Italia markets open in 3 hours 19 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.311,63 +237,65 (+0,62%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
58.366,21 +1.171,31 (+2,05%) CMC Crypto 200
1.351,24 +51,14 (+3,93%)
Wuhan Easy Diagnosis Biomedicine Co.,Ltd. (002932.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
In data: 11:26AM CST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 20,80 | 21,43 | 20,78 | 20,86 | 20,86 | 1.649.783 |
| 09 mag 2024 | 20,80 | 21,40 | 20,79 | 21,26 | 21,26 | 4.140.529 |
| 08 mag 2024 | 21,05 | 21,47 | 20,67 | 21,00 | 21,00 | 5.182.978 |
| 07 mag 2024 | 20,98 | 21,50 | 20,62 | 21,20 | 21,20 | 6.680.839 |
| 06 mag 2024 | 20,70 | 20,98 | 20,51 | 20,72 | 20,72 | 4.428.592 |
| 30 apr 2024 | 20,41 | 21,05 | 20,21 | 20,79 | 20,79 | 5.035.486 |
| 29 apr 2024 | 19,48 | 20,54 | 19,35 | 20,42 | 20,42 | 4.937.821 |
| 26 apr 2024 | 19,98 | 19,98 | 19,23 | 19,59 | 19,59 | 4.054.983 |
| 25 apr 2024 | 19,95 | 20,16 | 19,80 | 19,91 | 19,91 | 1.817.909 |
| 24 apr 2024 | 20,09 | 20,09 | 19,66 | 20,02 | 20,02 | 2.001.954 |
| 23 apr 2024 | 19,92 | 20,33 | 19,76 | 20,14 | 20,14 | 2.702.892 |
| 22 apr 2024 | 20,15 | 20,23 | 19,70 | 19,90 | 19,90 | 1.840.194 |
| 19 apr 2024 | 19,93 | 20,30 | 19,68 | 20,00 | 20,00 | 1.986.076 |
| 18 apr 2024 | 20,26 | 20,42 | 19,82 | 19,99 | 19,99 | 2.524.208 |
| 17 apr 2024 | 19,99 | 20,75 | 19,99 | 20,30 | 20,30 | 3.454.757 |
| 16 apr 2024 | 19,87 | 20,45 | 19,25 | 19,90 | 19,90 | 4.481.003 |
| 15 apr 2024 | 20,32 | 20,90 | 19,48 | 20,12 | 20,12 | 5.308.251 |
| 12 apr 2024 | 20,44 | 20,60 | 20,20 | 20,30 | 20,30 | 2.418.448 |
| 11 apr 2024 | 20,77 | 21,12 | 20,43 | 20,52 | 20,52 | 3.290.055 |
| 10 apr 2024 | 21,35 | 21,50 | 20,59 | 20,92 | 20,92 | 3.264.828 |
| 09 apr 2024 | 20,83 | 21,56 | 20,75 | 21,50 | 21,50 | 4.313.698 |
| 08 apr 2024 | 21,60 | 21,72 | 20,81 | 20,86 | 20,86 | 4.526.075 |
| 03 apr 2024 | 21,37 | 22,33 | 21,28 | 21,88 | 21,88 | 6.806.752 |
| 02 apr 2024 | 22,00 | 22,01 | 21,07 | 21,30 | 21,30 | 5.340.034 |
| 01 apr 2024 | 21,63 | 22,20 | 21,40 | 22,07 | 22,07 | 7.657.025 |
| 29 mar 2024 | 21,50 | 22,13 | 21,41 | 21,78 | 21,78 | 8.074.147 |
| 28 mar 2024 | 19,64 | 21,63 | 19,41 | 21,63 | 21,63 | 13.069.597 |
| 27 mar 2024 | 20,02 | 20,33 | 19,65 | 19,66 | 19,66 | 3.682.928 |
| 26 mar 2024 | 20,35 | 20,57 | 19,90 | 20,07 | 20,07 | 4.741.739 |
| 25 mar 2024 | 21,50 | 21,59 | 20,50 | 20,50 | 20,50 | 4.420.871 |
| 22 mar 2024 | 22,30 | 22,43 | 21,40 | 21,50 | 21,50 | 6.865.162 |
| 21 mar 2024 | 20,98 | 22,30 | 20,95 | 22,30 | 22,30 | 11.626.756 |
| 20 mar 2024 | 19,85 | 21,24 | 19,80 | 21,13 | 21,13 | 9.701.903 |
| 19 mar 2024 | 20,00 | 20,07 | 19,65 | 19,68 | 19,68 | 2.708.206 |
| 18 mar 2024 | 19,66 | 19,88 | 19,52 | 19,88 | 19,88 | 3.861.790 |
| 15 mar 2024 | 19,38 | 19,65 | 19,31 | 19,65 | 19,65 | 2.459.538 |
| 14 mar 2024 | 19,32 | 19,66 | 19,18 | 19,38 | 19,38 | 3.457.444 |
| 13 mar 2024 | 19,35 | 19,35 | 19,05 | 19,18 | 19,18 | 1.890.267 |
| 12 mar 2024 | 19,11 | 19,39 | 19,10 | 19,29 | 19,29 | 2.733.013 |
| 11 mar 2024 | 18,86 | 19,07 | 18,80 | 19,06 | 19,06 | 2.371.367 |
| 08 mar 2024 | 18,78 | 19,01 | 18,70 | 18,88 | 18,88 | 1.671.750 |
| 07 mar 2024 | 18,98 | 19,12 | 18,82 | 18,85 | 18,85 | 2.434.531 |
| 06 mar 2024 | 19,03 | 19,26 | 18,81 | 18,99 | 18,99 | 2.672.709 |
| 05 mar 2024 | 19,50 | 19,50 | 19,00 | 19,13 | 19,13 | 4.013.227 |
| 04 mar 2024 | 20,00 | 20,26 | 19,36 | 19,74 | 19,74 | 6.946.200 |
| 01 mar 2024 | 18,87 | 18,95 | 18,48 | 18,74 | 18,74 | 2.881.274 |
| 29 feb 2024 | 18,18 | 18,90 | 18,11 | 18,82 | 18,82 | 3.078.930 |
| 28 feb 2024 | 19,29 | 19,82 | 18,28 | 18,30 | 18,30 | 4.395.154 |
| 27 feb 2024 | 18,89 | 19,19 | 18,79 | 19,19 | 19,19 | 2.371.706 |
| 26 feb 2024 | 18,82 | 19,20 | 18,62 | 18,89 | 18,89 | 3.606.369 |
| 23 feb 2024 | 18,67 | 18,82 | 18,39 | 18,80 | 18,80 | 2.651.866 |
| 22 feb 2024 | 18,53 | 18,70 | 18,35 | 18,64 | 18,64 | 2.187.533 |
| 21 feb 2024 | 18,33 | 18,99 | 18,06 | 18,52 | 18,52 | 3.444.106 |
| 20 feb 2024 | 18,32 | 18,51 | 17,94 | 18,33 | 18,33 | 3.175.665 |
| 19 feb 2024 | 18,43 | 18,96 | 18,18 | 18,32 | 18,32 | 6.462.744 |
| 08 feb 2024 | 16,95 | 18,61 | 16,95 | 18,61 | 18,61 | 4.539.888 |
| 07 feb 2024 | 16,38 | 17,12 | 16,17 | 16,92 | 16,92 | 4.740.385 |
| 06 feb 2024 | 15,01 | 16,59 | 14,82 | 16,34 | 16,34 | 5.434.974 |
| 05 feb 2024 | 16,44 | 16,44 | 14,81 | 15,08 | 15,08 | 4.130.078 |
| 02 feb 2024 | 17,29 | 17,44 | 15,80 | 16,46 | 16,46 | 3.456.567 |
| 01 feb 2024 | 16,91 | 17,69 | 16,85 | 17,29 | 17,29 | 3.652.760 |
| 31 gen 2024 | 17,80 | 18,08 | 17,02 | 17,02 | 17,02 | 4.890.025 |
| 30 gen 2024 | 19,30 | 19,37 | 18,78 | 18,81 | 18,81 | 1.774.627 |
| 29 gen 2024 | 20,04 | 20,15 | 19,25 | 19,26 | 19,26 | 2.141.719 |
| 26 gen 2024 | 20,16 | 20,43 | 19,86 | 19,98 | 19,98 | 1.976.402 |
| 25 gen 2024 | 19,64 | 20,18 | 19,54 | 20,17 | 20,17 | 2.409.195 |
| 24 gen 2024 | 19,50 | 19,77 | 19,01 | 19,65 | 19,65 | 2.001.698 |
| 23 gen 2024 | 19,51 | 19,64 | 19,06 | 19,45 | 19,45 | 2.277.375 |
| 22 gen 2024 | 21,00 | 21,05 | 19,36 | 19,50 | 19,50 | 2.275.253 |
| 19 gen 2024 | 21,03 | 21,28 | 20,88 | 20,89 | 20,89 | 1.230.934 |
| 18 gen 2024 | 21,29 | 21,36 | 20,40 | 21,11 | 21,11 | 2.914.652 |
| 17 gen 2024 | 21,97 | 22,02 | 21,36 | 21,46 | 21,46 | 1.331.000 |
| 16 gen 2024 | 22,36 | 22,36 | 21,72 | 22,00 | 22,00 | 2.003.171 |
| 15 gen 2024 | 22,07 | 22,50 | 21,82 | 22,32 | 22,32 | 2.348.856 |
| 12 gen 2024 | 22,31 | 22,54 | 22,09 | 22,11 | 22,11 | 1.400.818 |
| 11 gen 2024 | 22,27 | 22,52 | 22,08 | 22,40 | 22,40 | 1.573.726 |
| 10 gen 2024 | 22,43 | 22,65 | 22,18 | 22,26 | 22,26 | 1.757.473 |
| 09 gen 2024 | 22,08 | 22,64 | 21,95 | 22,39 | 22,39 | 2.792.726 |
| 08 gen 2024 | 22,81 | 22,82 | 22,05 | 22,05 | 22,05 | 3.521.257 |
| 05 gen 2024 | 22,94 | 23,33 | 22,65 | 22,90 | 22,90 | 4.005.498 |
| 04 gen 2024 | 22,68 | 23,14 | 22,36 | 22,94 | 22,94 | 3.488.183 |
| 03 gen 2024 | 22,70 | 22,98 | 22,52 | 22,61 | 22,61 | 1.839.664 |
| 02 gen 2024 | 23,01 | 23,10 | 22,40 | 22,71 | 22,71 | 2.360.124 |
| 29 dic 2023 | 22,87 | 23,13 | 22,83 | 22,97 | 22,97 | 1.479.655 |
| 28 dic 2023 | 22,58 | 22,94 | 22,39 | 22,84 | 22,84 | 1.891.193 |
| 27 dic 2023 | 22,55 | 22,69 | 22,28 | 22,67 | 22,67 | 1.124.547 |
| 26 dic 2023 | 22,77 | 22,86 | 22,30 | 22,55 | 22,55 | 1.079.082 |
| 25 dic 2023 | 22,67 | 22,88 | 22,63 | 22,81 | 22,81 | 1.406.969 |
| 22 dic 2023 | 23,11 | 23,18 | 22,62 | 22,67 | 22,67 | 1.444.968 |
| 21 dic 2023 | 22,91 | 23,15 | 22,61 | 23,10 | 23,10 | 1.366.445 |
| 20 dic 2023 | 23,19 | 23,37 | 22,91 | 22,91 | 22,91 | 1.493.675 |
| 19 dic 2023 | 23,08 | 23,27 | 22,83 | 23,09 | 23,09 | 1.634.997 |
| 18 dic 2023 | 23,29 | 23,47 | 23,02 | 23,05 | 23,05 | 1.444.653 |
| 15 dic 2023 | 23,66 | 23,83 | 23,16 | 23,19 | 23,19 | 1.828.830 |
| 14 dic 2023 | 23,88 | 24,08 | 23,66 | 23,68 | 23,68 | 1.630.468 |
| 13 dic 2023 | 23,89 | 24,14 | 23,73 | 23,90 | 23,90 | 2.848.447 |
| 12 dic 2023 | 23,97 | 24,00 | 23,43 | 23,82 | 23,82 | 2.635.576 |
| 11 dic 2023 | 23,47 | 24,03 | 22,85 | 23,98 | 23,98 | 4.056.477 |
| 08 dic 2023 | 23,66 | 24,17 | 23,30 | 23,38 | 23,38 | 5.965.548 |
| 07 dic 2023 | 23,97 | 24,09 | 23,57 | 23,66 | 23,66 | 2.782.442 |
| *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.