Italia markets open in 32 minutes
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%) EUR/USD
1,0697 -0,0011 (-0,11%) Bitcoin EUR
57.523,19 +811,79 (+1,43%) CMC Crypto 200
1.282,28 -1,55 (-0,12%)
Jiangsu Gian Technology Co., Ltd. (300709.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
In data: 02:13PM CST. Mercato aperto.
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 | 25,79 | 26,12 | 24,12 | 25,35 | 25,35 | 7.981.281 |
| 27 giu 2024 | 24,76 | 25,31 | 24,28 | 24,28 | 24,28 | 6.204.465 |
| 26 giu 2024 | 23,36 | 24,86 | 22,93 | 24,79 | 24,79 | 6.966.167 |
| 25 giu 2024 | 23,78 | 23,95 | 23,02 | 23,29 | 23,29 | 5.518.920 |
| 24 giu 2024 | 24,88 | 25,03 | 23,67 | 23,71 | 23,71 | 6.013.206 |
| 21 giu 2024 | 25,79 | 25,95 | 24,77 | 24,96 | 24,96 | 6.148.440 |
| 20 giu 2024 | 26,37 | 26,46 | 25,37 | 25,56 | 25,56 | 6.299.880 |
| 19 giu 2024 | 26,79 | 27,18 | 26,19 | 26,33 | 26,33 | 5.982.854 |
| 18 giu 2024 | 26,82 | 27,18 | 26,60 | 26,83 | 26,83 | 7.159.265 |
| 17 giu 2024 | 26,12 | 27,30 | 25,85 | 26,75 | 26,75 | 7.958.436 |
| 14 giu 2024 | 25,71 | 26,49 | 25,34 | 26,26 | 26,26 | 5.740.017 |
| 13 giu 2024 | 25,78 | 26,44 | 25,71 | 25,81 | 25,81 | 6.253.038 |
| 12 giu 2024 | 25,37 | 26,30 | 25,30 | 25,78 | 25,78 | 6.685.265 |
| 11 giu 2024 | 24,28 | 25,25 | 23,85 | 25,14 | 25,14 | 6.142.956 |
| 07 giu 2024 | 25,20 | 25,38 | 24,27 | 24,58 | 24,58 | 7.093.427 |
| 06 giu 2024 | 25,81 | 26,35 | 24,59 | 24,96 | 24,96 | 10.512.536 |
| 05 giu 2024 | 26,75 | 26,75 | 25,70 | 25,74 | 25,74 | 7.508.277 |
| 04 giu 2024 | 27,46 | 27,66 | 26,16 | 26,75 | 26,75 | 9.504.085 |
| 03 giu 2024 | 28,18 | 28,54 | 27,40 | 27,75 | 27,75 | 9.245.122 |
| 31 mag 2024 | 27,67 | 28,90 | 27,67 | 28,22 | 28,22 | 12.056.968 |
| 30 mag 2024 | 27,11 | 28,09 | 26,54 | 27,73 | 27,73 | 9.971.500 |
| 29 mag 2024 | 27,00 | 28,17 | 26,81 | 27,43 | 27,43 | 9.174.730 |
| 28 mag 2024 | 27,32 | 27,70 | 26,80 | 26,97 | 26,97 | 6.261.826 |
| 28 mag 2024 | 0.16 Dividendo | |||||
| 27 mag 2024 | 27,79 | 28,10 | 26,82 | 27,70 | 27,54 | 7.975.945 |
| 24 mag 2024 | 28,56 | 28,90 | 27,58 | 27,78 | 27,62 | 12.592.807 |
| 23 mag 2024 | 28,93 | 29,39 | 28,45 | 28,56 | 28,40 | 16.633.754 |
| 22 mag 2024 | 27,78 | 28,94 | 27,69 | 28,49 | 28,33 | 11.274.449 |
| 21 mag 2024 | 27,50 | 28,38 | 27,41 | 28,00 | 27,84 | 9.565.295 |
| 20 mag 2024 | 27,60 | 27,87 | 27,29 | 27,65 | 27,49 | 6.809.288 |
| 17 mag 2024 | 27,20 | 27,76 | 26,96 | 27,74 | 27,58 | 7.417.979 |
| 16 mag 2024 | 27,02 | 28,19 | 26,85 | 27,41 | 27,25 | 11.559.592 |
| 15 mag 2024 | 27,00 | 27,07 | 26,51 | 26,59 | 26,44 | 4.484.880 |
| 14 mag 2024 | 27,10 | 27,60 | 26,67 | 26,88 | 26,72 | 5.943.440 |
| 13 mag 2024 | 27,30 | 27,41 | 26,61 | 26,76 | 26,61 | 6.459.389 |
| 10 mag 2024 | 28,55 | 28,68 | 27,55 | 27,72 | 27,56 | 7.277.270 |
| 09 mag 2024 | 28,64 | 29,05 | 28,45 | 28,58 | 28,41 | 7.797.072 |
| 08 mag 2024 | 29,94 | 30,01 | 28,57 | 28,67 | 28,50 | 11.277.806 |
| 07 mag 2024 | 30,20 | 30,66 | 29,72 | 30,02 | 29,85 | 9.452.061 |
| 06 mag 2024 | 30,13 | 30,51 | 29,65 | 30,19 | 30,02 | 10.673.052 |
| 30 apr 2024 | 30,58 | 30,78 | 29,29 | 29,56 | 29,39 | 12.313.801 |
| 29 apr 2024 | 30,00 | 30,81 | 29,77 | 30,42 | 30,24 | 16.992.061 |
| 26 apr 2024 | 29,80 | 31,25 | 29,63 | 30,80 | 30,62 | 16.662.026 |
| 25 apr 2024 | 28,92 | 30,06 | 28,92 | 29,48 | 29,31 | 11.438.193 |
| 24 apr 2024 | 27,67 | 29,56 | 27,30 | 29,44 | 29,27 | 14.549.994 |
| 23 apr 2024 | 27,97 | 28,54 | 27,77 | 27,84 | 27,68 | 8.262.985 |
| 22 apr 2024 | 27,10 | 27,82 | 26,66 | 27,56 | 27,40 | 8.644.300 |
| 19 apr 2024 | 29,50 | 29,50 | 28,00 | 28,22 | 28,06 | 14.124.083 |
| 18 apr 2024 | 28,13 | 30,30 | 27,71 | 29,60 | 29,43 | 19.021.461 |
| 17 apr 2024 | 26,87 | 28,36 | 26,87 | 28,30 | 28,14 | 12.304.684 |
| 16 apr 2024 | 28,00 | 28,38 | 26,03 | 26,09 | 25,94 | 12.081.714 |
| 15 apr 2024 | 29,61 | 30,10 | 27,86 | 28,49 | 28,33 | 11.512.723 |
| 12 apr 2024 | 30,12 | 30,65 | 29,79 | 29,88 | 29,71 | 9.650.556 |
| 11 apr 2024 | 30,50 | 30,93 | 29,85 | 30,00 | 29,83 | 8.508.462 |
| 10 apr 2024 | 31,38 | 31,52 | 29,90 | 30,32 | 30,14 | 10.751.520 |
| 09 apr 2024 | 30,90 | 31,69 | 30,41 | 31,51 | 31,33 | 10.732.367 |
| 08 apr 2024 | 31,43 | 31,79 | 30,88 | 30,90 | 30,72 | 8.397.078 |
| 03 apr 2024 | 32,20 | 32,47 | 31,02 | 31,76 | 31,58 | 13.018.819 |
| 02 apr 2024 | 33,15 | 33,76 | 32,34 | 32,64 | 32,45 | 14.015.397 |
| 01 apr 2024 | 33,08 | 33,48 | 32,70 | 33,25 | 33,06 | 16.441.630 |
| 29 mar 2024 | 32,21 | 32,50 | 31,48 | 33,37 | 33,18 | 7.689.979 |
| 28 mar 2024 | 31,08 | 32,88 | 31,00 | 32,41 | 32,22 | 18.357.791 |
| 27 mar 2024 | 32,81 | 33,00 | 30,99 | 31,10 | 30,92 | 13.808.955 |
| 26 mar 2024 | 33,32 | 34,09 | 32,41 | 32,80 | 32,61 | 19.816.180 |
| 25 mar 2024 | 35,18 | 36,25 | 33,70 | 33,75 | 33,56 | 18.799.512 |
| 22 mar 2024 | 35,27 | 35,99 | 34,68 | 35,24 | 35,04 | 18.180.515 |
| 21 mar 2024 | 36,33 | 36,88 | 35,40 | 35,46 | 35,26 | 23.270.528 |
| 20 mar 2024 | 36,42 | 37,19 | 35,99 | 36,80 | 36,59 | 23.599.214 |
| 19 mar 2024 | 37,20 | 37,23 | 35,80 | 36,48 | 36,27 | 30.491.544 |
| 18 mar 2024 | 36,96 | 38,81 | 36,58 | 38,45 | 38,23 | 33.640.640 |
| 15 mar 2024 | 36,02 | 37,53 | 35,55 | 37,53 | 37,31 | 32.511.411 |
| 14 mar 2024 | 37,80 | 37,83 | 36,02 | 36,58 | 36,37 | 36.308.767 |
| 13 mar 2024 | 40,61 | 41,03 | 38,90 | 39,45 | 39,22 | 37.457.888 |
| 12 mar 2024 | 42,84 | 43,99 | 39,01 | 41,50 | 41,26 | 49.969.797 |
| 11 mar 2024 | 38,80 | 44,98 | 36,89 | 43,30 | 43,05 | 44.607.011 |
| 08 mar 2024 | 33,11 | 37,98 | 32,88 | 37,98 | 37,76 | 36.584.585 |
| 07 mar 2024 | 30,96 | 34,68 | 30,25 | 31,65 | 31,47 | 33.929.357 |
| 06 mar 2024 | 29,73 | 31,18 | 29,73 | 31,17 | 30,99 | 22.379.348 |
| 05 mar 2024 | 30,27 | 31,18 | 29,35 | 29,73 | 29,56 | 27.954.662 |
| 04 mar 2024 | 30,90 | 33,19 | 29,80 | 31,55 | 31,37 | 37.317.557 |
| 01 mar 2024 | 26,06 | 28,12 | 26,02 | 27,79 | 27,63 | 23.320.426 |
| 29 feb 2024 | 23,41 | 25,65 | 23,35 | 25,60 | 25,45 | 14.027.614 |
| 28 feb 2024 | 26,54 | 26,82 | 23,73 | 23,76 | 23,62 | 18.587.794 |
| 27 feb 2024 | 25,45 | 26,72 | 25,18 | 26,53 | 26,38 | 14.754.006 |
| 26 feb 2024 | 25,33 | 26,00 | 25,03 | 25,46 | 25,31 | 17.265.934 |
| 23 feb 2024 | 25,66 | 26,68 | 25,01 | 25,88 | 25,73 | 19.471.509 |
| 22 feb 2024 | 23,42 | 24,96 | 23,42 | 24,44 | 24,30 | 15.012.147 |
| 21 feb 2024 | 22,80 | 24,36 | 22,45 | 23,59 | 23,45 | 18.231.321 |
| 20 feb 2024 | 22,99 | 24,42 | 22,22 | 23,60 | 23,46 | 22.218.190 |
| 19 feb 2024 | 21,39 | 23,68 | 21,39 | 23,48 | 23,34 | 21.427.154 |
| 08 feb 2024 | 19,18 | 21,70 | 18,76 | 21,65 | 21,52 | 18.709.817 |
| 07 feb 2024 | 19,19 | 20,20 | 18,30 | 18,88 | 18,77 | 14.564.831 |
| 06 feb 2024 | 18,69 | 19,94 | 17,53 | 19,37 | 19,26 | 12.924.922 |
| 05 feb 2024 | 20,39 | 20,67 | 17,83 | 18,93 | 18,82 | 11.661.772 |
| 02 feb 2024 | 21,88 | 22,14 | 19,80 | 20,59 | 20,47 | 7.104.104 |
| 01 feb 2024 | 22,10 | 22,35 | 21,38 | 21,83 | 21,70 | 5.953.375 |
| 31 gen 2024 | 23,05 | 23,50 | 21,90 | 21,96 | 21,83 | 6.129.284 |
| 30 gen 2024 | 23,96 | 24,07 | 22,94 | 23,05 | 22,92 | 5.161.225 |
| 29 gen 2024 | 25,07 | 25,21 | 23,76 | 23,93 | 23,79 | 6.812.605 |
| 26 gen 2024 | 26,12 | 26,22 | 25,17 | 25,30 | 25,15 | 4.690.942 |
| *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.