Italia markets open in 6 hours 27 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.549,51 +475,53 (+1,25%) EUR/USD
1,0782 -0,0002 (-0,02%) Bitcoin EUR
58.332,94 +1.450,33 (+2,55%) CMC Crypto 200
1.351,78 +51,68 (+3,97%)
Shenzhen RongDa Photosensitive Science & Technology Co., Ltd. (300576.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 38,79 | 39,37 | 38,60 | 38,97 | 38,97 | 8.700.944 |
| 08 mag 2024 | 38,30 | 39,10 | 37,93 | 38,60 | 38,60 | 8.042.354 |
| 07 mag 2024 | 38,23 | 39,20 | 38,10 | 38,56 | 38,56 | 6.797.780 |
| 06 mag 2024 | 38,91 | 39,11 | 38,18 | 38,31 | 38,31 | 6.827.493 |
| 30 apr 2024 | 38,58 | 39,35 | 38,16 | 38,17 | 38,17 | 8.471.520 |
| 29 apr 2024 | 36,99 | 38,90 | 36,99 | 38,59 | 38,59 | 10.819.886 |
| 26 apr 2024 | 35,99 | 38,59 | 35,92 | 37,11 | 37,11 | 12.186.086 |
| 25 apr 2024 | 35,17 | 35,96 | 34,96 | 35,01 | 35,01 | 6.381.221 |
| 24 apr 2024 | 34,52 | 35,49 | 34,40 | 35,49 | 35,49 | 6.454.731 |
| 23 apr 2024 | 34,10 | 34,73 | 34,10 | 34,51 | 34,51 | 4.638.494 |
| 22 apr 2024 | 33,85 | 34,69 | 33,20 | 34,10 | 34,10 | 5.495.369 |
| 19 apr 2024 | 33,80 | 35,52 | 33,20 | 34,73 | 34,73 | 9.749.580 |
| 18 apr 2024 | 34,00 | 34,81 | 33,64 | 34,01 | 34,01 | 6.708.299 |
| 17 apr 2024 | 32,25 | 34,37 | 32,25 | 34,36 | 34,36 | 8.627.141 |
| 16 apr 2024 | 33,61 | 33,88 | 31,49 | 31,50 | 31,50 | 7.279.808 |
| 15 apr 2024 | 34,88 | 35,52 | 33,33 | 34,08 | 34,08 | 6.476.244 |
| 12 apr 2024 | 35,56 | 35,99 | 34,89 | 34,90 | 34,90 | 4.554.012 |
| 11 apr 2024 | 35,60 | 36,50 | 35,20 | 35,42 | 35,42 | 5.293.203 |
| 10 apr 2024 | 37,20 | 37,33 | 35,08 | 35,50 | 35,50 | 7.540.193 |
| 09 apr 2024 | 37,10 | 37,35 | 36,53 | 37,18 | 37,18 | 4.994.897 |
| 08 apr 2024 | 37,60 | 38,08 | 36,70 | 36,73 | 36,73 | 7.065.415 |
| 03 apr 2024 | 38,52 | 39,84 | 36,95 | 38,08 | 38,08 | 12.668.885 |
| 02 apr 2024 | 39,90 | 40,94 | 39,13 | 39,99 | 39,99 | 10.720.426 |
| 01 apr 2024 | 39,24 | 40,00 | 39,12 | 39,90 | 39,90 | 7.891.224 |
| 29 mar 2024 | 38,20 | 39,12 | 37,87 | 38,96 | 38,96 | 5.175.132 |
| 28 mar 2024 | 37,00 | 39,16 | 37,00 | 38,70 | 38,70 | 10.499.136 |
| 27 mar 2024 | 38,70 | 39,08 | 36,66 | 36,69 | 36,69 | 9.700.252 |
| 26 mar 2024 | 39,75 | 40,69 | 38,45 | 38,90 | 38,90 | 12.168.958 |
| 25 mar 2024 | 41,00 | 43,21 | 40,04 | 40,06 | 40,06 | 14.880.019 |
| 22 mar 2024 | 42,60 | 44,14 | 42,07 | 42,07 | 42,07 | 17.165.855 |
| 21 mar 2024 | 42,20 | 43,37 | 41,79 | 42,23 | 42,23 | 14.413.402 |
| 20 mar 2024 | 41,20 | 45,58 | 40,78 | 43,02 | 43,02 | 26.421.697 |
| 19 mar 2024 | 40,28 | 43,00 | 39,66 | 41,78 | 41,78 | 19.997.483 |
| 18 mar 2024 | 39,65 | 40,25 | 39,40 | 40,22 | 40,22 | 10.601.618 |
| 15 mar 2024 | 38,80 | 39,47 | 38,50 | 39,44 | 39,44 | 6.984.196 |
| 14 mar 2024 | 39,61 | 39,89 | 38,36 | 39,07 | 39,07 | 9.301.945 |
| 13 mar 2024 | 39,98 | 40,44 | 39,19 | 40,08 | 40,08 | 10.610.741 |
| 12 mar 2024 | 39,60 | 40,60 | 39,18 | 39,50 | 39,50 | 11.843.118 |
| 11 mar 2024 | 38,58 | 39,57 | 38,20 | 39,52 | 39,52 | 10.817.322 |
| 08 mar 2024 | 38,20 | 39,31 | 38,11 | 39,20 | 39,20 | 11.325.807 |
| 07 mar 2024 | 39,50 | 40,86 | 38,55 | 38,60 | 38,60 | 16.126.331 |
| 06 mar 2024 | 39,00 | 39,49 | 38,06 | 38,99 | 38,99 | 13.656.666 |
| 05 mar 2024 | 39,98 | 42,62 | 39,38 | 39,90 | 39,90 | 20.648.955 |
| 04 mar 2024 | 38,99 | 42,00 | 38,20 | 40,99 | 40,99 | 24.974.319 |
| 01 mar 2024 | 39,00 | 39,77 | 38,29 | 39,33 | 39,33 | 25.057.828 |
| 29 feb 2024 | 33,30 | 40,30 | 33,21 | 39,68 | 39,68 | 32.910.362 |
| 28 feb 2024 | 36,93 | 37,48 | 33,56 | 33,60 | 33,60 | 19.028.766 |
| 27 feb 2024 | 34,75 | 36,65 | 34,71 | 36,63 | 36,63 | 13.873.541 |
| 26 feb 2024 | 34,70 | 36,04 | 34,53 | 35,15 | 35,15 | 13.113.366 |
| 23 feb 2024 | 34,70 | 35,24 | 34,18 | 35,04 | 35,04 | 14.089.743 |
| 22 feb 2024 | 33,03 | 36,61 | 33,03 | 34,70 | 34,70 | 19.170.615 |
| 21 feb 2024 | 32,40 | 34,48 | 32,12 | 33,03 | 33,03 | 13.400.300 |
| 20 feb 2024 | 32,10 | 33,60 | 31,80 | 32,97 | 32,97 | 10.940.476 |
| 19 feb 2024 | 31,40 | 33,20 | 31,40 | 32,81 | 32,81 | 12.013.840 |
| 08 feb 2024 | 29,60 | 31,57 | 28,80 | 31,16 | 31,16 | 12.066.727 |
| 07 feb 2024 | 28,40 | 30,49 | 28,11 | 29,05 | 29,05 | 10.899.791 |
| 06 feb 2024 | 26,50 | 29,35 | 25,50 | 28,77 | 28,77 | 9.482.832 |
| 05 feb 2024 | 28,75 | 29,07 | 25,81 | 26,49 | 26,49 | 9.265.231 |
| 02 feb 2024 | 30,55 | 31,14 | 28,03 | 29,41 | 29,41 | 7.930.371 |
| 01 feb 2024 | 30,60 | 32,72 | 30,50 | 30,71 | 30,71 | 8.157.315 |
| 31 gen 2024 | 31,61 | 32,19 | 30,22 | 30,22 | 30,22 | 5.944.912 |
| 30 gen 2024 | 33,10 | 33,60 | 31,45 | 31,55 | 31,55 | 5.734.674 |
| 29 gen 2024 | 34,30 | 35,38 | 33,10 | 33,15 | 33,15 | 6.878.916 |
| 26 gen 2024 | 34,17 | 36,38 | 34,11 | 34,70 | 34,70 | 11.425.811 |
| 25 gen 2024 | 33,38 | 34,86 | 32,88 | 34,73 | 34,73 | 7.884.477 |
| 24 gen 2024 | 33,25 | 33,60 | 31,88 | 33,38 | 33,38 | 5.617.992 |
| 23 gen 2024 | 32,55 | 33,48 | 32,21 | 33,24 | 33,24 | 5.784.026 |
| 22 gen 2024 | 34,19 | 34,68 | 32,00 | 32,47 | 32,47 | 5.622.337 |
| 19 gen 2024 | 34,86 | 35,75 | 34,34 | 34,34 | 34,34 | 4.754.345 |
| 18 gen 2024 | 34,01 | 35,15 | 33,88 | 35,09 | 35,09 | 6.651.900 |
| 17 gen 2024 | 35,67 | 36,00 | 34,38 | 34,38 | 34,38 | 6.573.620 |
| 16 gen 2024 | 36,20 | 36,69 | 35,75 | 36,20 | 36,20 | 3.791.312 |
| 15 gen 2024 | 36,00 | 37,70 | 35,95 | 36,67 | 36,67 | 4.309.079 |
| 12 gen 2024 | 36,95 | 37,18 | 36,36 | 36,36 | 36,36 | 3.146.330 |
| 11 gen 2024 | 35,62 | 37,30 | 35,62 | 37,15 | 37,15 | 5.201.208 |
| 10 gen 2024 | 36,39 | 36,78 | 35,50 | 35,76 | 35,76 | 3.948.166 |
| 09 gen 2024 | 36,64 | 37,37 | 36,45 | 36,82 | 36,82 | 3.493.313 |
| 08 gen 2024 | 37,03 | 37,50 | 36,50 | 36,51 | 36,51 | 3.608.026 |
| 05 gen 2024 | 38,21 | 38,52 | 37,11 | 37,36 | 37,36 | 4.371.975 |
| 04 gen 2024 | 39,00 | 39,46 | 38,33 | 38,35 | 38,35 | 6.481.698 |
| 03 gen 2024 | 38,89 | 41,66 | 38,89 | 39,87 | 39,87 | 10.253.930 |
| 02 gen 2024 | 39,99 | 40,20 | 38,95 | 39,05 | 39,05 | 4.974.169 |
| 29 dic 2023 | 38,88 | 39,54 | 38,71 | 39,26 | 39,26 | 5.138.318 |
| 28 dic 2023 | 37,88 | 39,25 | 37,70 | 38,88 | 38,88 | 6.419.273 |
| 27 dic 2023 | 37,35 | 38,56 | 37,18 | 38,13 | 38,13 | 5.424.581 |
| 26 dic 2023 | 37,98 | 38,20 | 37,01 | 37,35 | 37,35 | 4.065.402 |
| 25 dic 2023 | 38,51 | 38,95 | 38,00 | 38,18 | 38,18 | 3.350.712 |
| 22 dic 2023 | 39,09 | 39,19 | 38,13 | 38,32 | 38,32 | 6.502.793 |
| 21 dic 2023 | 41,00 | 41,49 | 37,80 | 39,30 | 39,30 | 10.383.526 |
| 20 dic 2023 | 42,60 | 42,95 | 41,67 | 41,88 | 41,88 | 6.233.075 |
| 19 dic 2023 | 41,10 | 42,53 | 41,10 | 42,29 | 42,29 | 5.194.419 |
| 18 dic 2023 | 41,63 | 41,99 | 41,00 | 41,17 | 41,17 | 3.526.439 |
| 15 dic 2023 | 42,62 | 42,90 | 41,79 | 42,02 | 42,02 | 3.936.712 |
| 14 dic 2023 | 43,40 | 43,70 | 42,62 | 42,62 | 42,62 | 5.797.344 |
| 13 dic 2023 | 43,68 | 44,65 | 43,06 | 43,37 | 43,37 | 8.879.632 |
| 12 dic 2023 | 43,89 | 45,99 | 43,89 | 44,30 | 44,30 | 16.964.214 |
| 11 dic 2023 | 41,51 | 42,85 | 41,16 | 42,84 | 42,84 | 6.019.339 |
| 08 dic 2023 | 41,05 | 42,18 | 41,01 | 41,90 | 41,90 | 6.655.619 |
| 07 dic 2023 | 41,05 | 41,50 | 40,81 | 41,03 | 41,03 | 4.225.119 |
| 06 dic 2023 | 41,16 | 41,96 | 41,06 | 41,27 | 41,27 | 4.058.798 |
| *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.