2024 | 22,56 | 22,84 | 22,25 | 22,68 | 22,50 | 9.082.386 |
| 08 apr 2024 | 22,57 | 22,98 | 22,32 | 22,58 | 22,39 | 11.112.173 |
| 03 apr 2024 | 23,30 | 23,46 | 22,45 | 22,70 | 22,51 | 20.350.138 |
| 02 apr 2024 | 23,78 | 24,23 | 23,51 | 23,69 | 23,50 | 14.617.574 |
| 01 apr 2024 | 23,10 | 23,92 | 23,10 | 23,90 | 23,70 | 13.490.334 |
| 29 mar 2024 | 23,36 | 23,43 | 22,92 | 23,09 | 22,90 | 6.844.123 |
| 28 mar 2024 | 22,92 | 24,02 | 22,92 | 23,45 | 23,25 | 17.657.172 |
| 27 mar 2024 | 23,85 | 23,95 | 22,84 | 22,87 | 22,68 | 17.422.346 |
| 26 mar 2024 | 23,97 | 24,50 | 23,85 | 24,03 | 23,83 | 13.293.996 |
| 25 mar 2024 | 24,93 | 25,21 | 24,05 | 24,08 | 23,88 | 17.552.873 |
| 22 mar 2024 | 24,72 | 25,37 | 24,62 | 24,98 | 24,77 | 19.304.815 |
| 21 mar 2024 | 25,25 | 25,48 | 24,72 | 24,77 | 24,56 | 23.568.769 |
| 20 mar 2024 | 25,31 | 25,77 | 24,87 | 25,50 | 25,29 | 22.249.683 |
| 19 mar 2024 | 26,46 | 26,69 | 25,27 | 25,55 | 25,33 | 35.738.233 |
| 18 mar 2024 | 26,12 | 27,46 | 25,65 | 27,23 | 27,01 | 31.220.790 |
| 15 mar 2024 | 24,83 | 26,15 | 24,38 | 26,04 | 25,82 | 23.933.230 |
| 14 mar 2024 | 24,26 | 25,66 | 24,00 | 25,04 | 24,83 | 24.507.655 |
| 13 mar 2024 | 25,21 | 26,20 | 24,87 | 25,30 | 25,09 | 28.535.501 |
| 12 mar 2024 | 26,24 | 26,65 | 24,56 | 25,05 | 24,84 | 35.814.849 |
| 11 mar 2024 | 23,68 | 25,95 | 23,27 | 25,50 | 25,29 | 33.388.894 |
| 08 mar 2024 | 23,07 | 24,62 | 22,77 | 24,35 | 24,15 | 35.499.168 |
| 07 mar 2024 | 23,30 | 23,83 | 22,75 | 22,88 | 22,69 | 22.732.227 |
| 06 mar 2024 | 22,65 | 23,54 | 22,52 | 23,05 | 22,86 | 26.590.691 |
| 05 mar 2024 | 22,54 | 24,55 | 22,22 | 23,31 | 23,11 | 54.007.697 |
| 04 mar 2024 | 22,85 | 22,85 | 22,28 | 22,85 | 22,66 | 39.451.924 |
| 01 mar 2024 | 19,65 | 21,15 | 19,65 | 20,78 | 20,61 | 24.488.254 |
| 29 feb 2024 | 18,85 | 19,92 | 18,78 | 19,89 | 19,73 | 17.945.908 |
| 28 feb 2024 | 20,69 | 21,00 | 19,06 | 19,07 | 18,91 | 22.413.907 |
| 27 feb 2024 | 19,19 | 21,00 | 19,06 | 20,91 | 20,73 | 22.725.513 |
| 26 feb 2024 | 18,88 | 19,88 | 18,75 | 19,46 | 19,30 | 13.985.624 |
| 23 feb 2024 | 18,51 | 19,02 | 18,46 | 18,94 | 18,78 | 14.862.121 |
| 22 feb 2024 | 18,43 | 18,85 | 18,28 | 18,65 | 18,50 | 17.245.043 |
| 21 feb 2024 | 17,42 | 18,17 | 17,38 | 17,56 | 17,42 | 11.648.928 |
| 20 feb 2024 | 17,38 | 17,99 | 16,85 | 17,85 | 17,70 | 14.377.230 |
| 19 feb 2024 | 17,69 | 18,18 | 17,08 | 17,38 | 17,24 | 19.905.629 |
| 08 feb 2024 | 15,44 | 16,78 | 15,42 | 16,78 | 16,65 | 11.673.348 |
| 07 feb 2024 | 14,75 | 15,44 | 14,69 | 15,26 | 15,14 | 17.163.108 |
| 06 feb 2024 | 13,58 | 14,92 | 13,18 | 14,71 | 14,59 | 20.819.982 |
| 05 feb 2024 | 14,62 | 14,63 | 13,16 | 13,82 | 13,71 | 19.741.709 |
| 02 feb 2024 | 14,54 | 15,34 | 14,18 | 14,62 | 14,50 | 22.781.081 |
| 01 feb 2024 | 14,77 | 14,92 | 14,15 | 14,31 | 14,19 | 22.055.776 |
| 31 gen 2024 | 15,63 | 15,72 | 14,75 | 14,77 | 14,65 | 18.124.715 |
| 30 gen 2024 | 16,85 | 16,93 | 15,50 | 15,72 | 15,59 | 22.895.902 |
| 29 gen 2024 | 18,90 | 18,95 | 17,09 | 17,10 | 16,96 | 13.230.627 |
| *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.