Italia markets open in 40 minutes

Dongyang S Tec Co Ltd (060380.KS)

YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
- (-)
Alla chiusura: 06:07PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 20242.535,002.535,002.390,002.495,002.495,00341.252
21 giu 20242.690,002.725,002.515,002.580,002.580,00671.671
20 giu 20242.590,002.840,002.495,002.795,002.795,002.191.507
18 giu 20242.275,002.465,002.275,002.430,002.430,00349.054
17 giu 20242.375,002.400,002.250,002.265,002.265,00366.711
14 giu 20242.350,002.500,002.280,002.395,002.395,00504.134
13 giu 20242.285,002.490,002.140,002.350,002.350,001.049.465
12 giu 20242.270,002.370,002.245,002.260,002.260,00250.877
11 giu 20242.305,002.355,002.215,002.345,002.345,00290.506
10 giu 20242.335,002.350,002.220,002.270,002.270,00354.453
07 giu 20242.520,002.610,002.325,002.335,002.335,001.313.573
06 giu 2024------
05 giu 20242.670,002.880,002.385,002.620,002.620,009.232.727
04 giu 20242.000,002.525,001.948,002.525,002.525,005.556.552
03 giu 20241.879,001.950,001.866,001.946,001.946,0079.299
31 mag 20241.883,001.905,001.870,001.879,001.879,0012.335
30 mag 20241.878,001.898,001.874,001.892,001.892,0017.347
29 mag 20241.895,001.920,001.860,001.892,001.892,0019.420
28 mag 20241.899,001.910,001.898,001.907,001.907,0010.992
24 mag 20241.902,001.920,001.902,001.904,001.904,0017.641
23 mag 20241.898,001.905,001.893,001.905,001.905,0013.327
22 mag 20241.912,001.912,001.898,001.902,001.902,0017.265
21 mag 20241.910,001.913,001.905,001.912,001.912,0031.264
20 mag 20241.914,001.916,001.900,001.910,001.910,0032.074
17 mag 20241.917,001.922,001.907,001.918,001.918,0082.986
16 mag 20241.923,001.935,001.915,001.922,001.922,0019.582
15 mag 2024------
14 mag 20241.909,001.934,001.909,001.923,001.923,0027.505
13 mag 20241.900,001.909,001.900,001.907,001.907,0018.845
10 mag 20241.900,001.910,001.889,001.900,001.900,0032.992
09 mag 20241.901,001.907,001.896,001.901,001.901,0037.389
08 mag 20241.901,001.905,001.893,001.901,001.901,0020.660
07 mag 20241.903,001.906,001.899,001.902,001.902,0013.866
06 mag 2024------
03 mag 20241.900,001.905,001.894,001.902,001.902,0023.850
02 mag 20241.894,001.912,001.887,001.895,001.895,0031.900
01 mag 2024------
30 apr 20241.907,001.907,001.887,001.887,001.887,0030.873
29 apr 20241.893,001.909,001.891,001.907,001.907,0026.964
26 apr 20241.892,001.906,001.885,001.899,001.899,0028.090
25 apr 20241.907,001.907,001.890,001.892,001.892,0026.384
24 apr 20241.920,001.920,001.898,001.907,001.907,0035.145
23 apr 20241.938,001.990,001.891,001.900,001.900,0080.043
22 apr 20241.932,001.932,001.872,001.891,001.891,00129.589
19 apr 20241.892,002.255,001.863,001.911,001.911,001.220.159
18 apr 20241.911,001.967,001.880,001.901,001.901,00143.946
17 apr 20241.862,001.876,001.854,001.870,001.870,00132.181
16 apr 20241.864,001.879,001.815,001.870,001.870,0015.591
15 apr 20241.830,001.886,001.830,001.879,001.879,0021.648
12 apr 20241.846,001.855,001.841,001.844,001.844,0015.910
11 apr 20241.840,001.859,001.840,001.851,001.851,0024.004
10 apr 2024------
09 apr 20241.850,001.870,001.846,001.859,001.859,0020.735
08 apr 20241.864,001.894,001.851,001.859,001.859,0018.325
05 apr 20241.863,001.870,001.841,001.864,001.864,0041.415
04 apr 20241.887,001.891,001.835,001.864,001.864,0037.189
03 apr 20241.887,001.905,001.882,001.887,001.887,0026.651
02 apr 20241.904,001.904,001.886,001.887,001.887,0020.955
01 apr 20241.887,001.900,001.881,001.886,001.886,0012.461
28 mar 20241.907,001.910,001.825,001.891,001.891,0040.595
27 mar 20241.891,001.920,001.891,001.910,001.910,0010.409
26 mar 20241.913,001.913,001.901,001.909,001.909,006.468
25 mar 20241.925,001.925,001.905,001.910,001.910,007.706
22 mar 20241.910,001.925,001.904,001.912,001.912,0019.361
21 mar 20241.904,001.906,001.891,001.906,001.906,0017.755
20 mar 20241.905,001.905,001.891,001.904,001.904,009.959
19 mar 20241.883,001.899,001.866,001.894,001.894,008.353
18 mar 20241.871,001.885,001.870,001.883,001.883,0017.297
15 mar 20241.870,001.878,001.859,001.871,001.871,0032.958
14 mar 20241.880,001.890,001.862,001.872,001.872,009.146
13 mar 20241.870,001.880,001.860,001.880,001.880,006.844
12 mar 20241.865,001.868,001.857,001.860,001.860,0018.914
11 mar 20241.871,001.885,001.855,001.870,001.870,0021.761
08 mar 20241.880,001.885,001.870,001.871,001.871,0020.260
07 mar 20241.896,001.896,001.878,001.880,001.880,0021.722
06 mar 20241.908,001.908,001.891,001.900,001.900,0046.936
05 mar 20241.916,001.917,001.805,001.908,001.908,0068.498
04 mar 20241.924,001.924,001.910,001.912,001.912,0024.328
01 mar 2024------
29 feb 20241.926,001.955,001.922,001.924,001.924,0018.570
28 feb 20241.931,001.931,001.923,001.926,001.926,005.987
27 feb 20241.936,001.945,001.925,001.925,001.925,0032.737
26 feb 20241.948,001.952,001.932,001.936,001.936,0012.081
23 feb 20241.962,001.962,001.946,001.948,001.948,0042.760
22 feb 20241.964,001.964,001.951,001.954,001.954,009.908
21 feb 20241.968,001.968,001.950,001.957,001.957,0014.001
20 feb 20241.977,001.977,001.956,001.968,001.968,0016.053
16 feb 20241.959,001.975,001.950,001.960,001.960,0044.176
15 feb 20241.970,001.977,001.959,001.972,001.972,0015.775
14 feb 20241.980,001.980,001.951,001.973,001.973,0028.318
13 feb 20241.966,001.981,001.966,001.968,001.968,0037.276
12 feb 2024------
09 feb 2024------
08 feb 20241.975,001.981,001.962,001.976,001.976,0035.791
07 feb 20241.997,001.997,001.970,001.977,001.977,0018.140
06 feb 20241.972,002.010,001.967,001.997,001.997,0025.189
05 feb 20241.986,002.000,001.972,001.972,001.972,0012.165
02 feb 20241.988,002.010,001.986,001.986,001.986,0015.906
01 feb 20241.937,001.990,001.937,001.987,001.987,0028.357
31 gen 20241.975,002.015,001.956,001.956,001.956,0022.478
*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...