Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.281,20 +663,15 (+1,08%)
Shenzhen Strongteam Decoration Engineering Co., Ltd. (002989.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 16,67 | 16,79 | 15,74 | 15,80 | 15,80 | 6.530.100 |
| 30 mag 2024 | 17,47 | 17,48 | 16,32 | 16,70 | 16,70 | 3.413.600 |
| 29 mag 2024 | 17,47 | 17,81 | 17,40 | 17,50 | 17,50 | 1.508.640 |
| 28 mag 2024 | 17,57 | 17,92 | 17,38 | 17,49 | 17,49 | 2.111.360 |
| 27 mag 2024 | 18,33 | 18,37 | 17,31 | 17,92 | 17,92 | 3.807.220 |
| 24 mag 2024 | 18,68 | 18,91 | 18,34 | 18,42 | 18,42 | 2.004.240 |
| 23 mag 2024 | 19,18 | 19,35 | 18,70 | 18,88 | 18,88 | 3.014.680 |
| 22 mag 2024 | 19,30 | 19,86 | 19,10 | 19,28 | 19,28 | 3.632.420 |
| 21 mag 2024 | 18,68 | 19,80 | 18,51 | 19,36 | 19,36 | 3.581.557 |
| 20 mag 2024 | 19,49 | 19,49 | 18,86 | 18,88 | 18,88 | 2.853.458 |
| 17 mag 2024 | 19,25 | 19,66 | 18,86 | 19,52 | 19,52 | 4.077.980 |
| 16 mag 2024 | 18,75 | 19,90 | 18,75 | 19,44 | 19,44 | 4.497.260 |
| 15 mag 2024 | 18,73 | 19,35 | 18,68 | 18,86 | 18,86 | 2.253.080 |
| 14 mag 2024 | 18,65 | 19,18 | 18,64 | 18,86 | 18,86 | 2.484.660 |
| 13 mag 2024 | 18,84 | 19,27 | 18,30 | 18,64 | 18,64 | 2.957.470 |
| 10 mag 2024 | 19,49 | 19,57 | 18,70 | 18,85 | 18,85 | 3.784.430 |
| 09 mag 2024 | 19,60 | 19,76 | 19,02 | 19,53 | 19,53 | 3.198.750 |
| 08 mag 2024 | 20,23 | 20,45 | 19,51 | 19,56 | 19,56 | 4.288.684 |
| 07 mag 2024 | 19,64 | 21,08 | 19,30 | 20,40 | 20,40 | 6.203.960 |
| 06 mag 2024 | 19,76 | 19,77 | 19,26 | 19,64 | 19,64 | 4.610.800 |
| 30 apr 2024 | 19,16 | 19,90 | 18,90 | 19,26 | 19,26 | 6.115.900 |
| 29 apr 2024 | 19,17 | 19,53 | 18,73 | 19,14 | 19,14 | 5.209.331 |
| 26 apr 2024 | 18,22 | 19,68 | 18,21 | 19,21 | 19,21 | 8.970.120 |
| 25 apr 2024 | 18,18 | 19,16 | 18,18 | 18,76 | 18,76 | 8.110.894 |
| 24 apr 2024 | 19,35 | 20,33 | 18,59 | 18,72 | 18,72 | 12.536.190 |
| 23 apr 2024 | 17,04 | 18,76 | 17,04 | 18,76 | 18,76 | 8.465.588 |
| 22 apr 2024 | 17,40 | 17,70 | 17,02 | 17,05 | 17,05 | 3.939.840 |
| 19 apr 2024 | 17,24 | 17,89 | 17,15 | 17,69 | 17,69 | 5.648.080 |
| 18 apr 2024 | 17,00 | 18,06 | 16,62 | 17,58 | 17,58 | 11.510.338 |
| 17 apr 2024 | 15,29 | 16,42 | 14,94 | 16,42 | 16,42 | 6.000.713 |
| 16 apr 2024 | 14,72 | 15,68 | 14,49 | 14,93 | 14,93 | 3.547.740 |
| 15 apr 2024 | 15,86 | 16,02 | 14,46 | 15,00 | 15,00 | 4.563.720 |
| 12 apr 2024 | 15,72 | 16,48 | 15,50 | 16,07 | 16,07 | 3.759.480 |
| 11 apr 2024 | 16,07 | 16,19 | 15,60 | 15,67 | 15,67 | 3.157.220 |
| 10 apr 2024 | 15,42 | 17,11 | 15,41 | 16,07 | 16,07 | 5.220.000 |
| 09 apr 2024 | 15,29 | 15,64 | 15,21 | 15,56 | 15,56 | 1.313.980 |
| 08 apr 2024 | 16,07 | 16,23 | 15,31 | 15,36 | 15,36 | 2.774.980 |
| 03 apr 2024 | 16,05 | 16,58 | 16,00 | 16,23 | 16,23 | 3.149.560 |
| 02 apr 2024 | 16,00 | 16,16 | 15,79 | 16,05 | 16,05 | 2.199.272 |
| 01 apr 2024 | 15,75 | 16,42 | 15,60 | 15,94 | 15,94 | 3.157.412 |
| 29 mar 2024 | 15,62 | 15,95 | 15,33 | 15,67 | 15,67 | 1.237.340 |
| 28 mar 2024 | 14,80 | 15,77 | 14,70 | 15,55 | 15,55 | 3.248.760 |
| 27 mar 2024 | 16,00 | 16,00 | 14,75 | 14,75 | 14,75 | 3.641.720 |
| 26 mar 2024 | 15,68 | 16,32 | 15,40 | 16,03 | 16,03 | 4.083.940 |
| 25 mar 2024 | 15,69 | 16,30 | 15,46 | 15,92 | 15,92 | 4.009.480 |
| 22 mar 2024 | 15,68 | 16,12 | 15,38 | 15,91 | 15,91 | 2.880.034 |
| 21 mar 2024 | 15,41 | 15,89 | 15,28 | 15,76 | 15,76 | 3.122.720 |
| 20 mar 2024 | 15,27 | 15,48 | 14,93 | 15,35 | 15,35 | 3.531.040 |
| 19 mar 2024 | 15,67 | 15,79 | 15,17 | 15,28 | 15,28 | 2.703.280 |
| 18 mar 2024 | 15,92 | 16,09 | 15,47 | 15,66 | 15,66 | 3.581.980 |
| 15 mar 2024 | 15,92 | 15,92 | 15,45 | 15,86 | 15,86 | 1.906.520 |
| 14 mar 2024 | 15,93 | 16,20 | 15,54 | 15,68 | 15,68 | 2.367.420 |
| 13 mar 2024 | 15,96 | 16,11 | 15,55 | 15,93 | 15,93 | 2.605.740 |
| 12 mar 2024 | 16,26 | 16,35 | 15,80 | 15,96 | 15,96 | 3.152.749 |
| 11 mar 2024 | 15,10 | 16,09 | 15,02 | 16,02 | 16,02 | 5.306.320 |
| 08 mar 2024 | 14,19 | 15,25 | 14,19 | 15,23 | 15,23 | 4.608.306 |
| 07 mar 2024 | 14,73 | 15,29 | 13,90 | 14,18 | 14,18 | 5.334.260 |
| 06 mar 2024 | 15,19 | 15,51 | 14,60 | 14,70 | 14,70 | 4.850.826 |
| 05 mar 2024 | 14,31 | 15,30 | 14,22 | 15,15 | 15,15 | 6.068.519 |
| 04 mar 2024 | 13,84 | 14,52 | 13,80 | 14,31 | 14,31 | 4.188.230 |
| 01 mar 2024 | 13,25 | 13,90 | 13,09 | 13,82 | 13,82 | 3.932.580 |
| 29 feb 2024 | 11,88 | 13,25 | 11,85 | 13,25 | 13,25 | 5.007.200 |
| 28 feb 2024 | 13,67 | 13,96 | 12,16 | 12,16 | 12,16 | 5.715.715 |
| 27 feb 2024 | 12,69 | 13,54 | 12,64 | 13,44 | 13,44 | 3.509.610 |
| 26 feb 2024 | 12,70 | 13,18 | 12,66 | 12,74 | 12,74 | 4.207.980 |
| 23 feb 2024 | 12,18 | 13,00 | 12,07 | 12,75 | 12,75 | 4.828.920 |
| 22 feb 2024 | 11,90 | 11,98 | 11,56 | 11,95 | 11,95 | 2.601.492 |
| 21 feb 2024 | 11,47 | 12,01 | 11,26 | 11,73 | 11,73 | 4.112.146 |
| 20 feb 2024 | 11,10 | 11,68 | 10,80 | 11,47 | 11,47 | 4.197.232 |
| 19 feb 2024 | 10,55 | 11,28 | 10,49 | 10,94 | 10,94 | 5.168.592 |
| 08 feb 2024 | 9,80 | 10,59 | 9,14 | 10,49 | 10,49 | 6.698.580 |
| 07 feb 2024 | 10,77 | 10,90 | 9,69 | 9,69 | 9,69 | 5.398.113 |
| 06 feb 2024 | 10,90 | 11,43 | 10,34 | 10,77 | 10,77 | 4.850.780 |
| 05 feb 2024 | 12,52 | 12,71 | 11,49 | 11,49 | 11,49 | 2.964.520 |
| 02 feb 2024 | 13,75 | 14,04 | 12,33 | 12,77 | 12,77 | 3.545.600 |
| 01 feb 2024 | 13,25 | 14,05 | 13,22 | 13,70 | 13,70 | 4.303.020 |
| 31 gen 2024 | 15,33 | 15,33 | 14,14 | 14,14 | 14,14 | 3.257.980 |
| 30 gen 2024 | 16,10 | 16,23 | 15,68 | 15,71 | 15,71 | 1.698.680 |
| 29 gen 2024 | 16,80 | 16,97 | 16,02 | 16,10 | 16,10 | 2.124.740 |
| 26 gen 2024 | 16,88 | 17,24 | 16,60 | 16,68 | 16,68 | 2.887.640 |
| 25 gen 2024 | 16,30 | 17,00 | 16,11 | 16,94 | 16,94 | 3.632.700 |
| 24 gen 2024 | 15,97 | 16,48 | 15,67 | 16,44 | 16,44 | 2.578.900 |
| 23 gen 2024 | 16,00 | 16,32 | 15,62 | 15,93 | 15,93 | 2.857.120 |
| 22 gen 2024 | 16,92 | 17,09 | 15,98 | 16,12 | 16,12 | 3.981.935 |
| 19 gen 2024 | 18,03 | 18,03 | 17,07 | 17,09 | 17,09 | 3.482.300 |
| 18 gen 2024 | 17,44 | 18,13 | 17,32 | 17,86 | 17,86 | 4.554.980 |
| 17 gen 2024 | 17,33 | 18,58 | 17,33 | 17,65 | 17,65 | 5.350.460 |
| 16 gen 2024 | 17,28 | 17,47 | 16,99 | 17,45 | 17,45 | 2.370.720 |
| 15 gen 2024 | 17,20 | 17,27 | 17,00 | 17,12 | 17,12 | 2.558.440 |
| 12 gen 2024 | 17,25 | 17,47 | 17,25 | 17,28 | 17,28 | 2.384.960 |
| 11 gen 2024 | 17,52 | 17,59 | 17,28 | 17,36 | 17,36 | 3.319.460 |
| 10 gen 2024 | 17,86 | 17,98 | 17,48 | 17,50 | 17,50 | 3.538.391 |
| 09 gen 2024 | 17,62 | 17,90 | 17,14 | 17,86 | 17,86 | 6.950.746 |
| 08 gen 2024 | 17,61 | 18,16 | 17,33 | 17,65 | 17,65 | 5.870.221 |
| 05 gen 2024 | 17,32 | 18,10 | 17,27 | 17,61 | 17,61 | 6.742.692 |
| 04 gen 2024 | 17,28 | 17,77 | 17,16 | 17,32 | 17,32 | 4.415.069 |
| 03 gen 2024 | 17,20 | 17,45 | 16,88 | 17,27 | 17,27 | 4.467.120 |
| 02 gen 2024 | 16,31 | 17,94 | 16,30 | 17,40 | 17,40 | 9.934.010 |
| 29 dic 2023 | 16,20 | 16,43 | 16,18 | 16,32 | 16,32 | 2.499.372 |
| 28 dic 2023 | 16,20 | 16,48 | 16,03 | 16,22 | 16,22 | 2.846.560 |
| *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.