Italia markets closed

East Money Information Co.,Ltd. (300059.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
10,56-0,78 (-6,88%)
Alla chiusura: 03:04PM CST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202411,3211,4410,3510,5610,56416.615.242
27 giu 202411,6211,6311,3411,3411,34128.432.293
26 giu 202411,5111,7311,4411,6911,69119.378.951
25 giu 202411,7811,8411,5111,5411,54152.340.175
24 giu 202411,8511,9711,8011,8011,80111.382.582
21 giu 202411,9512,0511,8511,9411,94117.419.432
20 giu 202412,1812,1911,9411,9411,94147.766.602
19 giu 202412,3912,3912,1612,1912,19104.177.218
18 giu 202412,3512,4412,3212,3812,38126.535.212
17 giu 202412,2212,3712,1912,3412,34126.578.143
14 giu 202412,1412,4112,0312,3412,34233.772.054
13 giu 202412,1812,2612,1412,1712,1792.701.225
12 giu 202412,1112,3112,0812,1812,18112.141.838
11 giu 202412,0912,2212,0512,1212,12102.717.244
07 giu 202412,3012,3611,9612,1612,16150.035.499
06 giu 202412,3712,4312,2412,2612,26122.525.269
05 giu 202412,3712,4712,3112,3612,3698.150.719
04 giu 202412,2912,4212,2612,3912,39117.531.593
03 giu 202412,3312,4012,2212,3012,30127.931.287
31 mag 202412,5012,5912,4112,4112,41101.552.119
30 mag 202412,4312,5012,3912,4412,4487.185.728
29 mag 202412,5312,6312,4412,4912,4982.795.221
28 mag 202412,6112,7112,5212,5312,5389.224.969
27 mag 202412,5212,6912,4812,6712,67112.394.997
24 mag 202412,7212,7812,5012,5312,53137.305.516
23 mag 202412,9913,0012,7112,7612,76162.119.055
22 mag 202413,0113,1112,9713,0513,05114.987.796
21 mag 202413,0513,1912,9913,0413,04135.867.388
20 mag 202413,0113,2912,9913,1013,10215.801.141
17 mag 202412,7713,0912,7613,0713,07184.224.526
16 mag 202412,7713,0312,7012,8212,82196.721.829
15 mag 202413,1013,1112,6912,7112,71198.598.196
14 mag 202413,0113,1012,9313,0513,05142.315.389
13 mag 202413,0413,1412,8513,0113,01162.257.556
10 mag 202413,0913,1912,9913,1113,11159.360.790
09 mag 202412,9713,1712,9713,0813,08140.817.115
08 mag 202413,1613,1812,9212,9612,96143.114.777
07 mag 202413,2113,2713,1313,1813,18162.353.619
06 mag 202413,2813,5713,2113,2513,25297.269.658
30 apr 202413,1513,2913,0413,0513,05203.435.900
29 apr 202413,0513,3812,9813,2513,25418.187.884
26 apr 202412,6513,2012,5113,1213,12487.706.420
25 apr 202412,4012,4812,2612,3512,35120.056.111
24 apr 202412,4312,4712,3312,4512,45114.904.600
23 apr 202412,3712,5012,3612,4412,44108.151.491
23 apr 20240.04 Dividendo
22 apr 202412,3512,5312,3212,3812,34104.147.961
19 apr 202412,3912,5012,3112,3312,29126.170.412
18 apr 202412,4812,7512,4012,4712,43221.806.404
17 apr 202412,2912,5612,2412,5312,49197.684.865
16 apr 202412,3512,5212,1912,2412,20173.926.719
15 apr 202412,1112,6912,0912,4512,41256.621.475
12 apr 202412,3412,3712,0712,1012,06138.502.680
11 apr 202412,3312,4812,2812,3212,28119.030.024
10 apr 202412,6112,6212,3412,4212,38123.337.942
09 apr 202412,5412,6512,5112,6112,5789.731.377
08 apr 202412,7012,7112,5112,5312,49143.606.176
03 apr 202412,9212,9612,8012,8112,77108.790.726
02 apr 202413,0913,1112,9112,9512,91119.735.175
01 apr 202413,0413,1413,0313,0913,05143.497.906
29 mar 202412,8312,9012,7612,8912,8569.579.153
28 mar 202412,7613,0612,7612,8812,84150.782.604
27 mar 202413,1013,1112,7912,7912,75156.438.143
26 mar 202413,1513,2513,0213,1413,10144.290.207
25 mar 202413,3913,5213,1513,1713,13207.016.296
22 mar 202413,7913,8013,5513,5513,51214.347.985
21 mar 202413,7614,0613,7613,8413,80293.243.805
20 mar 202413,6913,7813,6213,7213,68154.507.937
19 mar 202413,9013,9013,7113,7113,67205.284.929
18 mar 202413,7014,0713,6713,9713,92322.580.447
15 mar 202413,6313,7113,4813,6613,62165.730.113
14 mar 202413,7213,8713,5413,6313,59164.036.544
13 mar 202413,9413,9513,7113,7713,73195.319.813
12 mar 202413,8514,0813,7813,9613,91288.710.622
11 mar 202413,5913,7913,5213,7913,75208.220.462
08 mar 202413,5813,6613,4613,5613,52134.455.091
07 mar 202413,7513,8813,5513,5713,53197.533.393
06 mar 202413,7313,9813,7013,7913,75185.842.483
05 mar 202413,7713,8713,7113,7413,70168.396.901
04 mar 202413,9513,9713,7513,8313,79194.381.703
01 mar 202413,9914,1713,8314,0013,95285.350.772
29 feb 202413,6314,0713,6014,0413,99314.581.900
28 feb 202414,1914,3613,6313,6413,60424.843.348
27 feb 202413,7514,0313,7014,0213,97346.102.241
26 feb 202413,7313,7613,5413,5513,51203.403.800
23 feb 202413,7513,8213,6513,7313,69205.378.453
22 feb 202413,5013,8213,4713,7313,69253.511.650
21 feb 202413,2314,0913,1713,6213,58418.501.187
20 feb 202413,1813,4613,1213,3413,30216.507.593
19 feb 202413,3513,3513,0313,2313,19199.151.377
08 feb 202413,3013,4713,2313,2713,23274.802.459
07 feb 202413,0413,2713,0213,1313,09287.225.732
06 feb 202412,1913,2812,1213,2013,16337.673.139
05 feb 202412,3012,6311,8312,3312,29286.260.917
02 feb 202412,6612,7612,0912,4512,41243.575.541
01 feb 202412,4212,8912,4112,6912,65200.894.405
31 gen 202412,5212,6912,4412,4812,44158.344.503
30 gen 202412,7212,9012,5412,5612,52159.230.428
29 gen 202413,1213,2112,8212,8212,78170.918.979
26 gen 202413,2513,3613,0913,1213,08239.587.775
*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...