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
56.859,27 -433,45 (-0,76%)
Hunan Yujing Machinery Co.,Ltd (002943.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 20,19 | 21,10 | 20,19 | 20,67 | 20,67 | 6.219.710 |
| 27 giu 2024 | 21,18 | 21,33 | 19,96 | 20,43 | 20,43 | 9.443.704 |
| 26 giu 2024 | 21,03 | 21,34 | 20,39 | 21,33 | 21,33 | 7.660.790 |
| 25 giu 2024 | 21,00 | 21,73 | 20,64 | 21,26 | 21,26 | 10.893.250 |
| 24 giu 2024 | 21,94 | 22,46 | 20,71 | 20,95 | 20,95 | 12.149.667 |
| 21 giu 2024 | 22,67 | 23,20 | 21,60 | 21,99 | 21,99 | 12.553.073 |
| 20 giu 2024 | 22,67 | 23,73 | 22,51 | 22,83 | 22,83 | 15.805.396 |
| 19 giu 2024 | 24,00 | 24,75 | 23,02 | 23,16 | 23,16 | 25.667.257 |
| 18 giu 2024 | 21,05 | 23,62 | 21,05 | 23,62 | 23,62 | 18.821.554 |
| 17 giu 2024 | 20,39 | 22,42 | 20,22 | 21,47 | 21,47 | 18.258.905 |
| 14 giu 2024 | 19,72 | 20,98 | 19,70 | 20,38 | 20,38 | 14.240.060 |
| 13 giu 2024 | 19,82 | 20,30 | 19,40 | 20,00 | 20,00 | 13.332.584 |
| 12 giu 2024 | 17,41 | 19,33 | 17,41 | 19,33 | 19,33 | 5.117.395 |
| 11 giu 2024 | 17,51 | 17,57 | 17,10 | 17,57 | 17,57 | 1.672.759 |
| 07 giu 2024 | 17,23 | 17,64 | 17,23 | 17,60 | 17,60 | 1.838.069 |
| 06 giu 2024 | 17,91 | 18,42 | 16,96 | 17,10 | 17,10 | 3.049.631 |
| 05 giu 2024 | 18,51 | 18,59 | 17,91 | 17,92 | 17,92 | 2.027.263 |
| 04 giu 2024 | 18,88 | 18,89 | 18,20 | 18,51 | 18,51 | 2.073.633 |
| 03 giu 2024 | 18,98 | 19,10 | 18,61 | 18,75 | 18,75 | 2.131.949 |
| 31 mag 2024 | 18,98 | 19,19 | 18,81 | 18,99 | 18,99 | 1.742.498 |
| 30 mag 2024 | 19,17 | 19,21 | 18,78 | 18,86 | 18,86 | 1.925.328 |
| 29 mag 2024 | 18,69 | 19,56 | 18,58 | 19,20 | 19,20 | 3.406.449 |
| 28 mag 2024 | 18,55 | 19,03 | 18,34 | 18,82 | 18,82 | 2.551.307 |
| 27 mag 2024 | 18,60 | 18,61 | 17,92 | 18,55 | 18,55 | 2.559.744 |
| 24 mag 2024 | 18,73 | 19,19 | 18,45 | 18,47 | 18,47 | 2.911.391 |
| 23 mag 2024 | 19,50 | 19,50 | 18,75 | 18,95 | 18,95 | 3.974.615 |
| 22 mag 2024 | 19,12 | 20,09 | 18,90 | 19,54 | 19,54 | 5.015.497 |
| 21 mag 2024 | 18,98 | 19,24 | 18,81 | 18,90 | 18,90 | 1.984.530 |
| 20 mag 2024 | 19,10 | 19,30 | 18,88 | 19,16 | 19,16 | 2.737.429 |
| 17 mag 2024 | 18,60 | 19,09 | 18,36 | 19,07 | 19,07 | 2.836.804 |
| 16 mag 2024 | 18,65 | 18,99 | 18,57 | 18,70 | 18,70 | 2.207.640 |
| 15 mag 2024 | 19,50 | 19,50 | 18,63 | 18,72 | 18,72 | 3.498.269 |
| 15 mag 2024 | 0.4 Dividendo | |||||
| 15 mag 2024 | 1.3:1 Frazionamento azionario | |||||
| 14 mag 2024 | 19,15 | 19,82 | 19,13 | 19,71 | 19,31 | 4.124.357 |
| 13 mag 2024 | 19,61 | 19,62 | 18,91 | 19,15 | 18,77 | 3.360.734 |
| 10 mag 2024 | 19,89 | 20,00 | 19,48 | 19,62 | 19,22 | 5.017.246 |
| 09 mag 2024 | 19,08 | 20,08 | 19,08 | 20,05 | 19,65 | 9.204.005 |
| 08 mag 2024 | 19,23 | 19,23 | 18,68 | 18,82 | 18,44 | 3.264.638 |
| 07 mag 2024 | 19,68 | 19,78 | 19,16 | 19,25 | 18,86 | 5.566.107 |
| 06 mag 2024 | 19,52 | 19,77 | 19,27 | 19,49 | 19,10 | 4.277.278 |
| 30 apr 2024 | 19,36 | 19,36 | 18,94 | 19,08 | 18,70 | 3.395.379 |
| 29 apr 2024 | 19,46 | 19,59 | 19,29 | 19,36 | 18,97 | 4.653.612 |
| 26 apr 2024 | 18,92 | 19,46 | 18,82 | 19,37 | 18,98 | 5.418.760 |
| 25 apr 2024 | 18,95 | 19,42 | 18,70 | 19,22 | 18,83 | 6.116.921 |
| 24 apr 2024 | 17,62 | 18,66 | 17,62 | 18,62 | 18,24 | 3.959.428 |
| 23 apr 2024 | 17,39 | 18,07 | 17,39 | 17,76 | 17,40 | 2.892.567 |
| 22 apr 2024 | 17,15 | 17,62 | 16,83 | 17,39 | 17,04 | 2.455.245 |
| 19 apr 2024 | 17,62 | 17,68 | 17,24 | 17,45 | 17,10 | 3.080.348 |
| 18 apr 2024 | 18,08 | 18,23 | 17,54 | 17,62 | 17,26 | 5.032.498 |
| 17 apr 2024 | 16,92 | 17,87 | 16,92 | 17,87 | 17,51 | 4.332.484 |
| 16 apr 2024 | 17,52 | 17,52 | 16,24 | 16,25 | 15,92 | 7.099.508 |
| 15 apr 2024 | 19,16 | 19,85 | 17,77 | 18,04 | 17,67 | 7.924.875 |
| 12 apr 2024 | 18,46 | 19,62 | 18,19 | 19,22 | 18,83 | 9.102.701 |
| 11 apr 2024 | 18,45 | 19,08 | 18,22 | 18,46 | 18,09 | 5.115.097 |
| 10 apr 2024 | 18,66 | 19,98 | 18,58 | 18,69 | 18,31 | 8.116.522 |
| 09 apr 2024 | 18,21 | 18,68 | 18,08 | 18,45 | 18,08 | 2.477.592 |
| 08 apr 2024 | 18,54 | 18,58 | 17,98 | 18,00 | 17,63 | 2.627.744 |
| 03 apr 2024 | 18,85 | 18,97 | 18,39 | 18,62 | 18,25 | 2.845.026 |
| 02 apr 2024 | 19,45 | 19,52 | 18,85 | 18,97 | 18,58 | 3.620.576 |
| 01 apr 2024 | 19,23 | 19,53 | 19,16 | 19,52 | 19,12 | 3.303.030 |
| 29 mar 2024 | 19,15 | 19,32 | 18,94 | 19,06 | 18,67 | 1.334.593 |
| 28 mar 2024 | 19,08 | 19,52 | 18,95 | 19,21 | 18,82 | 4.752.950 |
| 27 mar 2024 | 19,74 | 19,74 | 19,09 | 19,10 | 18,71 | 4.178.747 |
| 26 mar 2024 | 19,35 | 20,08 | 19,31 | 19,74 | 19,34 | 5.073.114 |
| 25 mar 2024 | 20,40 | 20,54 | 19,24 | 19,37 | 18,98 | 6.117.918 |
| 22 mar 2024 | 20,83 | 20,86 | 20,17 | 20,38 | 19,96 | 4.636.348 |
| 21 mar 2024 | 21,17 | 21,28 | 20,69 | 20,82 | 20,40 | 5.145.894 |
| 20 mar 2024 | 20,92 | 21,42 | 20,83 | 21,17 | 20,74 | 5.211.027 |
| 19 mar 2024 | 21,38 | 22,23 | 21,15 | 21,18 | 20,75 | 8.394.934 |
| 18 mar 2024 | 21,16 | 21,49 | 21,09 | 21,34 | 20,91 | 4.096.261 |
| 15 mar 2024 | 21,11 | 21,22 | 20,86 | 21,10 | 20,67 | 2.760.358 |
| 14 mar 2024 | 21,00 | 21,34 | 20,74 | 21,12 | 20,69 | 3.208.855 |
| 13 mar 2024 | 20,92 | 21,32 | 20,87 | 21,22 | 20,78 | 4.426.396 |
| 12 mar 2024 | 21,14 | 21,45 | 20,83 | 21,13 | 20,70 | 5.771.129 |
| 11 mar 2024 | 21,31 | 21,33 | 20,70 | 21,01 | 20,58 | 6.431.409 |
| 08 mar 2024 | 21,27 | 21,91 | 20,73 | 21,49 | 21,06 | 9.760.478 |
| 07 mar 2024 | 21,39 | 23,77 | 21,37 | 21,48 | 21,05 | 14.243.886 |
| 06 mar 2024 | 20,70 | 21,75 | 20,29 | 21,64 | 21,20 | 10.144.197 |
| 05 mar 2024 | 20,26 | 21,53 | 19,84 | 20,95 | 20,52 | 11.314.351 |
| 04 mar 2024 | 20,57 | 21,54 | 20,12 | 20,45 | 20,03 | 14.701.182 |
| 01 mar 2024 | 19,45 | 20,19 | 19,08 | 20,19 | 19,78 | 11.638.091 |
| 29 feb 2024 | 16,38 | 18,35 | 16,23 | 18,35 | 17,98 | 13.020.242 |
| 28 feb 2024 | 18,51 | 18,98 | 16,67 | 16,68 | 16,35 | 10.732.620 |
| 27 feb 2024 | 18,29 | 18,63 | 17,96 | 18,52 | 18,15 | 7.489.836 |
| 26 feb 2024 | 19,15 | 19,29 | 18,08 | 18,42 | 18,05 | 13.365.860 |
| 23 feb 2024 | 16,45 | 18,08 | 16,45 | 18,08 | 17,72 | 13.606.053 |
| 22 feb 2024 | 15,14 | 16,53 | 15,08 | 16,44 | 16,10 | 8.528.282 |
| 21 feb 2024 | 14,15 | 15,75 | 14,08 | 15,08 | 14,77 | 6.802.092 |
| 20 feb 2024 | 14,06 | 14,50 | 13,82 | 14,34 | 14,05 | 3.844.497 |
| 19 feb 2024 | 13,67 | 14,23 | 13,67 | 14,15 | 13,86 | 4.578.164 |
| 08 feb 2024 | 12,46 | 13,62 | 12,41 | 13,52 | 13,24 | 5.330.579 |
| 07 feb 2024 | 12,65 | 13,22 | 12,29 | 12,45 | 12,19 | 5.224.317 |
| 06 feb 2024 | 11,85 | 13,15 | 11,42 | 12,65 | 12,40 | 5.835.146 |
| 05 feb 2024 | 13,84 | 13,95 | 12,69 | 12,69 | 12,43 | 5.220.774 |
| 02 feb 2024 | 15,38 | 15,59 | 13,78 | 14,10 | 13,81 | 4.880.541 |
| 01 feb 2024 | 15,31 | 15,57 | 15,04 | 15,32 | 15,00 | 2.328.580 |
| 31 gen 2024 | 16,18 | 16,42 | 15,13 | 15,24 | 14,93 | 2.888.303 |
| 30 gen 2024 | 17,00 | 17,12 | 16,18 | 16,18 | 15,86 | 2.016.172 |
| 29 gen 2024 | 17,92 | 18,03 | 16,75 | 17,04 | 16,69 | 2.958.865 |
| *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.