Italia markets close in 5 hours 9 minutes
FTSE MIB
33.317,62 +130,73 (+0,39%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,40 +0,66 (+0,81%) Bitcoin EUR
57.343,06 +249,65 (+0,44%)
Hunan Jiudian Pharmaceutical Co., Ltd. (300705.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 26,06 | 27,90 | 26,56 | 26,74 | 26,74 | 4.144.290 |
| 27 giu 2024 | 27,39 | 27,63 | 27,10 | 27,22 | 27,22 | 4.848.340 |
| 26 giu 2024 | 26,16 | 27,49 | 25,92 | 27,49 | 27,49 | 5.741.216 |
| 25 giu 2024 | 26,83 | 26,85 | 25,37 | 26,00 | 26,00 | 5.281.382 |
| 24 giu 2024 | 27,44 | 27,55 | 26,74 | 26,85 | 26,85 | 4.632.934 |
| 21 giu 2024 | 26,06 | 27,80 | 25,96 | 27,59 | 27,59 | 11.158.860 |
| 20 giu 2024 | 26,20 | 26,58 | 25,80 | 26,09 | 26,09 | 3.711.305 |
| 19 giu 2024 | 26,42 | 26,64 | 26,20 | 26,33 | 26,33 | 2.914.376 |
| 18 giu 2024 | 26,58 | 26,90 | 26,22 | 26,41 | 26,41 | 4.041.032 |
| 17 giu 2024 | 26,05 | 27,18 | 25,75 | 26,58 | 26,58 | 6.365.436 |
| 14 giu 2024 | 26,18 | 26,30 | 25,61 | 26,05 | 26,05 | 4.891.331 |
| 13 giu 2024 | 26,27 | 26,79 | 25,94 | 26,19 | 26,19 | 3.552.615 |
| 12 giu 2024 | 26,38 | 26,85 | 26,02 | 26,57 | 26,57 | 3.171.566 |
| 11 giu 2024 | 25,47 | 26,54 | 25,11 | 26,50 | 26,50 | 3.378.584 |
| 07 giu 2024 | 25,78 | 26,10 | 25,13 | 25,45 | 25,45 | 3.092.315 |
| 06 giu 2024 | 26,50 | 26,53 | 25,51 | 25,80 | 25,80 | 4.553.595 |
| 05 giu 2024 | 26,99 | 26,99 | 26,36 | 26,40 | 26,40 | 3.374.779 |
| 04 giu 2024 | 26,37 | 26,94 | 26,30 | 26,80 | 26,80 | 3.089.148 |
| 03 giu 2024 | 26,26 | 27,14 | 26,00 | 26,54 | 26,54 | 5.589.716 |
| 31 mag 2024 | 25,63 | 26,50 | 25,50 | 26,00 | 26,00 | 5.332.547 |
| 30 mag 2024 | 25,32 | 26,16 | 25,02 | 25,41 | 25,41 | 3.528.506 |
| 29 mag 2024 | 24,83 | 25,45 | 24,78 | 25,30 | 25,30 | 2.503.246 |
| 28 mag 2024 | 25,56 | 25,85 | 25,01 | 25,12 | 25,12 | 2.794.987 |
| 27 mag 2024 | 25,38 | 26,00 | 25,13 | 25,56 | 25,56 | 3.979.249 |
| 24 mag 2024 | 25,01 | 26,08 | 25,01 | 25,38 | 25,38 | 5.828.702 |
| 24 mag 2024 | 0.321 Dividendo | |||||
| 24 mag 2024 | 1.4:1 Frazionamento azionario | |||||
| 23 mag 2024 | 25,36 | 25,79 | 25,14 | 25,44 | 25,11 | 2.907.903 |
| 22 mag 2024 | 26,03 | 26,05 | 25,29 | 25,42 | 25,10 | 3.626.726 |
| 21 mag 2024 | 25,72 | 26,21 | 25,70 | 25,93 | 25,60 | 3.096.970 |
| 20 mag 2024 | 25,71 | 26,19 | 25,14 | 25,99 | 25,66 | 5.220.012 |
| 17 mag 2024 | 26,37 | 26,57 | 25,39 | 25,71 | 25,38 | 4.301.648 |
| 16 mag 2024 | 26,56 | 26,70 | 26,14 | 26,30 | 25,97 | 2.430.244 |
| 15 mag 2024 | 26,84 | 27,10 | 26,27 | 26,40 | 26,07 | 2.888.428 |
| 14 mag 2024 | 26,80 | 27,09 | 26,50 | 26,84 | 26,50 | 2.397.080 |
| 13 mag 2024 | 27,32 | 27,56 | 26,57 | 26,80 | 26,46 | 4.322.738 |
| 10 mag 2024 | 27,79 | 27,79 | 27,21 | 27,32 | 26,98 | 3.403.078 |
| 09 mag 2024 | 27,56 | 28,36 | 27,18 | 27,79 | 27,44 | 4.855.702 |
| 08 mag 2024 | 27,53 | 27,71 | 27,04 | 27,47 | 27,12 | 4.846.028 |
| 07 mag 2024 | 27,14 | 27,78 | 27,00 | 27,54 | 27,19 | 5.335.856 |
| 06 mag 2024 | 27,00 | 27,21 | 26,16 | 27,21 | 26,86 | 5.413.296 |
| 30 apr 2024 | 26,42 | 27,01 | 26,07 | 26,69 | 26,35 | 4.375.555 |
| 29 apr 2024 | 26,29 | 26,79 | 25,79 | 26,29 | 25,96 | 5.165.885 |
| 26 apr 2024 | 25,14 | 26,24 | 25,07 | 25,87 | 25,54 | 7.330.878 |
| 25 apr 2024 | 24,42 | 25,77 | 24,42 | 25,01 | 24,69 | 10.745.828 |
| 24 apr 2024 | 24,72 | 24,86 | 24,14 | 24,36 | 24,05 | 4.232.863 |
| 23 apr 2024 | 25,96 | 26,05 | 23,63 | 24,69 | 24,37 | 6.765.920 |
| 22 apr 2024 | 24,79 | 26,16 | 24,79 | 25,78 | 25,45 | 3.617.859 |
| 19 apr 2024 | 24,43 | 24,99 | 24,15 | 24,65 | 24,34 | 2.908.416 |
| 18 apr 2024 | 24,93 | 25,43 | 24,71 | 24,79 | 24,47 | 2.165.662 |
| 17 apr 2024 | 25,21 | 25,80 | 24,83 | 24,96 | 24,65 | 3.923.500 |
| 16 apr 2024 | 25,15 | 25,75 | 24,91 | 25,15 | 24,83 | 2.533.294 |
| 15 apr 2024 | 25,09 | 25,81 | 24,95 | 25,47 | 25,15 | 3.149.384 |
| 12 apr 2024 | 24,67 | 25,46 | 24,67 | 25,09 | 24,77 | 3.406.564 |
| 11 apr 2024 | 24,75 | 25,32 | 24,59 | 24,75 | 24,44 | 3.264.027 |
| 10 apr 2024 | 25,31 | 25,71 | 24,86 | 25,07 | 24,76 | 2.616.003 |
| 09 apr 2024 | 25,09 | 25,68 | 24,77 | 25,49 | 25,16 | 4.689.776 |
| 08 apr 2024 | 25,57 | 25,84 | 25,03 | 25,23 | 24,91 | 4.308.523 |
| 03 apr 2024 | 25,65 | 26,29 | 25,57 | 25,84 | 25,52 | 2.699.676 |
| 02 apr 2024 | 26,43 | 26,71 | 25,49 | 25,67 | 25,35 | 5.042.098 |
| 01 apr 2024 | 26,71 | 26,82 | 25,64 | 26,82 | 26,48 | 4.674.566 |
| 29 mar 2024 | 27,83 | 27,84 | 26,79 | 26,81 | 26,48 | 2.803.108 |
| 28 mar 2024 | 26,05 | 27,86 | 26,05 | 27,75 | 27,40 | 5.026.767 |
| 27 mar 2024 | 25,86 | 27,14 | 25,57 | 26,37 | 26,04 | 3.565.536 |
| 26 mar 2024 | 25,94 | 26,39 | 25,81 | 26,03 | 25,70 | 2.258.200 |
| 25 mar 2024 | 26,78 | 27,27 | 26,16 | 26,29 | 25,95 | 3.272.418 |
| 22 mar 2024 | 26,40 | 26,97 | 26,00 | 26,77 | 26,43 | 2.506.025 |
| 21 mar 2024 | 26,09 | 26,56 | 25,75 | 26,43 | 26,10 | 2.732.548 |
| 20 mar 2024 | 26,47 | 26,83 | 26,14 | 26,25 | 25,92 | 2.322.880 |
| 19 mar 2024 | 26,86 | 27,11 | 26,28 | 26,71 | 26,38 | 3.167.388 |
| 18 mar 2024 | 25,93 | 27,06 | 25,42 | 26,86 | 26,52 | 5.560.100 |
| 15 mar 2024 | 25,79 | 26,48 | 25,29 | 25,91 | 25,59 | 4.294.766 |
| 14 mar 2024 | 26,77 | 27,41 | 26,07 | 26,18 | 25,85 | 3.064.894 |
| 13 mar 2024 | 25,67 | 27,14 | 25,67 | 26,63 | 26,29 | 3.686.914 |
| 12 mar 2024 | 26,43 | 26,76 | 25,93 | 26,21 | 25,88 | 3.529.313 |
| 11 mar 2024 | 25,60 | 26,75 | 25,51 | 26,58 | 26,24 | 5.953.106 |
| 08 mar 2024 | 25,13 | 25,66 | 24,90 | 25,43 | 25,11 | 2.548.376 |
| 07 mar 2024 | 24,96 | 25,82 | 24,67 | 25,15 | 24,83 | 4.487.056 |
| 06 mar 2024 | 25,80 | 25,89 | 24,73 | 25,04 | 24,72 | 5.042.962 |
| 05 mar 2024 | 25,69 | 26,16 | 25,07 | 25,81 | 25,49 | 4.181.408 |
| 04 mar 2024 | 24,82 | 26,07 | 24,80 | 25,81 | 25,48 | 9.420.748 |
| 01 mar 2024 | 24,24 | 24,93 | 23,99 | 24,71 | 24,40 | 3.985.688 |
| 29 feb 2024 | 22,98 | 24,25 | 22,87 | 24,24 | 23,93 | 4.184.852 |
| 28 feb 2024 | 24,73 | 24,99 | 23,33 | 23,36 | 23,06 | 4.053.084 |
| 27 feb 2024 | 23,90 | 24,71 | 23,59 | 24,66 | 24,35 | 5.162.235 |
| 26 feb 2024 | 23,06 | 24,20 | 22,70 | 23,96 | 23,65 | 4.979.189 |
| 23 feb 2024 | 23,61 | 23,62 | 22,67 | 23,21 | 22,92 | 6.509.454 |
| 22 feb 2024 | 23,60 | 24,14 | 23,21 | 23,65 | 23,35 | 4.369.596 |
| 21 feb 2024 | 24,94 | 24,94 | 23,57 | 23,64 | 23,34 | 6.676.047 |
| 20 feb 2024 | 24,27 | 25,06 | 23,83 | 24,94 | 24,63 | 4.571.782 |
| 19 feb 2024 | 24,03 | 24,89 | 23,00 | 24,52 | 24,21 | 5.293.969 |
| 08 feb 2024 | 23,30 | 24,71 | 22,08 | 24,20 | 23,89 | 6.770.561 |
| 07 feb 2024 | 23,14 | 24,20 | 22,73 | 23,30 | 23,01 | 6.349.263 |
| 06 feb 2024 | 20,80 | 23,82 | 20,73 | 23,30 | 23,01 | 9.239.441 |
| 05 feb 2024 | 20,31 | 22,11 | 20,21 | 21,21 | 20,94 | 11.082.409 |
| 02 feb 2024 | 21,04 | 21,59 | 19,77 | 20,26 | 20,00 | 4.094.750 |
| 01 feb 2024 | 20,51 | 21,75 | 20,14 | 21,16 | 20,89 | 5.149.624 |
| 31 gen 2024 | 20,94 | 22,70 | 20,56 | 20,68 | 20,42 | 3.430.156 |
| 30 gen 2024 | 21,98 | 21,98 | 21,30 | 21,46 | 21,19 | 1.863.680 |
| 29 gen 2024 | 21,86 | 22,34 | 21,69 | 21,99 | 21,72 | 3.698.111 |
| *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.