Italia markets open in 1 hour 29 minutes
Dow Jones
39.134,76 +299,90 (+0,77%) Nasdaq
17.721,59 -140,64 (-0,79%) Nikkei 225
38.645,99 +12,97 (+0,03%) EUR/USD
1,0723 +0,0016 (+0,15%) Bitcoin EUR
60.211,03 -739,61 (-1,21%) CMC Crypto 200
1.351,85 -30,82 (-2,23%)
Jiangsu JieJie Microelectronics Co., Ltd. (300623.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
In data: 01:16PM CST. Mercato aperto.
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 17,65 | 18,34 | 17,70 | 18,20 | 18,20 | 13.017.099 |
| 20 giu 2024 | 18,28 | 19,15 | 18,22 | 18,51 | 18,51 | 31.802.910 |
| 19 giu 2024 | 18,68 | 18,74 | 18,05 | 18,40 | 18,40 | 19.259.491 |
| 18 giu 2024 | 18,44 | 18,65 | 18,22 | 18,65 | 18,65 | 20.095.544 |
| 17 giu 2024 | 17,70 | 18,73 | 17,63 | 18,59 | 18,59 | 25.335.220 |
| 14 giu 2024 | 17,65 | 17,99 | 17,51 | 17,90 | 17,90 | 17.736.356 |
| 13 giu 2024 | 18,35 | 18,82 | 17,50 | 17,60 | 17,60 | 27.092.991 |
| 12 giu 2024 | 18,50 | 18,70 | 18,20 | 18,64 | 18,64 | 23.728.533 |
| 11 giu 2024 | 18,10 | 18,96 | 17,90 | 18,80 | 18,80 | 35.483.220 |
| 07 giu 2024 | 17,62 | 18,16 | 17,45 | 18,09 | 18,09 | 21.073.824 |
| 06 giu 2024 | 18,08 | 18,50 | 17,50 | 17,62 | 17,62 | 23.243.355 |
| 06 giu 2024 | 0.058 Dividendo | |||||
| 05 giu 2024 | 17,61 | 18,28 | 17,61 | 17,62 | 17,56 | 19.806.450 |
| 04 giu 2024 | 17,58 | 17,90 | 17,35 | 17,88 | 17,82 | 16.762.878 |
| 03 giu 2024 | 17,86 | 18,28 | 17,61 | 17,86 | 17,80 | 22.421.451 |
| 31 mag 2024 | 18,00 | 18,20 | 17,79 | 17,81 | 17,75 | 23.730.209 |
| 30 mag 2024 | 17,52 | 18,80 | 17,51 | 18,33 | 18,27 | 36.415.235 |
| 29 mag 2024 | 17,44 | 17,96 | 17,31 | 17,80 | 17,74 | 30.851.505 |
| 28 mag 2024 | 16,32 | 19,04 | 16,26 | 17,54 | 17,48 | 45.873.978 |
| 27 mag 2024 | 15,52 | 16,33 | 15,16 | 16,32 | 16,27 | 13.128.863 |
| 24 mag 2024 | 15,69 | 15,88 | 15,45 | 15,47 | 15,42 | 5.898.750 |
| 23 mag 2024 | 16,14 | 16,14 | 15,65 | 15,66 | 15,61 | 7.405.772 |
| 22 mag 2024 | 16,12 | 16,20 | 15,85 | 16,16 | 16,11 | 6.917.023 |
| 21 mag 2024 | 16,21 | 16,21 | 15,97 | 16,07 | 16,02 | 4.711.348 |
| 20 mag 2024 | 16,13 | 16,29 | 16,01 | 16,20 | 16,15 | 6.111.202 |
| 17 mag 2024 | 15,76 | 16,13 | 15,64 | 16,13 | 16,08 | 7.239.071 |
| 16 mag 2024 | 16,00 | 16,13 | 15,77 | 15,78 | 15,73 | 7.813.119 |
| 15 mag 2024 | 16,02 | 16,40 | 15,85 | 15,90 | 15,85 | 8.724.250 |
| 14 mag 2024 | 15,95 | 16,22 | 15,95 | 16,10 | 16,05 | 6.451.550 |
| 13 mag 2024 | 16,00 | 16,22 | 15,74 | 15,95 | 15,90 | 8.178.118 |
| 10 mag 2024 | 16,64 | 16,66 | 16,16 | 16,17 | 16,12 | 11.120.359 |
| 09 mag 2024 | 16,33 | 16,81 | 16,21 | 16,79 | 16,73 | 14.300.207 |
| 08 mag 2024 | 16,61 | 16,61 | 16,20 | 16,23 | 16,18 | 10.171.452 |
| 07 mag 2024 | 16,85 | 17,00 | 16,54 | 16,61 | 16,56 | 15.030.487 |
| 06 mag 2024 | 17,09 | 17,12 | 16,82 | 16,99 | 16,93 | 14.859.369 |
| 30 apr 2024 | 17,00 | 17,08 | 16,68 | 16,78 | 16,72 | 14.845.957 |
| 29 apr 2024 | 16,33 | 17,20 | 16,33 | 17,19 | 17,13 | 24.278.671 |
| 26 apr 2024 | 16,02 | 16,64 | 16,00 | 16,42 | 16,37 | 19.983.883 |
| 25 apr 2024 | 16,57 | 16,95 | 16,29 | 16,31 | 16,26 | 21.969.861 |
| 24 apr 2024 | 16,40 | 16,70 | 16,24 | 16,64 | 16,59 | 22.654.709 |
| 23 apr 2024 | 16,50 | 17,05 | 16,06 | 16,78 | 16,72 | 38.470.427 |
| 22 apr 2024 | 15,28 | 16,42 | 14,87 | 16,25 | 16,20 | 27.895.847 |
| 19 apr 2024 | 15,01 | 15,55 | 14,68 | 15,55 | 15,50 | 19.423.760 |
| 18 apr 2024 | 15,60 | 15,65 | 15,24 | 15,25 | 15,20 | 17.686.510 |
| 17 apr 2024 | 14,97 | 15,88 | 14,96 | 15,73 | 15,68 | 21.596.660 |
| 16 apr 2024 | 14,96 | 15,92 | 14,51 | 14,52 | 14,47 | 22.031.043 |
| 15 apr 2024 | 14,96 | 16,39 | 14,96 | 15,59 | 15,54 | 30.809.598 |
| 12 apr 2024 | 14,27 | 14,46 | 14,16 | 14,16 | 14,11 | 3.952.092 |
| 11 apr 2024 | 14,40 | 14,56 | 14,25 | 14,28 | 14,23 | 4.097.558 |
| 10 apr 2024 | 14,90 | 14,90 | 14,26 | 14,40 | 14,35 | 4.806.540 |
| 09 apr 2024 | 14,60 | 14,94 | 14,55 | 14,94 | 14,89 | 4.675.372 |
| 08 apr 2024 | 15,10 | 15,10 | 14,54 | 14,54 | 14,49 | 5.902.157 |
| 03 apr 2024 | 15,16 | 15,45 | 15,03 | 15,10 | 15,05 | 7.839.866 |
| 02 apr 2024 | 15,27 | 15,33 | 14,94 | 15,07 | 15,02 | 4.592.406 |
| 01 apr 2024 | 14,90 | 15,32 | 14,88 | 15,27 | 15,22 | 6.483.324 |
| 29 mar 2024 | 14,65 | 14,82 | 14,48 | 14,93 | 14,88 | 2.736.756 |
| 28 mar 2024 | 14,19 | 15,00 | 14,19 | 14,80 | 14,75 | 7.298.559 |
| 27 mar 2024 | 15,06 | 15,11 | 14,16 | 14,19 | 14,14 | 7.013.586 |
| 26 mar 2024 | 15,03 | 15,28 | 14,86 | 15,02 | 14,97 | 5.909.700 |
| 25 mar 2024 | 15,24 | 15,54 | 15,01 | 15,04 | 14,99 | 7.817.436 |
| 22 mar 2024 | 15,84 | 16,02 | 15,46 | 15,46 | 15,41 | 10.562.584 |
| 21 mar 2024 | 15,78 | 16,09 | 15,66 | 15,76 | 15,71 | 9.405.416 |
| 20 mar 2024 | 15,64 | 15,81 | 15,54 | 15,76 | 15,71 | 7.030.837 |
| 19 mar 2024 | 15,80 | 15,85 | 15,63 | 15,64 | 15,59 | 10.713.593 |
| 18 mar 2024 | 15,54 | 15,99 | 15,38 | 15,97 | 15,92 | 18.054.434 |
| 15 mar 2024 | 14,84 | 15,15 | 14,84 | 15,12 | 15,07 | 7.398.980 |
| 14 mar 2024 | 15,00 | 15,08 | 14,77 | 14,99 | 14,94 | 11.182.491 |
| 13 mar 2024 | 15,20 | 15,35 | 15,00 | 15,09 | 15,04 | 14.222.452 |
| 12 mar 2024 | 14,80 | 15,09 | 14,65 | 15,04 | 14,99 | 11.553.717 |
| 11 mar 2024 | 14,30 | 14,76 | 14,28 | 14,75 | 14,70 | 7.880.069 |
| 08 mar 2024 | 14,14 | 14,52 | 14,02 | 14,45 | 14,40 | 7.727.922 |
| 07 mar 2024 | 14,52 | 14,72 | 14,07 | 14,08 | 14,03 | 6.927.143 |
| 06 mar 2024 | 14,37 | 14,78 | 14,20 | 14,50 | 14,45 | 7.358.390 |
| 05 mar 2024 | 14,69 | 14,81 | 14,43 | 14,52 | 14,47 | 8.835.953 |
| 04 mar 2024 | 14,68 | 14,94 | 14,50 | 14,82 | 14,77 | 10.626.644 |
| 01 mar 2024 | 14,44 | 14,83 | 14,31 | 14,69 | 14,64 | 13.526.742 |
| 29 feb 2024 | 13,43 | 14,35 | 13,40 | 14,30 | 14,25 | 12.410.306 |
| 28 feb 2024 | 14,60 | 14,87 | 13,52 | 13,55 | 13,51 | 16.914.836 |
| 27 feb 2024 | 13,81 | 14,63 | 13,71 | 14,63 | 14,58 | 12.319.684 |
| 26 feb 2024 | 13,90 | 14,23 | 13,78 | 13,87 | 13,82 | 10.620.411 |
| 23 feb 2024 | 13,79 | 13,92 | 13,61 | 13,92 | 13,87 | 9.296.765 |
| 22 feb 2024 | 13,43 | 13,84 | 13,32 | 13,73 | 13,68 | 10.224.655 |
| 21 feb 2024 | 13,29 | 13,85 | 13,24 | 13,41 | 13,37 | 11.115.010 |
| 20 feb 2024 | 13,35 | 13,56 | 13,14 | 13,48 | 13,44 | 8.351.131 |
| 19 feb 2024 | 13,55 | 13,68 | 13,20 | 13,50 | 13,46 | 11.147.930 |
| 08 feb 2024 | 13,03 | 13,79 | 13,03 | 13,39 | 13,35 | 15.582.446 |
| 07 feb 2024 | 12,50 | 13,50 | 12,30 | 12,95 | 12,91 | 17.623.449 |
| 06 feb 2024 | 10,60 | 12,59 | 10,50 | 12,54 | 12,50 | 17.426.966 |
| 05 feb 2024 | 11,38 | 11,39 | 10,21 | 10,75 | 10,71 | 13.369.070 |
| 02 feb 2024 | 12,12 | 12,43 | 11,06 | 11,46 | 11,42 | 11.473.164 |
| 01 feb 2024 | 11,86 | 12,47 | 11,82 | 12,16 | 12,12 | 9.417.939 |
| 31 gen 2024 | 12,66 | 12,77 | 11,96 | 11,97 | 11,93 | 10.614.072 |
| 30 gen 2024 | 13,46 | 13,56 | 12,69 | 12,78 | 12,74 | 12.756.169 |
| 29 gen 2024 | 14,56 | 14,75 | 13,66 | 13,66 | 13,62 | 10.998.164 |
| 26 gen 2024 | 14,83 | 14,92 | 14,41 | 14,46 | 14,41 | 11.216.489 |
| 25 gen 2024 | 14,54 | 15,08 | 14,45 | 14,97 | 14,92 | 12.855.293 |
| 24 gen 2024 | 14,83 | 14,93 | 13,98 | 14,68 | 14,63 | 16.196.538 |
| 23 gen 2024 | 14,16 | 15,08 | 13,63 | 14,83 | 14,78 | 19.174.309 |
| 22 gen 2024 | 15,42 | 15,42 | 13,73 | 14,11 | 14,06 | 20.670.259 |
| 19 gen 2024 | 16,25 | 16,57 | 15,60 | 15,61 | 15,56 | 19.784.440 |
| *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.