Italia markets open in 5 hours 23 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.136,75 -137,30 (-0,36%) EUR/USD
1,0712 -0,0006 (-0,05%) Bitcoin EUR
53.389,17 -2.851,11 (-5,07%) CMC Crypto 200
1.265,61 -73,46 (-5,49%)
Hangzhou Sunrise Technology Co.,Ltd. (300360.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 14,80 | 14,86 | 14,50 | 14,51 | 14,51 | 10.195.325 |
| 29 apr 2024 | 14,49 | 15,07 | 14,47 | 14,88 | 14,88 | 12.715.661 |
| 26 apr 2024 | 14,42 | 14,66 | 14,16 | 14,56 | 14,56 | 13.041.950 |
| 25 apr 2024 | 14,66 | 14,86 | 14,23 | 14,37 | 14,37 | 13.525.135 |
| 24 apr 2024 | 14,65 | 14,88 | 14,60 | 14,87 | 14,87 | 9.374.967 |
| 23 apr 2024 | 15,03 | 15,14 | 14,62 | 14,73 | 14,73 | 12.458.475 |
| 22 apr 2024 | 15,11 | 15,25 | 14,72 | 15,11 | 15,11 | 19.547.247 |
| 19 apr 2024 | 15,28 | 15,98 | 15,05 | 15,46 | 15,46 | 40.723.709 |
| 18 apr 2024 | 14,23 | 14,69 | 14,15 | 14,50 | 14,50 | 16.231.475 |
| 17 apr 2024 | 13,73 | 14,37 | 13,73 | 14,32 | 14,32 | 17.098.524 |
| 16 apr 2024 | 14,27 | 14,37 | 13,37 | 13,40 | 13,40 | 16.285.884 |
| 15 apr 2024 | 14,55 | 14,78 | 14,08 | 14,29 | 14,29 | 11.694.854 |
| 12 apr 2024 | 14,72 | 14,72 | 14,34 | 14,59 | 14,59 | 12.248.786 |
| 11 apr 2024 | 13,80 | 14,78 | 13,80 | 14,73 | 14,73 | 18.826.109 |
| 10 apr 2024 | 14,35 | 14,35 | 13,80 | 13,94 | 13,94 | 10.560.914 |
| 09 apr 2024 | 14,42 | 14,55 | 14,15 | 14,32 | 14,32 | 10.981.021 |
| 08 apr 2024 | 14,61 | 14,61 | 13,95 | 14,46 | 14,46 | 23.559.861 |
| 03 apr 2024 | 14,89 | 15,04 | 14,50 | 14,66 | 14,66 | 18.313.366 |
| 02 apr 2024 | 16,50 | 16,52 | 14,58 | 15,01 | 15,01 | 40.405.798 |
| 01 apr 2024 | 16,77 | 16,84 | 16,31 | 16,55 | 16,55 | 11.604.743 |
| 29 mar 2024 | 16,09 | 16,55 | 16,03 | 16,62 | 16,62 | 5.543.225 |
| 28 mar 2024 | 15,71 | 16,37 | 15,68 | 16,12 | 16,12 | 11.647.512 |
| 27 mar 2024 | 15,91 | 16,13 | 15,70 | 15,71 | 15,71 | 8.693.341 |
| 26 mar 2024 | 16,18 | 16,23 | 15,70 | 15,96 | 15,96 | 10.701.582 |
| 25 mar 2024 | 16,45 | 16,69 | 16,14 | 16,18 | 16,18 | 8.895.363 |
| 22 mar 2024 | 16,50 | 16,61 | 16,24 | 16,45 | 16,45 | 10.005.657 |
| 21 mar 2024 | 16,99 | 17,03 | 16,40 | 16,48 | 16,48 | 14.776.009 |
| 20 mar 2024 | 17,06 | 17,21 | 16,66 | 16,92 | 16,92 | 13.225.944 |
| 19 mar 2024 | 17,47 | 17,48 | 17,08 | 17,13 | 17,13 | 9.371.314 |
| 18 mar 2024 | 17,50 | 17,70 | 17,24 | 17,66 | 17,66 | 10.808.638 |
| 15 mar 2024 | 17,30 | 17,39 | 17,02 | 17,31 | 17,31 | 8.914.447 |
| 14 mar 2024 | 17,30 | 17,59 | 16,99 | 17,38 | 17,38 | 10.749.829 |
| 13 mar 2024 | 17,30 | 17,62 | 17,10 | 17,24 | 17,24 | 12.715.881 |
| 12 mar 2024 | 18,06 | 18,17 | 17,18 | 17,40 | 17,40 | 21.690.609 |
| 11 mar 2024 | 18,10 | 18,84 | 18,05 | 18,21 | 18,21 | 13.024.596 |
| 08 mar 2024 | 17,85 | 18,47 | 17,81 | 18,19 | 18,19 | 8.184.131 |
| 07 mar 2024 | 18,24 | 18,44 | 17,91 | 17,91 | 17,91 | 9.740.971 |
| 06 mar 2024 | 17,55 | 18,34 | 17,43 | 18,25 | 18,25 | 16.548.466 |
| 05 mar 2024 | 17,78 | 18,65 | 17,68 | 17,81 | 17,81 | 18.298.123 |
| 04 mar 2024 | 17,20 | 17,88 | 17,16 | 17,77 | 17,77 | 18.531.606 |
| 01 mar 2024 | 16,31 | 17,35 | 16,22 | 17,24 | 17,24 | 21.673.571 |
| 29 feb 2024 | 15,48 | 16,37 | 15,40 | 16,36 | 16,36 | 14.185.120 |
| 28 feb 2024 | 16,12 | 16,57 | 15,24 | 15,49 | 15,49 | 14.950.151 |
| 27 feb 2024 | 15,94 | 16,18 | 15,76 | 16,16 | 16,16 | 12.603.287 |
| 26 feb 2024 | 16,19 | 16,98 | 15,96 | 16,06 | 16,06 | 17.980.465 |
| 23 feb 2024 | 15,69 | 15,82 | 15,23 | 15,58 | 15,58 | 10.604.227 |
| 22 feb 2024 | 15,70 | 15,87 | 15,38 | 15,62 | 15,62 | 8.715.077 |
| 21 feb 2024 | 15,78 | 16,05 | 15,65 | 15,68 | 15,68 | 8.405.911 |
| 20 feb 2024 | 15,50 | 16,04 | 15,18 | 15,93 | 15,93 | 11.260.008 |
| 19 feb 2024 | 15,59 | 16,15 | 15,50 | 15,54 | 15,54 | 11.296.570 |
| 08 feb 2024 | 14,83 | 15,58 | 14,61 | 15,48 | 15,48 | 11.971.389 |
| 07 feb 2024 | 14,18 | 14,88 | 14,18 | 14,60 | 14,60 | 9.194.700 |
| 06 feb 2024 | 12,91 | 14,50 | 12,70 | 14,27 | 14,27 | 9.657.078 |
| 05 feb 2024 | 13,50 | 13,68 | 12,27 | 13,10 | 13,10 | 11.112.016 |
| 02 feb 2024 | 14,47 | 14,77 | 12,64 | 13,70 | 13,70 | 21.001.141 |
| 01 feb 2024 | 14,30 | 14,96 | 14,16 | 14,68 | 14,68 | 8.557.040 |
| 31 gen 2024 | 14,36 | 14,93 | 14,09 | 14,55 | 14,55 | 10.768.192 |
| 30 gen 2024 | 15,31 | 15,34 | 14,47 | 14,55 | 14,55 | 11.407.643 |
| 29 gen 2024 | 15,00 | 15,63 | 14,90 | 15,57 | 15,57 | 15.808.933 |
| 26 gen 2024 | 15,00 | 15,65 | 15,00 | 15,09 | 15,09 | 12.071.710 |
| 25 gen 2024 | 15,19 | 15,22 | 14,76 | 15,12 | 15,12 | 10.396.429 |
| 24 gen 2024 | 15,00 | 15,35 | 14,76 | 15,26 | 15,26 | 12.584.164 |
| 23 gen 2024 | 14,32 | 15,26 | 14,05 | 15,09 | 15,09 | 17.943.944 |
| 22 gen 2024 | 14,90 | 15,00 | 14,10 | 14,37 | 14,37 | 13.177.365 |
| 19 gen 2024 | 15,11 | 15,38 | 14,84 | 14,91 | 14,91 | 14.885.711 |
| 18 gen 2024 | 14,80 | 15,37 | 14,79 | 15,32 | 15,32 | 29.582.250 |
| 17 gen 2024 | 14,16 | 15,48 | 14,10 | 14,82 | 14,82 | 46.296.152 |
| 16 gen 2024 | 13,86 | 14,18 | 13,65 | 13,88 | 13,88 | 7.956.233 |
| 15 gen 2024 | 13,68 | 14,06 | 13,42 | 13,98 | 13,98 | 11.151.333 |
| 12 gen 2024 | 13,66 | 13,96 | 13,62 | 13,66 | 13,66 | 5.889.250 |
| 11 gen 2024 | 13,39 | 13,74 | 13,28 | 13,73 | 13,73 | 6.817.732 |
| 10 gen 2024 | 13,65 | 13,68 | 13,31 | 13,38 | 13,38 | 6.114.253 |
| 09 gen 2024 | 13,50 | 13,85 | 13,39 | 13,68 | 13,68 | 8.116.171 |
| 08 gen 2024 | 13,97 | 14,04 | 13,47 | 13,50 | 13,50 | 7.967.199 |
| 05 gen 2024 | 13,88 | 14,58 | 13,77 | 14,04 | 14,04 | 17.608.726 |
| 04 gen 2024 | 13,72 | 13,91 | 13,67 | 13,86 | 13,86 | 5.500.694 |
| 03 gen 2024 | 13,60 | 13,90 | 13,60 | 13,77 | 13,77 | 5.320.861 |
| 02 gen 2024 | 13,68 | 13,81 | 13,56 | 13,70 | 13,70 | 4.373.043 |
| 29 dic 2023 | 13,45 | 13,67 | 13,45 | 13,66 | 13,66 | 6.138.941 |
| 28 dic 2023 | 12,97 | 13,65 | 12,95 | 13,48 | 13,48 | 8.646.475 |
| 27 dic 2023 | 13,00 | 13,08 | 12,85 | 13,04 | 13,04 | 3.293.548 |
| 26 dic 2023 | 13,10 | 13,11 | 12,92 | 13,01 | 13,01 | 2.188.682 |
| 25 dic 2023 | 13,00 | 13,15 | 12,95 | 13,12 | 13,12 | 2.517.906 |
| 22 dic 2023 | 13,16 | 13,25 | 12,97 | 13,04 | 13,04 | 5.064.645 |
| 21 dic 2023 | 12,87 | 13,25 | 12,81 | 13,21 | 13,21 | 6.767.686 |
| 20 dic 2023 | 13,32 | 13,33 | 12,96 | 12,97 | 12,97 | 4.843.806 |
| 19 dic 2023 | 13,08 | 13,41 | 13,02 | 13,33 | 13,33 | 4.372.052 |
| 18 dic 2023 | 13,39 | 13,42 | 12,98 | 13,08 | 13,08 | 6.477.673 |
| 15 dic 2023 | 13,58 | 13,67 | 13,44 | 13,49 | 13,49 | 4.216.095 |
| 14 dic 2023 | 13,50 | 13,74 | 13,50 | 13,55 | 13,55 | 7.024.050 |
| 13 dic 2023 | 13,39 | 13,58 | 13,25 | 13,38 | 13,38 | 4.683.380 |
| 12 dic 2023 | 13,40 | 13,53 | 13,26 | 13,36 | 13,36 | 4.337.482 |
| 11 dic 2023 | 13,28 | 13,49 | 13,16 | 13,45 | 13,45 | 6.940.000 |
| 08 dic 2023 | 13,60 | 13,71 | 13,10 | 13,17 | 13,17 | 11.077.786 |
| 07 dic 2023 | 13,79 | 13,79 | 13,55 | 13,65 | 13,65 | 4.149.661 |
| 06 dic 2023 | 13,78 | 13,93 | 13,72 | 13,78 | 13,78 | 4.057.884 |
| 05 dic 2023 | 14,08 | 14,08 | 13,76 | 13,76 | 13,76 | 6.578.400 |
| 04 dic 2023 | 14,25 | 14,30 | 14,10 | 14,14 | 14,14 | 4.347.100 |
| 01 dic 2023 | 14,26 | 14,31 | 14,05 | 14,26 | 14,26 | 5.065.516 |
| 30 nov 2023 | 14,52 | 14,52 | 14,02 | 14,24 | 14,24 | 8.398.630 |
| *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.