Italia markets close in 3 hours 19 minutes
FTSE MIB
33.555,47 +335,16 (+1,01%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,73 +0,16 (+0,20%) Bitcoin EUR
61.811,29 +938,94 (+1,54%)
New Trend International Logis-Tech Co.,Ltd. (300532.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 giu 2024 | 12,81 | 13,03 | 12,57 | 12,57 | 12,57 | 3.802.400 |
| 19 giu 2024 | 13,06 | 13,15 | 13,00 | 13,04 | 13,04 | 3.821.000 |
| 18 giu 2024 | 12,78 | 13,07 | 12,78 | 13,04 | 13,04 | 4.130.586 |
| 17 giu 2024 | 12,91 | 12,95 | 12,80 | 12,81 | 12,81 | 3.673.900 |
| 14 giu 2024 | 12,81 | 13,01 | 12,76 | 12,97 | 12,97 | 3.518.800 |
| 13 giu 2024 | 12,85 | 12,92 | 12,70 | 12,88 | 12,88 | 4.496.663 |
| 12 giu 2024 | 12,58 | 12,90 | 12,52 | 12,84 | 12,84 | 4.170.463 |
| 11 giu 2024 | 12,55 | 12,66 | 12,40 | 12,61 | 12,61 | 3.557.220 |
| 07 giu 2024 | 12,43 | 12,67 | 12,41 | 12,60 | 12,60 | 3.723.500 |
| 06 giu 2024 | 12,83 | 12,92 | 12,28 | 12,35 | 12,35 | 6.046.440 |
| 05 giu 2024 | 13,09 | 13,13 | 12,79 | 12,79 | 12,79 | 3.946.080 |
| 04 giu 2024 | 13,21 | 13,21 | 12,96 | 13,15 | 13,15 | 4.447.011 |
| 03 giu 2024 | 13,40 | 13,54 | 13,11 | 13,22 | 13,22 | 4.783.100 |
| 31 mag 2024 | 13,21 | 13,43 | 13,21 | 13,41 | 13,41 | 3.726.810 |
| 30 mag 2024 | 13,22 | 13,30 | 13,07 | 13,21 | 13,21 | 3.623.400 |
| 29 mag 2024 | 13,16 | 13,33 | 13,12 | 13,19 | 13,19 | 3.041.000 |
| 28 mag 2024 | 13,34 | 13,43 | 13,18 | 13,19 | 13,19 | 3.747.000 |
| 27 mag 2024 | 13,17 | 13,45 | 13,11 | 13,44 | 13,44 | 5.630.986 |
| 24 mag 2024 | 13,22 | 13,32 | 13,11 | 13,16 | 13,16 | 3.613.192 |
| 23 mag 2024 | 13,56 | 13,57 | 13,20 | 13,27 | 13,27 | 4.647.600 |
| 22 mag 2024 | 13,46 | 13,62 | 13,40 | 13,57 | 13,57 | 4.444.699 |
| 21 mag 2024 | 13,75 | 13,76 | 13,45 | 13,50 | 13,50 | 6.318.770 |
| 20 mag 2024 | 13,94 | 13,95 | 13,74 | 13,78 | 13,78 | 5.754.770 |
| 17 mag 2024 | 13,81 | 13,93 | 13,68 | 13,88 | 13,88 | 4.790.647 |
| 16 mag 2024 | 13,98 | 14,05 | 13,71 | 13,78 | 13,78 | 5.551.284 |
| 15 mag 2024 | 14,10 | 14,13 | 13,86 | 13,91 | 13,91 | 5.580.600 |
| 14 mag 2024 | 14,01 | 14,22 | 14,01 | 14,17 | 14,17 | 4.608.148 |
| 13 mag 2024 | 14,25 | 14,32 | 13,92 | 14,03 | 14,03 | 5.341.600 |
| 10 mag 2024 | 14,52 | 14,58 | 14,23 | 14,33 | 14,33 | 4.591.573 |
| 09 mag 2024 | 14,38 | 14,59 | 14,30 | 14,52 | 14,52 | 4.837.800 |
| 08 mag 2024 | 14,75 | 14,75 | 14,29 | 14,32 | 14,32 | 6.648.173 |
| 07 mag 2024 | 14,86 | 14,86 | 14,59 | 14,78 | 14,78 | 7.436.800 |
| 06 mag 2024 | 14,90 | 14,98 | 14,73 | 14,87 | 14,87 | 8.858.190 |
| 30 apr 2024 | 14,80 | 14,81 | 14,54 | 14,70 | 14,70 | 7.663.533 |
| 30 apr 2024 | 0.3 Dividendo | |||||
| 29 apr 2024 | 14,74 | 15,00 | 14,63 | 14,97 | 14,67 | 9.902.380 |
| 26 apr 2024 | 14,39 | 14,70 | 14,32 | 14,66 | 14,37 | 10.755.000 |
| 25 apr 2024 | 14,44 | 14,49 | 14,22 | 14,37 | 14,08 | 7.181.866 |
| 24 apr 2024 | 14,20 | 14,48 | 14,19 | 14,48 | 14,19 | 10.873.104 |
| 23 apr 2024 | 13,88 | 14,52 | 13,82 | 14,28 | 13,99 | 15.661.109 |
| 22 apr 2024 | 13,62 | 13,70 | 13,29 | 13,49 | 13,22 | 5.700.909 |
| 19 apr 2024 | 13,70 | 13,82 | 13,58 | 13,73 | 13,45 | 5.318.382 |
| 18 apr 2024 | 13,83 | 14,04 | 13,61 | 13,80 | 13,52 | 7.785.590 |
| 17 apr 2024 | 13,48 | 14,16 | 13,48 | 13,95 | 13,67 | 10.186.691 |
| 16 apr 2024 | 13,95 | 13,96 | 13,08 | 13,18 | 12,92 | 8.955.825 |
| 15 apr 2024 | 13,84 | 14,29 | 13,71 | 14,00 | 13,72 | 9.463.925 |
| 12 apr 2024 | 13,85 | 14,08 | 13,76 | 13,80 | 13,52 | 5.208.100 |
| 11 apr 2024 | 13,69 | 14,22 | 13,61 | 13,85 | 13,57 | 6.556.900 |
| 10 apr 2024 | 14,75 | 14,77 | 13,80 | 13,86 | 13,58 | 9.448.466 |
| 09 apr 2024 | 14,40 | 14,74 | 14,40 | 14,68 | 14,39 | 4.487.155 |
| 08 apr 2024 | 14,90 | 15,00 | 14,35 | 14,36 | 14,07 | 9.725.850 |
| 03 apr 2024 | 15,40 | 15,55 | 15,08 | 15,15 | 14,85 | 12.400.680 |
| 02 apr 2024 | 15,30 | 16,35 | 14,75 | 15,80 | 15,48 | 19.913.020 |
| 01 apr 2024 | 15,16 | 15,33 | 15,12 | 15,29 | 14,98 | 12.029.460 |
| 29 mar 2024 | 14,78 | 14,90 | 14,48 | 15,24 | 14,93 | 4.606.800 |
| 28 mar 2024 | 14,25 | 15,10 | 14,20 | 14,84 | 14,54 | 10.668.944 |
| 27 mar 2024 | 15,21 | 15,37 | 14,34 | 14,34 | 14,05 | 11.916.300 |
| 26 mar 2024 | 16,01 | 16,01 | 14,92 | 15,24 | 14,93 | 20.899.461 |
| 25 mar 2024 | 16,86 | 17,02 | 16,27 | 16,28 | 15,95 | 14.063.925 |
| 22 mar 2024 | 16,19 | 17,38 | 15,85 | 16,82 | 16,48 | 16.727.031 |
| 21 mar 2024 | 16,30 | 16,36 | 15,90 | 16,27 | 15,94 | 11.442.152 |
| 20 mar 2024 | 15,75 | 16,30 | 15,65 | 16,22 | 15,89 | 12.594.236 |
| 19 mar 2024 | 15,75 | 16,06 | 15,58 | 15,79 | 15,47 | 13.466.298 |
| 18 mar 2024 | 15,15 | 15,70 | 15,00 | 15,58 | 15,27 | 14.619.081 |
| 15 mar 2024 | 14,92 | 15,02 | 14,77 | 14,98 | 14,68 | 6.412.100 |
| 14 mar 2024 | 14,90 | 15,06 | 14,58 | 15,01 | 14,71 | 9.247.784 |
| 13 mar 2024 | 14,98 | 15,16 | 14,75 | 14,94 | 14,64 | 8.669.120 |
| 12 mar 2024 | 14,95 | 15,05 | 14,74 | 14,98 | 14,68 | 8.963.154 |
| 11 mar 2024 | 14,73 | 15,03 | 14,61 | 15,03 | 14,73 | 9.769.326 |
| 08 mar 2024 | 14,66 | 14,92 | 14,48 | 14,86 | 14,56 | 10.983.111 |
| 07 mar 2024 | 14,76 | 15,37 | 14,70 | 14,71 | 14,42 | 16.584.581 |
| 06 mar 2024 | 14,30 | 14,80 | 14,25 | 14,63 | 14,34 | 10.511.102 |
| 05 mar 2024 | 14,56 | 14,66 | 14,27 | 14,31 | 14,02 | 8.987.718 |
| 04 mar 2024 | 14,61 | 14,77 | 14,20 | 14,67 | 14,38 | 12.703.206 |
| 01 mar 2024 | 14,51 | 14,68 | 14,27 | 14,65 | 14,36 | 12.855.958 |
| 29 feb 2024 | 13,52 | 14,50 | 13,49 | 14,48 | 14,19 | 15.040.637 |
| 28 feb 2024 | 15,12 | 15,24 | 13,71 | 13,76 | 13,48 | 26.849.549 |
| 27 feb 2024 | 14,55 | 15,49 | 14,42 | 15,25 | 14,94 | 23.251.379 |
| 26 feb 2024 | 14,86 | 15,24 | 14,24 | 14,57 | 14,28 | 25.526.109 |
| 23 feb 2024 | 13,58 | 14,05 | 13,40 | 14,04 | 13,76 | 13.908.030 |
| 22 feb 2024 | 13,06 | 13,68 | 13,04 | 13,64 | 13,37 | 14.548.260 |
| 21 feb 2024 | 12,82 | 13,44 | 12,82 | 13,03 | 12,77 | 13.109.811 |
| 20 feb 2024 | 12,95 | 13,03 | 12,75 | 12,99 | 12,73 | 9.525.855 |
| 19 feb 2024 | 13,00 | 13,43 | 12,72 | 13,13 | 12,87 | 17.264.792 |
| 08 feb 2024 | 11,18 | 12,90 | 10,97 | 12,83 | 12,57 | 17.506.188 |
| 07 feb 2024 | 11,04 | 11,65 | 10,65 | 11,01 | 10,79 | 12.832.646 |
| 06 feb 2024 | 10,35 | 11,25 | 9,83 | 11,19 | 10,97 | 13.088.294 |
| 05 feb 2024 | 11,36 | 11,40 | 10,25 | 10,41 | 10,20 | 11.846.681 |
| 02 feb 2024 | 11,92 | 12,22 | 11,02 | 11,43 | 11,20 | 8.494.534 |
| 01 feb 2024 | 12,06 | 12,35 | 11,73 | 11,93 | 11,69 | 7.712.304 |
| 31 gen 2024 | 12,74 | 12,82 | 12,05 | 12,05 | 11,81 | 6.585.324 |
| 30 gen 2024 | 13,20 | 13,35 | 12,74 | 12,82 | 12,56 | 4.943.104 |
| 29 gen 2024 | 13,63 | 13,87 | 13,23 | 13,27 | 13,00 | 5.141.543 |
| 26 gen 2024 | 13,88 | 13,98 | 13,66 | 13,66 | 13,39 | 5.508.079 |
| 25 gen 2024 | 13,27 | 13,91 | 13,19 | 13,88 | 13,60 | 7.496.218 |
| 24 gen 2024 | 12,98 | 13,39 | 12,63 | 13,31 | 13,04 | 9.887.637 |
| 23 gen 2024 | 13,00 | 13,25 | 12,83 | 12,93 | 12,67 | 10.413.591 |
| 22 gen 2024 | 14,04 | 14,06 | 12,86 | 12,95 | 12,69 | 13.882.510 |
| 19 gen 2024 | 14,56 | 14,65 | 14,27 | 14,35 | 14,06 | 4.351.985 |
| 18 gen 2024 | 14,71 | 14,85 | 14,00 | 14,56 | 14,27 | 6.197.639 |
| *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.