Italia markets open in 12 minutes
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.631,06 +47,98 (+0,12%) EUR/USD
1,0765 +0,0050 (+0,46%) Bitcoin EUR
58.804,02 +2.282,75 (+4,04%) CMC Crypto 200
1.312,69 +10,61 (+0,82%)
HiVi Acoustics Technology Co., Ltd (002888.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
In data: 02:33PM CST. Mercato aperto.
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 |
|---|---|---|---|---|---|---|
| 01 lug 2024 | 12,92 | 13,45 | 12,96 | 13,18 | 13,18 | 6.555.890 |
| 28 giu 2024 | 12,92 | 13,75 | 12,54 | 13,47 | 13,47 | 14.477.418 |
| 27 giu 2024 | 12,91 | 13,99 | 12,72 | 13,11 | 13,11 | 16.879.245 |
| 26 giu 2024 | 11,86 | 12,91 | 11,58 | 12,91 | 12,91 | 7.347.044 |
| 25 giu 2024 | 11,68 | 12,26 | 11,59 | 11,74 | 11,74 | 3.985.520 |
| 24 giu 2024 | 12,75 | 12,86 | 11,72 | 11,75 | 11,75 | 4.866.320 |
| 21 giu 2024 | 12,54 | 12,58 | 11,95 | 12,48 | 12,48 | 5.043.384 |
| 20 giu 2024 | 13,13 | 13,16 | 12,58 | 12,65 | 12,65 | 5.560.444 |
| 19 giu 2024 | 13,21 | 13,32 | 12,87 | 13,10 | 13,10 | 6.550.932 |
| 18 giu 2024 | 13,21 | 13,48 | 12,96 | 13,21 | 13,21 | 9.554.864 |
| 17 giu 2024 | 12,84 | 13,55 | 12,68 | 13,16 | 13,16 | 12.673.340 |
| 14 giu 2024 | 13,60 | 14,60 | 12,84 | 13,32 | 13,32 | 18.381.960 |
| 13 giu 2024 | 12,85 | 13,60 | 12,66 | 13,60 | 13,60 | 8.465.500 |
| 12 giu 2024 | 11,41 | 12,36 | 11,41 | 12,36 | 12,36 | 2.703.460 |
| 11 giu 2024 | 11,38 | 11,49 | 10,76 | 11,31 | 11,31 | 2.668.820 |
| 07 giu 2024 | 11,04 | 11,52 | 11,04 | 11,38 | 11,38 | 3.407.260 |
| 06 giu 2024 | 11,44 | 11,90 | 10,81 | 10,94 | 10,94 | 4.625.740 |
| 05 giu 2024 | 11,93 | 11,97 | 11,49 | 11,52 | 11,52 | 3.160.320 |
| 04 giu 2024 | 12,21 | 12,29 | 11,60 | 11,85 | 11,85 | 4.359.500 |
| 03 giu 2024 | 12,89 | 13,00 | 12,16 | 12,25 | 12,25 | 4.191.500 |
| 31 mag 2024 | 12,61 | 13,07 | 12,61 | 12,90 | 12,90 | 3.871.820 |
| 30 mag 2024 | 12,62 | 13,06 | 12,26 | 12,62 | 12,62 | 3.842.700 |
| 29 mag 2024 | 12,34 | 12,98 | 12,34 | 12,63 | 12,63 | 4.057.500 |
| 28 mag 2024 | 12,65 | 12,86 | 12,40 | 12,41 | 12,41 | 3.503.300 |
| 27 mag 2024 | 12,66 | 12,81 | 12,20 | 12,53 | 12,53 | 4.182.520 |
| 24 mag 2024 | 13,13 | 13,25 | 12,60 | 12,67 | 12,67 | 4.830.320 |
| 23 mag 2024 | 13,42 | 13,94 | 12,91 | 13,09 | 13,09 | 8.089.845 |
| 22 mag 2024 | 12,55 | 13,75 | 12,55 | 13,65 | 13,65 | 11.055.360 |
| 21 mag 2024 | 13,50 | 13,80 | 13,50 | 13,50 | 13,50 | 4.338.700 |
| 20 mag 2024 | 15,10 | 15,20 | 14,73 | 15,00 | 15,00 | 12.641.258 |
| 17 mag 2024 | 15,20 | 16,33 | 14,88 | 15,46 | 15,46 | 22.285.528 |
| 16 mag 2024 | 14,11 | 15,18 | 14,08 | 15,18 | 15,18 | 9.672.388 |
| 15 mag 2024 | 14,40 | 14,60 | 13,59 | 13,80 | 13,80 | 14.765.820 |
| 14 mag 2024 | 14,50 | 14,71 | 14,11 | 14,71 | 14,71 | 13.572.720 |
| 13 mag 2024 | 13,97 | 14,23 | 12,96 | 13,37 | 13,37 | 6.457.900 |
| 10 mag 2024 | 14,00 | 14,08 | 13,39 | 13,44 | 13,44 | 2.869.600 |
| 09 mag 2024 | 13,82 | 14,10 | 13,82 | 13,98 | 13,98 | 2.200.420 |
| 08 mag 2024 | 14,30 | 14,31 | 13,73 | 13,77 | 13,77 | 2.760.700 |
| 07 mag 2024 | 14,21 | 14,28 | 13,93 | 14,18 | 14,18 | 2.778.900 |
| 06 mag 2024 | 14,13 | 14,30 | 14,01 | 14,09 | 14,09 | 2.594.100 |
| 30 apr 2024 | 14,45 | 14,45 | 13,75 | 14,03 | 14,03 | 3.124.300 |
| 29 apr 2024 | 13,83 | 14,26 | 13,82 | 14,14 | 14,14 | 3.124.820 |
| 26 apr 2024 | 13,64 | 13,93 | 13,22 | 13,74 | 13,74 | 3.712.600 |
| 25 apr 2024 | 13,29 | 13,73 | 13,29 | 13,50 | 13,50 | 2.921.000 |
| 24 apr 2024 | 12,95 | 13,44 | 12,90 | 13,44 | 13,44 | 3.136.300 |
| 23 apr 2024 | 12,52 | 13,09 | 12,40 | 12,96 | 12,96 | 3.687.080 |
| 22 apr 2024 | 12,78 | 12,80 | 12,07 | 12,32 | 12,32 | 3.326.100 |
| 19 apr 2024 | 13,29 | 13,30 | 12,72 | 12,81 | 12,81 | 3.053.012 |
| 18 apr 2024 | 13,08 | 13,49 | 12,49 | 13,17 | 13,17 | 5.991.600 |
| 17 apr 2024 | 11,46 | 12,92 | 11,46 | 12,81 | 12,81 | 6.876.860 |
| 16 apr 2024 | 12,99 | 13,05 | 12,09 | 12,09 | 12,09 | 3.859.300 |
| 15 apr 2024 | 14,31 | 14,74 | 13,43 | 13,43 | 13,43 | 6.291.881 |
| 12 apr 2024 | 14,95 | 15,25 | 14,91 | 14,92 | 14,92 | 3.281.600 |
| 11 apr 2024 | 14,83 | 15,16 | 14,59 | 14,82 | 14,82 | 2.512.700 |
| 10 apr 2024 | 15,90 | 15,90 | 14,83 | 14,91 | 14,91 | 4.063.260 |
| 09 apr 2024 | 15,39 | 15,79 | 15,36 | 15,60 | 15,60 | 3.017.400 |
| 08 apr 2024 | 16,04 | 16,12 | 15,38 | 15,42 | 15,42 | 3.604.380 |
| 03 apr 2024 | 16,60 | 16,66 | 15,85 | 15,99 | 15,99 | 3.976.000 |
| 02 apr 2024 | 17,29 | 17,32 | 16,45 | 16,60 | 16,60 | 4.638.888 |
| 01 apr 2024 | 16,79 | 17,16 | 16,60 | 17,08 | 17,08 | 5.634.788 |
| 29 mar 2024 | 16,30 | 16,87 | 16,27 | 16,55 | 16,55 | 3.990.360 |
| 28 mar 2024 | 15,30 | 16,55 | 15,30 | 16,32 | 16,32 | 7.859.505 |
| 27 mar 2024 | 17,10 | 17,34 | 15,59 | 15,66 | 15,66 | 9.675.651 |
| 26 mar 2024 | 17,60 | 18,21 | 16,79 | 17,04 | 17,04 | 13.529.120 |
| 25 mar 2024 | 17,70 | 19,20 | 17,70 | 18,16 | 18,16 | 19.939.932 |
| 22 mar 2024 | 18,03 | 18,09 | 17,31 | 17,45 | 17,45 | 8.450.680 |
| 21 mar 2024 | 18,50 | 18,54 | 18,00 | 18,13 | 18,13 | 9.350.269 |
| 20 mar 2024 | 17,86 | 18,85 | 17,52 | 18,45 | 18,45 | 15.341.165 |
| 19 mar 2024 | 17,63 | 17,98 | 17,50 | 17,89 | 17,89 | 11.306.077 |
| 18 mar 2024 | 17,03 | 17,88 | 17,03 | 17,69 | 17,69 | 13.082.359 |
| 15 mar 2024 | 16,77 | 17,13 | 16,35 | 17,03 | 17,03 | 7.160.729 |
| 14 mar 2024 | 17,20 | 17,23 | 16,44 | 16,78 | 16,78 | 8.568.347 |
| 13 mar 2024 | 17,03 | 17,63 | 16,72 | 17,33 | 17,33 | 12.844.534 |
| 12 mar 2024 | 16,91 | 17,22 | 16,66 | 16,99 | 16,99 | 8.076.165 |
| 11 mar 2024 | 17,00 | 17,00 | 16,58 | 16,92 | 16,92 | 7.433.780 |
| 08 mar 2024 | 17,05 | 17,22 | 16,70 | 17,10 | 17,10 | 11.946.425 |
| 07 mar 2024 | 16,38 | 17,50 | 16,20 | 17,35 | 17,35 | 18.462.952 |
| 06 mar 2024 | 15,90 | 16,83 | 15,81 | 16,54 | 16,54 | 11.176.460 |
| 05 mar 2024 | 16,27 | 16,86 | 15,86 | 16,22 | 16,22 | 11.879.940 |
| 04 mar 2024 | 16,16 | 16,51 | 15,47 | 16,49 | 16,49 | 13.215.124 |
| 01 mar 2024 | 15,69 | 16,40 | 15,57 | 16,16 | 16,16 | 13.293.519 |
| 29 feb 2024 | 14,39 | 16,00 | 14,36 | 15,67 | 15,67 | 13.202.370 |
| 28 feb 2024 | 16,55 | 16,90 | 15,27 | 15,27 | 15,27 | 17.093.329 |
| 27 feb 2024 | 15,92 | 17,73 | 15,78 | 16,97 | 16,97 | 21.314.270 |
| 26 feb 2024 | 15,03 | 16,57 | 14,53 | 16,57 | 16,57 | 17.639.389 |
| 23 feb 2024 | 14,29 | 15,23 | 14,15 | 15,06 | 15,06 | 11.828.847 |
| 22 feb 2024 | 13,33 | 14,27 | 13,33 | 14,13 | 14,13 | 11.491.145 |
| 21 feb 2024 | 12,94 | 13,75 | 12,55 | 13,27 | 13,27 | 11.177.473 |
| 20 feb 2024 | 12,50 | 13,47 | 12,04 | 12,96 | 12,96 | 11.603.299 |
| 19 feb 2024 | 11,28 | 12,56 | 11,28 | 12,55 | 12,55 | 13.554.259 |
| 08 feb 2024 | 10,85 | 11,50 | 9,87 | 11,42 | 11,42 | 15.522.071 |
| 07 feb 2024 | 12,20 | 12,35 | 10,97 | 10,97 | 10,97 | 9.526.960 |
| 06 feb 2024 | 11,84 | 13,01 | 11,84 | 12,19 | 12,19 | 8.546.811 |
| 05 feb 2024 | 14,67 | 14,68 | 13,16 | 13,16 | 13,16 | 5.257.180 |
| 02 feb 2024 | 15,50 | 16,18 | 14,10 | 14,62 | 14,62 | 4.869.720 |
| 01 feb 2024 | 15,90 | 15,93 | 15,14 | 15,52 | 15,52 | 4.042.080 |
| 31 gen 2024 | 17,25 | 17,33 | 15,89 | 15,96 | 15,96 | 4.599.400 |
| 30 gen 2024 | 17,60 | 17,94 | 16,90 | 17,02 | 17,02 | 4.223.620 |
| 29 gen 2024 | 18,90 | 19,30 | 17,82 | 17,85 | 17,85 | 4.587.780 |
| 26 gen 2024 | 19,07 | 19,19 | 18,56 | 18,68 | 18,68 | 4.237.500 |
| *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.