Italia markets close in 1 hour 54 minutes
FTSE MIB
33.269,12 +361,07 (+1,10%) Dow Jones
38.828,37 +50,27 (+0,13%) Nasdaq
17.872,71 +15,69 (+0,09%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,58 +0,25 (+0,31%) Bitcoin EUR
60.323,18 -645,58 (-1,06%)
Levima Advanced Materials Corporation (003022.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 giu 2024 | 15,55 | 15,56 | 15,20 | 15,24 | 15,24 | 3.314.483 |
| 17 giu 2024 | 15,33 | 15,45 | 15,13 | 15,33 | 15,33 | 2.826.441 |
| 14 giu 2024 | 15,55 | 15,56 | 15,22 | 15,41 | 15,41 | 3.028.970 |
| 13 giu 2024 | 15,78 | 15,85 | 15,48 | 15,55 | 15,55 | 2.657.610 |
| 12 giu 2024 | 15,90 | 16,00 | 15,75 | 15,77 | 15,77 | 2.448.313 |
| 11 giu 2024 | 15,33 | 15,90 | 15,12 | 15,90 | 15,90 | 4.171.681 |
| 07 giu 2024 | 15,47 | 15,69 | 15,28 | 15,33 | 15,33 | 3.739.254 |
| 06 giu 2024 | 15,94 | 16,05 | 15,44 | 15,56 | 15,56 | 4.258.149 |
| 05 giu 2024 | 16,10 | 16,22 | 15,87 | 15,87 | 15,87 | 2.984.600 |
| 04 giu 2024 | 16,00 | 16,18 | 15,84 | 16,14 | 16,14 | 3.390.100 |
| 03 giu 2024 | 16,49 | 16,50 | 15,90 | 16,06 | 16,06 | 4.539.751 |
| 31 mag 2024 | 16,38 | 16,59 | 16,35 | 16,48 | 16,48 | 2.414.910 |
| 30 mag 2024 | 16,61 | 16,67 | 16,34 | 16,38 | 16,38 | 3.573.060 |
| 29 mag 2024 | 16,16 | 16,98 | 16,16 | 16,51 | 16,51 | 5.551.534 |
| 28 mag 2024 | 16,53 | 16,68 | 16,26 | 16,31 | 16,31 | 3.067.507 |
| 27 mag 2024 | 16,45 | 16,56 | 16,05 | 16,46 | 16,46 | 4.309.700 |
| 24 mag 2024 | 16,70 | 17,18 | 16,41 | 16,41 | 16,41 | 4.572.116 |
| 23 mag 2024 | 17,28 | 17,40 | 16,78 | 16,81 | 16,81 | 5.759.144 |
| 22 mag 2024 | 16,69 | 17,36 | 16,69 | 17,21 | 17,21 | 7.276.097 |
| 21 mag 2024 | 16,97 | 17,03 | 16,62 | 16,70 | 16,70 | 2.689.238 |
| 20 mag 2024 | 17,06 | 17,34 | 16,97 | 17,03 | 17,03 | 3.642.598 |
| 17 mag 2024 | 16,79 | 17,08 | 16,62 | 17,07 | 17,07 | 3.291.867 |
| 16 mag 2024 | 16,83 | 17,00 | 16,72 | 16,76 | 16,76 | 2.915.095 |
| 15 mag 2024 | 17,06 | 17,27 | 16,86 | 16,86 | 16,86 | 2.889.900 |
| 14 mag 2024 | 17,30 | 17,38 | 17,03 | 17,04 | 17,04 | 3.364.444 |
| 13 mag 2024 | 17,37 | 17,50 | 17,12 | 17,26 | 17,26 | 4.179.990 |
| 10 mag 2024 | 17,77 | 17,93 | 17,37 | 17,46 | 17,46 | 4.075.900 |
| 09 mag 2024 | 17,68 | 18,04 | 17,60 | 17,77 | 17,77 | 5.618.737 |
| 08 mag 2024 | 17,81 | 17,87 | 17,41 | 17,45 | 17,45 | 5.018.800 |
| 07 mag 2024 | 17,59 | 17,82 | 17,41 | 17,79 | 17,79 | 6.418.697 |
| 06 mag 2024 | 17,30 | 17,63 | 17,21 | 17,51 | 17,51 | 4.900.810 |
| 30 apr 2024 | 17,20 | 17,28 | 16,90 | 17,10 | 17,10 | 3.845.350 |
| 29 apr 2024 | 16,21 | 17,28 | 16,17 | 17,23 | 17,23 | 7.570.802 |
| 26 apr 2024 | 15,80 | 16,34 | 15,80 | 16,33 | 16,33 | 5.030.972 |
| 25 apr 2024 | 15,75 | 16,12 | 15,52 | 15,84 | 15,84 | 3.826.960 |
| 25 apr 2024 | 0.08 Dividendo | |||||
| 24 apr 2024 | 15,76 | 15,90 | 15,45 | 15,83 | 15,75 | 3.877.242 |
| 23 apr 2024 | 16,03 | 16,27 | 15,75 | 15,84 | 15,76 | 3.642.668 |
| 22 apr 2024 | 15,95 | 16,35 | 15,80 | 16,03 | 15,95 | 4.163.848 |
| 19 apr 2024 | 16,33 | 16,39 | 15,93 | 16,03 | 15,95 | 4.502.530 |
| 18 apr 2024 | 16,80 | 16,80 | 16,24 | 16,44 | 16,36 | 5.020.548 |
| 17 apr 2024 | 15,84 | 16,67 | 15,84 | 16,66 | 16,58 | 5.395.584 |
| 16 apr 2024 | 16,50 | 16,50 | 15,65 | 15,65 | 15,57 | 6.390.324 |
| 15 apr 2024 | 16,60 | 17,05 | 16,24 | 16,54 | 16,46 | 6.346.250 |
| 12 apr 2024 | 17,35 | 17,44 | 16,57 | 16,65 | 16,57 | 8.280.500 |
| 11 apr 2024 | 17,60 | 17,65 | 17,15 | 17,35 | 17,26 | 6.041.258 |
| 10 apr 2024 | 18,07 | 18,25 | 17,52 | 17,71 | 17,62 | 7.287.090 |
| 09 apr 2024 | 16,98 | 18,18 | 16,98 | 18,04 | 17,95 | 9.867.119 |
| 08 apr 2024 | 17,70 | 17,90 | 17,20 | 17,24 | 17,15 | 7.379.898 |
| 03 apr 2024 | 17,80 | 18,50 | 17,77 | 17,91 | 17,82 | 12.616.150 |
| 02 apr 2024 | 17,28 | 17,96 | 17,15 | 17,75 | 17,66 | 9.095.033 |
| 01 apr 2024 | 16,51 | 17,17 | 16,51 | 17,16 | 17,07 | 6.402.855 |
| 29 mar 2024 | 16,20 | 16,58 | 16,20 | 16,44 | 16,36 | 2.957.464 |
| 28 mar 2024 | 16,43 | 16,64 | 16,15 | 16,23 | 16,15 | 6.447.059 |
| 27 mar 2024 | 17,12 | 17,27 | 16,44 | 16,44 | 16,36 | 4.652.983 |
| 26 mar 2024 | 16,83 | 17,24 | 16,67 | 17,03 | 16,94 | 5.543.991 |
| 25 mar 2024 | 17,04 | 17,38 | 16,83 | 16,83 | 16,74 | 4.754.202 |
| 22 mar 2024 | 17,80 | 17,81 | 17,16 | 17,17 | 17,08 | 6.621.660 |
| 21 mar 2024 | 18,02 | 18,09 | 17,70 | 17,80 | 17,71 | 4.252.750 |
| 20 mar 2024 | 17,92 | 18,22 | 17,85 | 17,99 | 17,90 | 4.219.201 |
| 19 mar 2024 | 17,99 | 18,15 | 17,90 | 17,92 | 17,83 | 4.442.574 |
| 18 mar 2024 | 17,97 | 17,99 | 17,72 | 17,99 | 17,90 | 4.518.310 |
| 15 mar 2024 | 17,67 | 17,80 | 17,37 | 17,79 | 17,70 | 4.744.788 |
| 14 mar 2024 | 17,88 | 18,06 | 17,47 | 17,66 | 17,57 | 5.510.558 |
| 13 mar 2024 | 18,02 | 18,06 | 17,81 | 17,95 | 17,86 | 5.080.988 |
| 12 mar 2024 | 17,98 | 18,07 | 17,70 | 17,92 | 17,83 | 8.906.142 |
| 11 mar 2024 | 17,10 | 18,02 | 17,10 | 17,98 | 17,89 | 13.482.257 |
| 08 mar 2024 | 16,85 | 17,40 | 16,80 | 17,05 | 16,96 | 6.155.651 |
| 07 mar 2024 | 17,20 | 17,30 | 16,82 | 16,82 | 16,73 | 4.694.000 |
| 06 mar 2024 | 16,85 | 17,46 | 16,80 | 17,21 | 17,12 | 6.226.924 |
| 05 mar 2024 | 17,03 | 17,10 | 16,85 | 16,88 | 16,79 | 4.989.362 |
| 04 mar 2024 | 17,25 | 17,40 | 16,90 | 17,16 | 17,07 | 5.227.350 |
| 01 mar 2024 | 17,10 | 17,35 | 16,91 | 17,22 | 17,13 | 8.279.422 |
| 29 feb 2024 | 16,43 | 17,11 | 16,43 | 17,10 | 17,01 | 9.183.237 |
| 28 feb 2024 | 17,17 | 17,94 | 16,65 | 16,68 | 16,60 | 13.309.720 |
| 27 feb 2024 | 16,50 | 17,21 | 16,48 | 17,18 | 17,09 | 8.927.598 |
| 26 feb 2024 | 16,90 | 17,06 | 16,50 | 16,63 | 16,55 | 8.355.973 |
| 23 feb 2024 | 16,80 | 17,63 | 16,73 | 16,90 | 16,81 | 14.103.028 |
| 22 feb 2024 | 15,70 | 16,70 | 15,70 | 16,22 | 16,14 | 7.673.585 |
| 21 feb 2024 | 15,55 | 16,26 | 15,49 | 15,83 | 15,75 | 7.023.204 |
| 20 feb 2024 | 15,63 | 15,84 | 15,46 | 15,75 | 15,67 | 5.324.134 |
| 19 feb 2024 | 16,25 | 16,26 | 15,56 | 15,82 | 15,74 | 7.888.926 |
| 08 feb 2024 | 15,45 | 16,53 | 15,44 | 15,84 | 15,76 | 12.202.119 |
| 07 feb 2024 | 14,30 | 15,50 | 14,30 | 15,42 | 15,34 | 13.326.829 |
| 06 feb 2024 | 12,82 | 14,26 | 12,70 | 14,24 | 14,17 | 11.312.875 |
| 05 feb 2024 | 13,90 | 13,91 | 12,57 | 12,96 | 12,89 | 8.451.999 |
| 02 feb 2024 | 14,75 | 14,86 | 13,48 | 13,94 | 13,87 | 7.771.020 |
| 01 feb 2024 | 13,98 | 15,10 | 13,95 | 14,80 | 14,73 | 9.346.054 |
| 31 gen 2024 | 14,85 | 15,19 | 14,28 | 14,36 | 14,29 | 6.889.459 |
| 30 gen 2024 | 15,66 | 15,84 | 14,88 | 14,89 | 14,81 | 7.999.100 |
| 29 gen 2024 | 16,89 | 16,89 | 15,66 | 15,66 | 15,58 | 12.552.849 |
| 26 gen 2024 | 17,20 | 17,48 | 16,86 | 16,94 | 16,85 | 7.943.251 |
| 25 gen 2024 | 16,81 | 17,35 | 16,51 | 17,29 | 17,20 | 10.988.002 |
| 24 gen 2024 | 17,33 | 17,39 | 16,38 | 16,90 | 16,81 | 11.741.411 |
| 23 gen 2024 | 17,10 | 17,53 | 16,00 | 17,35 | 17,26 | 13.319.259 |
| 22 gen 2024 | 18,25 | 18,25 | 16,80 | 17,09 | 17,00 | 15.770.512 |
| 19 gen 2024 | 18,95 | 19,19 | 18,28 | 18,40 | 18,31 | 14.518.337 |
| 18 gen 2024 | 18,28 | 19,16 | 18,12 | 19,09 | 18,99 | 19.140.356 |
| 17 gen 2024 | 19,25 | 19,27 | 18,31 | 18,31 | 18,22 | 18.356.154 |
| 16 gen 2024 | 18,61 | 19,58 | 18,51 | 19,45 | 19,35 | 30.343.121 |
| *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.