Italia markets closed

BOE Technology Group Company Limited (200725.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
2,5600-0,0100 (-0,39%)
Alla chiusura: 03:04PM CST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20242,57002,60002,54002,56002,56001.824.536
29 apr 20242,58002,59002,55002,57002,5700810.573
26 apr 20242,54002,58002,52002,56002,5600545.699
25 apr 20242,52002,57002,52002,54002,5400422.100
24 apr 20242,50002,54002,46002,52002,5200532.175
23 apr 20242,52002,53002,49002,49002,4900843.620
22 apr 20242,58002,58002,52002,52002,52001.052.860
19 apr 20242,59002,60002,57002,58002,5800204.500
18 apr 20242,57002,61002,57002,60002,60001.004.620
17 apr 20242,55002,58002,55002,58002,5800448.600
16 apr 20242,60002,60002,53002,55002,55001.054.300
15 apr 20242,59002,61002,54002,60002,60001.426.270
12 apr 20242,58002,61002,58002,58002,5800716.000
11 apr 20242,55002,59002,55002,56002,5600370.045
10 apr 20242,58002,60002,55002,57002,5700435.020
09 apr 20242,61002,61002,57002,59002,5900366.200
08 apr 20242,60002,62002,56002,60002,60001.381.640
03 apr 20242,57002,60002,56002,59002,59001.003.000
02 apr 20242,60002,60002,55002,56002,5600831.940
01 apr 20242,48002,62002,48002,59002,59003.063.384
29 mar 20242,47002,49002,45002,48002,4800127.000
28 mar 20242,44002,48002,44002,48002,4800496.500
27 mar 20242,44002,47002,42002,45002,4500671.008
26 mar 20242,46002,47002,44002,45002,4500419.500
25 mar 20242,50002,51002,47002,47002,4700674.300
22 mar 20242,54002,54002,48002,49002,4900732.100
21 mar 20242,53002,56002,53002,55002,5500506.240
20 mar 20242,52002,54002,52002,54002,5400444.000
19 mar 20242,51002,54002,51002,53002,5300216.239
18 mar 20242,55002,56002,52002,53002,5300649.839
15 mar 20242,53002,56002,50002,56002,56001.524.161
14 mar 20242,55002,56002,52002,53002,5300515.513
13 mar 20242,53002,57002,53002,56002,5600329.133
12 mar 20242,55002,55002,52002,55002,5500601.000
11 mar 20242,53002,56002,51002,55002,5500361.774
08 mar 20242,52002,55002,50002,55002,5500601.592
07 mar 20242,56002,58002,50002,52002,52001.562.266
06 mar 20242,57002,58002,55002,57002,5700742.400
05 mar 20242,60002,62002,57002,58002,5800758.200
04 mar 20242,63002,64002,59002,60002,60001.035.500
01 mar 20242,54002,62002,53002,62002,62001.834.820
29 feb 20242,49002,53002,48002,53002,5300658.300
28 feb 20242,54002,54002,50002,51002,5100522.900
27 feb 20242,49002,53002,48002,53002,5300510.699
26 feb 20242,52002,52002,47002,48002,4800982.000
23 feb 20242,52002,53002,50002,52002,5200863.960
22 feb 20242,52002,54002,50002,51002,5100392.124
21 feb 20242,46002,54002,43002,52002,52001.247.600
20 feb 20242,43002,47002,42002,47002,4700387.960
19 feb 20242,47002,47002,44002,46002,4600446.680
08 feb 20242,41002,47002,40002,44002,4400564.500
07 feb 20242,37002,41002,37002,41002,4100642.861
06 feb 20242,34002,39002,31002,37002,3700707.990
05 feb 20242,35002,35002,31002,32002,3200926.045
02 feb 20242,37002,40002,33002,37002,3700642.400
01 feb 20242,40002,41002,35002,38002,3800570.940
31 gen 20242,40002,41002,36002,38002,3800745.360
30 gen 20242,46002,46002,42002,43002,4300367.500
29 gen 20242,46002,47002,43002,45002,4500485.040
26 gen 20242,45002,50002,44002,44002,4400815.600
25 gen 20242,45002,48002,40002,48002,48001.128.180
24 gen 20242,39002,47002,37002,44002,4400858.400
23 gen 20242,37002,42002,37002,39002,3900344.500
22 gen 20242,39002,41002,37002,37002,3700523.400
19 gen 20242,40002,42002,39002,40002,4000323.380
18 gen 20242,40002,42002,36002,40002,4000861.940
17 gen 20242,45002,47002,40002,43002,4300705.600
16 gen 20242,45002,48002,45002,46002,4600211.600
15 gen 20242,48002,49002,44002,45002,4500342.501
12 gen 20242,46002,50002,46002,46002,4600221.000
11 gen 20242,46002,49002,45002,49002,4900524.800
10 gen 20242,49002,49002,44002,44002,4400574.100
09 gen 20242,54002,54002,50002,50002,5000485.300
08 gen 20242,47002,55002,45002,52002,52001.434.078
05 gen 20242,48002,50002,45002,46002,4600407.958
04 gen 20242,52002,52002,43002,47002,4700759.780
03 gen 20242,53002,55002,53002,53002,5300283.184
02 gen 20242,54002,55002,53002,53002,5300550.820
29 dic 20232,46002,55002,45002,54002,54001.024.000
28 dic 20232,40002,48002,39002,46002,4600536.346
27 dic 20232,38002,42002,37002,41002,4100478.920
26 dic 20232,39002,40002,38002,40002,4000185.200
25 dic 20232,42002,42002,40002,40002,4000205.200
22 dic 20232,41002,42002,40002,41002,4100245.900
21 dic 20232,41002,41002,37002,41002,4100442.520
20 dic 20232,44002,45002,41002,41002,4100371.100
19 dic 20232,46002,47002,43002,44002,4400304.800
18 dic 20232,49002,51002,42002,47002,4700500.400
15 dic 20232,49002,51002,48002,49002,4900368.000
14 dic 20232,48002,51002,48002,49002,4900208.900
13 dic 20232,49002,52002,47002,48002,4800392.800
12 dic 20232,48002,50002,47002,49002,4900341.200
11 dic 20232,50002,52002,45002,50002,5000653.534
08 dic 20232,54002,56002,51002,52002,5200763.900
07 dic 20232,58002,58002,54002,56002,5600471.511
06 dic 20232,58002,58002,56002,58002,5800185.300
05 dic 20232,57002,61002,56002,58002,5800333.723
04 dic 20232,57002,60002,57002,59002,5900305.816
01 dic 20232,63002,63002,59002,59002,5900261.068
30 nov 20232,62002,63002,55002,63002,6300914.700
*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...