Italia markets open in 2 hours 32 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
37.996,03 -818,53 (-2,11%) EUR/USD
1,0708 -0,0001 (-0,01%) Bitcoin EUR
61.926,31 +254,84 (+0,41%) CMC Crypto 200
1.403,69 -14,18 (-1,00%)
Beijing Jingyeda Technology Co.,Ltd. (003005.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
In data: 12:12PM CST. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 giu 2024 | 22,12 | 22,20 | 21,96 | 22,06 | 22,06 | 424.300 |
| 14 giu 2024 | 22,12 | 22,19 | 21,78 | 22,13 | 22,13 | 1.106.100 |
| 13 giu 2024 | 22,32 | 22,39 | 21,93 | 21,96 | 21,96 | 1.195.900 |
| 12 giu 2024 | 21,93 | 22,28 | 21,51 | 22,16 | 22,16 | 1.433.800 |
| 11 giu 2024 | 21,00 | 21,90 | 20,74 | 21,69 | 21,69 | 1.361.100 |
| 07 giu 2024 | 21,30 | 21,55 | 21,00 | 21,41 | 21,41 | 1.714.182 |
| 06 giu 2024 | 22,01 | 22,33 | 20,63 | 20,87 | 20,87 | 2.948.650 |
| 05 giu 2024 | 22,45 | 23,03 | 22,17 | 22,24 | 22,24 | 1.593.100 |
| 04 giu 2024 | 22,87 | 22,98 | 22,09 | 22,45 | 22,45 | 1.528.320 |
| 03 giu 2024 | 23,31 | 23,70 | 22,78 | 22,95 | 22,95 | 1.336.160 |
| 31 mag 2024 | 23,02 | 23,88 | 22,88 | 23,49 | 23,49 | 2.101.582 |
| 30 mag 2024 | 22,93 | 23,15 | 22,31 | 22,97 | 22,97 | 1.159.760 |
| 29 mag 2024 | 23,17 | 23,42 | 22,84 | 22,97 | 22,97 | 1.164.300 |
| 28 mag 2024 | 23,38 | 23,50 | 22,85 | 23,05 | 23,05 | 1.098.300 |
| 27 mag 2024 | 23,39 | 23,90 | 22,76 | 23,38 | 23,38 | 1.653.417 |
| 24 mag 2024 | 24,24 | 24,49 | 23,41 | 23,44 | 23,44 | 1.914.400 |
| 23 mag 2024 | 24,68 | 24,98 | 24,15 | 24,25 | 24,25 | 1.556.600 |
| 22 mag 2024 | 24,73 | 24,98 | 24,41 | 24,87 | 24,87 | 1.364.400 |
| 21 mag 2024 | 25,24 | 25,25 | 24,70 | 24,73 | 24,73 | 1.574.600 |
| 20 mag 2024 | 24,57 | 25,39 | 24,26 | 25,02 | 25,02 | 2.775.500 |
| 17 mag 2024 | 24,48 | 24,76 | 24,20 | 24,59 | 24,59 | 1.477.600 |
| 16 mag 2024 | 24,08 | 24,89 | 24,08 | 24,38 | 24,38 | 1.699.400 |
| 15 mag 2024 | 24,50 | 24,96 | 24,15 | 24,29 | 24,29 | 1.748.793 |
| 14 mag 2024 | 23,95 | 24,68 | 23,94 | 24,60 | 24,60 | 2.110.793 |
| 13 mag 2024 | 24,66 | 24,66 | 23,75 | 23,86 | 23,86 | 1.860.940 |
| 10 mag 2024 | 25,24 | 25,39 | 24,60 | 24,63 | 24,63 | 2.192.112 |
| 09 mag 2024 | 25,12 | 25,44 | 25,00 | 25,23 | 25,23 | 1.854.076 |
| 08 mag 2024 | 25,88 | 25,88 | 25,01 | 25,13 | 25,13 | 2.826.232 |
| 07 mag 2024 | 25,99 | 26,20 | 25,68 | 25,96 | 25,96 | 2.659.100 |
| 06 mag 2024 | 26,35 | 26,57 | 25,89 | 26,20 | 26,20 | 4.756.817 |
| 30 apr 2024 | 26,17 | 26,63 | 25,52 | 26,32 | 26,32 | 7.669.035 |
| 29 apr 2024 | 23,71 | 26,88 | 23,59 | 26,24 | 26,24 | 7.379.832 |
| 26 apr 2024 | 24,23 | 24,66 | 23,90 | 24,44 | 24,44 | 3.479.800 |
| 25 apr 2024 | 24,00 | 24,20 | 23,72 | 23,91 | 23,91 | 2.423.900 |
| 24 apr 2024 | 23,40 | 24,08 | 23,40 | 24,06 | 24,06 | 3.443.300 |
| 23 apr 2024 | 23,10 | 24,00 | 22,91 | 23,35 | 23,35 | 3.599.800 |
| 22 apr 2024 | 22,60 | 23,34 | 22,06 | 22,80 | 22,80 | 2.124.277 |
| 19 apr 2024 | 23,42 | 23,49 | 22,91 | 23,13 | 23,13 | 2.419.400 |
| 18 apr 2024 | 23,63 | 23,88 | 22,85 | 23,38 | 23,38 | 4.280.969 |
| 17 apr 2024 | 21,33 | 23,17 | 21,33 | 23,17 | 23,17 | 2.763.029 |
| 16 apr 2024 | 23,38 | 23,38 | 21,05 | 21,06 | 21,06 | 3.367.120 |
| 15 apr 2024 | 24,50 | 25,00 | 22,86 | 23,38 | 23,38 | 3.436.737 |
| 12 apr 2024 | 25,10 | 25,52 | 24,94 | 25,03 | 25,03 | 1.631.457 |
| 11 apr 2024 | 24,96 | 25,56 | 24,56 | 25,18 | 25,18 | 2.113.100 |
| 10 apr 2024 | 25,86 | 25,88 | 24,68 | 24,96 | 24,96 | 2.356.900 |
| 09 apr 2024 | 25,66 | 26,30 | 25,30 | 25,86 | 25,86 | 1.617.900 |
| 08 apr 2024 | 26,25 | 26,30 | 25,50 | 25,60 | 25,60 | 2.106.270 |
| 03 apr 2024 | 26,90 | 26,93 | 26,00 | 26,25 | 26,25 | 2.350.200 |
| 02 apr 2024 | 27,60 | 27,62 | 26,74 | 26,94 | 26,94 | 2.630.180 |
| 01 apr 2024 | 27,14 | 27,61 | 27,14 | 27,56 | 27,56 | 2.645.680 |
| 29 mar 2024 | 26,89 | 27,17 | 26,51 | 27,14 | 27,14 | 1.481.400 |
| 28 mar 2024 | 25,81 | 27,24 | 25,80 | 26,92 | 26,92 | 4.396.400 |
| 27 mar 2024 | 27,23 | 27,32 | 25,75 | 25,81 | 25,81 | 3.910.920 |
| 26 mar 2024 | 28,14 | 28,48 | 26,96 | 27,32 | 27,32 | 4.882.083 |
| 25 mar 2024 | 30,10 | 30,10 | 28,18 | 28,19 | 28,19 | 5.854.900 |
| 22 mar 2024 | 31,10 | 31,10 | 30,10 | 30,34 | 30,34 | 7.408.670 |
| 21 mar 2024 | 29,82 | 31,68 | 29,50 | 31,66 | 31,66 | 11.812.442 |
| 20 mar 2024 | 29,80 | 29,85 | 29,39 | 29,66 | 29,66 | 5.005.313 |
| 19 mar 2024 | 29,80 | 30,28 | 29,35 | 29,97 | 29,97 | 7.735.840 |
| 18 mar 2024 | 28,80 | 29,75 | 28,60 | 29,72 | 29,72 | 6.718.333 |
| 15 mar 2024 | 28,70 | 29,23 | 28,02 | 29,13 | 29,13 | 5.639.793 |
| 14 mar 2024 | 29,23 | 29,53 | 28,20 | 28,80 | 28,80 | 8.254.095 |
| 13 mar 2024 | 29,76 | 30,33 | 29,60 | 29,92 | 29,92 | 7.441.140 |
| 12 mar 2024 | 30,77 | 30,80 | 29,58 | 29,76 | 29,76 | 10.952.831 |
| 11 mar 2024 | 29,27 | 31,86 | 29,27 | 30,77 | 30,77 | 14.148.122 |
| 08 mar 2024 | 35,32 | 37,00 | 32,40 | 32,49 | 32,49 | 22.526.087 |
| 07 mar 2024 | 30,58 | 33,64 | 29,56 | 33,64 | 33,64 | 16.174.495 |
| 06 mar 2024 | 30,57 | 30,58 | 28,86 | 30,58 | 30,58 | 12.851.132 |
| 05 mar 2024 | 26,16 | 28,15 | 25,32 | 27,80 | 27,80 | 10.293.261 |
| 04 mar 2024 | 25,85 | 26,46 | 25,50 | 26,35 | 26,35 | 5.541.320 |
| 01 mar 2024 | 24,96 | 26,11 | 24,83 | 25,88 | 25,88 | 5.458.020 |
| 29 feb 2024 | 23,10 | 25,03 | 23,10 | 24,92 | 24,92 | 4.555.378 |
| 28 feb 2024 | 26,30 | 26,88 | 24,02 | 24,02 | 24,02 | 7.002.112 |
| 27 feb 2024 | 25,32 | 27,66 | 25,04 | 26,69 | 26,69 | 7.411.732 |
| 26 feb 2024 | 25,50 | 26,37 | 25,01 | 25,63 | 25,63 | 7.197.683 |
| 23 feb 2024 | 24,90 | 26,78 | 23,96 | 26,23 | 26,23 | 9.150.180 |
| 22 feb 2024 | 23,03 | 25,00 | 22,85 | 24,70 | 24,70 | 8.324.503 |
| 21 feb 2024 | 25,00 | 25,75 | 23,32 | 23,32 | 23,32 | 10.161.651 |
| 20 feb 2024 | 22,18 | 23,46 | 22,14 | 23,46 | 23,46 | 1.746.133 |
| 19 feb 2024 | 20,60 | 21,33 | 20,48 | 21,33 | 21,33 | 1.377.862 |
| 08 feb 2024 | 17,59 | 19,42 | 17,37 | 19,39 | 19,39 | 4.882.217 |
| 07 feb 2024 | 18,46 | 18,95 | 17,35 | 17,65 | 17,65 | 4.286.040 |
| 06 feb 2024 | 17,76 | 19,35 | 17,14 | 18,46 | 18,46 | 4.430.200 |
| 05 feb 2024 | 21,13 | 21,14 | 19,04 | 19,04 | 19,04 | 2.580.440 |
| 02 feb 2024 | 22,13 | 23,02 | 20,21 | 21,15 | 21,15 | 3.295.000 |
| 01 feb 2024 | 22,70 | 22,80 | 21,56 | 22,13 | 22,13 | 2.337.700 |
| 31 gen 2024 | 24,00 | 24,41 | 22,57 | 22,59 | 22,59 | 2.807.900 |
| 30 gen 2024 | 24,50 | 25,21 | 24,04 | 24,41 | 24,41 | 1.617.140 |
| 29 gen 2024 | 25,82 | 26,07 | 24,91 | 24,91 | 24,91 | 2.567.000 |
| 26 gen 2024 | 26,03 | 26,86 | 25,97 | 26,08 | 26,08 | 3.528.600 |
| 25 gen 2024 | 25,18 | 26,00 | 24,93 | 25,88 | 25,88 | 2.893.400 |
| 24 gen 2024 | 25,47 | 25,59 | 24,38 | 25,18 | 25,18 | 2.635.900 |
| 23 gen 2024 | 24,26 | 25,50 | 24,16 | 24,96 | 24,96 | 3.196.389 |
| 22 gen 2024 | 26,10 | 26,19 | 23,52 | 24,13 | 24,13 | 2.694.609 |
| 19 gen 2024 | 26,55 | 26,80 | 26,00 | 26,00 | 26,00 | 1.582.200 |
| 18 gen 2024 | 26,84 | 26,84 | 25,71 | 26,55 | 26,55 | 2.388.000 |
| 17 gen 2024 | 27,48 | 27,53 | 26,68 | 26,68 | 26,68 | 1.547.700 |
| 16 gen 2024 | 27,93 | 27,93 | 27,03 | 27,43 | 27,43 | 2.125.140 |
| 15 gen 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
| 12 gen 2024 | 28,64 | 28,64 | 27,77 | 27,82 | 27,82 | 2.278.500 |
| *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.