Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.572,74 -1.028,65 (-1,79%)
Loctek Ergonomic Technology Corp. (300729.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 15,48 | 15,59 | 15,25 | 15,49 | 15,49 | 1.855.850 |
| 27 giu 2024 | 15,40 | 15,53 | 15,30 | 15,31 | 15,31 | 1.783.010 |
| 26 giu 2024 | 15,19 | 15,50 | 15,02 | 15,49 | 15,49 | 2.272.355 |
| 25 giu 2024 | 15,08 | 15,31 | 14,93 | 15,12 | 15,12 | 2.087.842 |
| 24 giu 2024 | 15,72 | 15,72 | 15,05 | 15,07 | 15,07 | 2.928.792 |
| 21 giu 2024 | 15,67 | 15,85 | 15,54 | 15,74 | 15,74 | 1.873.690 |
| 20 giu 2024 | 16,20 | 16,20 | 15,66 | 15,66 | 15,66 | 3.146.620 |
| 19 giu 2024 | 16,05 | 16,18 | 15,86 | 16,13 | 16,13 | 3.240.909 |
| 18 giu 2024 | 15,96 | 16,03 | 15,81 | 15,96 | 15,96 | 2.982.035 |
| 17 giu 2024 | 15,63 | 16,02 | 15,56 | 15,80 | 15,80 | 3.665.428 |
| 14 giu 2024 | 15,46 | 15,80 | 15,41 | 15,70 | 15,70 | 2.521.260 |
| 13 giu 2024 | 15,68 | 15,77 | 15,50 | 15,53 | 15,53 | 3.581.786 |
| 12 giu 2024 | 15,67 | 15,86 | 15,63 | 15,80 | 15,80 | 4.584.676 |
| 11 giu 2024 | 15,35 | 15,47 | 15,20 | 15,42 | 15,42 | 2.543.975 |
| 07 giu 2024 | 15,34 | 15,58 | 15,22 | 15,53 | 15,53 | 4.392.560 |
| 06 giu 2024 | 15,60 | 15,72 | 14,99 | 15,20 | 15,20 | 6.950.144 |
| 05 giu 2024 | 15,78 | 15,87 | 15,53 | 15,62 | 15,62 | 3.736.380 |
| 04 giu 2024 | 15,90 | 16,05 | 15,61 | 15,80 | 15,80 | 3.698.800 |
| 03 giu 2024 | 16,19 | 16,28 | 15,80 | 15,95 | 15,95 | 3.873.286 |
| 31 mag 2024 | 15,90 | 16,24 | 15,90 | 16,18 | 16,18 | 4.233.140 |
| 30 mag 2024 | 15,83 | 15,97 | 15,76 | 15,90 | 15,90 | 3.055.326 |
| 29 mag 2024 | 15,77 | 16,04 | 15,72 | 15,95 | 15,95 | 5.445.670 |
| 28 mag 2024 | 16,25 | 16,47 | 15,81 | 15,83 | 15,83 | 11.313.790 |
| 27 mag 2024 | 17,50 | 17,90 | 16,68 | 16,75 | 16,75 | 11.813.482 |
| 24 mag 2024 | 16,72 | 16,99 | 16,27 | 16,31 | 16,31 | 5.057.285 |
| 23 mag 2024 | 17,13 | 17,13 | 16,60 | 16,72 | 16,72 | 6.278.315 |
| 22 mag 2024 | 17,49 | 17,57 | 17,00 | 17,11 | 17,11 | 6.278.922 |
| 21 mag 2024 | 17,56 | 18,06 | 17,31 | 17,43 | 17,43 | 10.288.942 |
| 20 mag 2024 | 17,25 | 17,55 | 16,99 | 17,50 | 17,50 | 7.869.940 |
| 20 mag 2024 | 0.4 Dividendo | |||||
| 17 mag 2024 | 17,46 | 17,76 | 17,24 | 17,54 | 17,14 | 6.872.675 |
| 16 mag 2024 | 17,30 | 17,47 | 17,11 | 17,32 | 16,93 | 4.953.732 |
| 15 mag 2024 | 17,31 | 17,64 | 17,12 | 17,14 | 16,75 | 5.668.910 |
| 14 mag 2024 | 17,03 | 17,85 | 17,02 | 17,44 | 17,04 | 7.937.476 |
| 13 mag 2024 | 17,70 | 17,75 | 16,98 | 17,02 | 16,63 | 10.924.467 |
| 10 mag 2024 | 17,54 | 18,28 | 17,54 | 17,87 | 17,46 | 9.367.227 |
| 09 mag 2024 | 17,23 | 17,72 | 17,23 | 17,48 | 17,08 | 6.197.953 |
| 08 mag 2024 | 18,08 | 18,08 | 17,24 | 17,35 | 16,95 | 10.112.296 |
| 07 mag 2024 | 17,86 | 18,27 | 17,78 | 18,08 | 17,67 | 10.451.335 |
| 06 mag 2024 | 17,80 | 17,94 | 17,61 | 17,85 | 17,44 | 9.617.835 |
| 30 apr 2024 | 18,00 | 18,18 | 17,63 | 17,64 | 17,24 | 10.562.870 |
| 29 apr 2024 | 18,55 | 18,56 | 17,58 | 18,00 | 17,59 | 21.964.446 |
| 26 apr 2024 | 19,19 | 19,35 | 18,83 | 19,25 | 18,81 | 9.624.091 |
| 25 apr 2024 | 19,26 | 19,29 | 18,93 | 19,15 | 18,71 | 6.913.920 |
| 24 apr 2024 | 19,57 | 19,60 | 18,69 | 19,30 | 18,86 | 9.658.470 |
| 23 apr 2024 | 19,78 | 19,80 | 19,21 | 19,42 | 18,98 | 8.615.397 |
| 22 apr 2024 | 20,07 | 20,39 | 19,56 | 19,82 | 19,37 | 13.129.578 |
| 19 apr 2024 | 19,20 | 20,05 | 19,17 | 19,92 | 19,47 | 16.838.867 |
| 18 apr 2024 | 19,39 | 19,50 | 18,91 | 19,08 | 18,64 | 11.306.390 |
| 17 apr 2024 | 18,47 | 19,69 | 18,27 | 19,63 | 19,18 | 13.679.401 |
| 16 apr 2024 | 18,80 | 18,99 | 17,97 | 18,07 | 17,66 | 10.563.597 |
| 15 apr 2024 | 19,15 | 19,80 | 18,24 | 19,11 | 18,67 | 13.323.792 |
| 12 apr 2024 | 19,20 | 19,78 | 18,90 | 19,41 | 18,97 | 10.963.764 |
| 11 apr 2024 | 19,00 | 19,62 | 18,91 | 19,24 | 18,80 | 10.614.199 |
| 10 apr 2024 | 19,79 | 19,82 | 18,85 | 19,11 | 18,67 | 11.309.656 |
| 09 apr 2024 | 20,00 | 20,08 | 19,48 | 19,79 | 19,34 | 8.183.016 |
| 08 apr 2024 | 19,85 | 20,49 | 19,42 | 20,13 | 19,67 | 13.337.008 |
| 03 apr 2024 | 19,60 | 20,50 | 19,60 | 19,75 | 19,30 | 10.852.392 |
| 02 apr 2024 | 19,58 | 20,18 | 19,23 | 19,84 | 19,39 | 14.346.988 |
| 01 apr 2024 | 18,35 | 19,65 | 18,30 | 19,42 | 18,98 | 15.352.041 |
| 29 mar 2024 | 17,91 | 18,39 | 17,75 | 18,18 | 17,77 | 4.597.090 |
| 28 mar 2024 | 18,19 | 18,70 | 17,87 | 18,03 | 17,62 | 11.115.628 |
| 27 mar 2024 | 19,27 | 19,39 | 18,18 | 18,23 | 17,81 | 10.809.098 |
| 26 mar 2024 | 18,76 | 19,49 | 18,73 | 19,26 | 18,82 | 12.650.456 |
| 25 mar 2024 | 18,18 | 19,30 | 18,17 | 18,83 | 18,40 | 12.148.747 |
| 22 mar 2024 | 18,59 | 18,77 | 18,14 | 18,37 | 17,95 | 6.639.531 |
| 21 mar 2024 | 18,83 | 19,08 | 18,56 | 18,62 | 18,20 | 6.940.326 |
| 20 mar 2024 | 18,61 | 19,02 | 18,59 | 18,88 | 18,45 | 5.648.246 |
| 19 mar 2024 | 18,96 | 19,10 | 18,62 | 18,70 | 18,27 | 8.268.380 |
| 18 mar 2024 | 19,01 | 19,21 | 18,65 | 19,14 | 18,70 | 8.437.527 |
| 15 mar 2024 | 19,10 | 19,11 | 18,63 | 18,97 | 18,54 | 9.019.730 |
| 14 mar 2024 | 18,89 | 19,49 | 18,70 | 19,16 | 18,72 | 12.775.266 |
| 13 mar 2024 | 18,44 | 19,56 | 18,43 | 18,99 | 18,56 | 16.540.678 |
| 12 mar 2024 | 18,65 | 18,69 | 18,26 | 18,52 | 18,10 | 14.335.327 |
| 11 mar 2024 | 17,84 | 18,91 | 17,75 | 18,85 | 18,42 | 18.982.227 |
| 08 mar 2024 | 17,44 | 17,99 | 17,35 | 17,91 | 17,50 | 11.382.193 |
| 07 mar 2024 | 18,06 | 18,08 | 17,35 | 17,45 | 17,05 | 9.860.487 |
| 06 mar 2024 | 17,13 | 18,22 | 17,10 | 18,04 | 17,63 | 12.074.601 |
| 05 mar 2024 | 17,50 | 17,61 | 17,00 | 17,30 | 16,91 | 9.055.400 |
| 04 mar 2024 | 17,68 | 17,85 | 17,05 | 17,67 | 17,27 | 12.331.628 |
| 01 mar 2024 | 17,95 | 17,99 | 17,53 | 17,75 | 17,35 | 9.758.502 |
| 29 feb 2024 | 16,75 | 17,96 | 16,65 | 17,90 | 17,49 | 14.487.775 |
| 28 feb 2024 | 18,50 | 18,82 | 17,00 | 17,04 | 16,65 | 20.218.724 |
| 27 feb 2024 | 18,10 | 18,63 | 17,75 | 18,59 | 18,17 | 12.087.629 |
| 26 feb 2024 | 18,27 | 18,36 | 17,95 | 18,18 | 17,77 | 12.580.354 |
| 23 feb 2024 | 17,90 | 18,65 | 17,68 | 18,45 | 18,03 | 15.877.045 |
| 22 feb 2024 | 17,47 | 17,86 | 17,32 | 17,72 | 17,32 | 12.913.391 |
| 21 feb 2024 | 16,88 | 17,83 | 16,80 | 17,60 | 17,20 | 15.924.726 |
| 20 feb 2024 | 17,22 | 17,50 | 16,90 | 17,26 | 16,87 | 12.468.028 |
| 19 feb 2024 | 17,17 | 17,90 | 16,61 | 17,61 | 17,21 | 22.367.264 |
| 08 feb 2024 | 16,12 | 17,48 | 15,50 | 17,04 | 16,65 | 22.082.839 |
| 07 feb 2024 | 16,20 | 17,04 | 15,71 | 16,32 | 15,95 | 20.094.512 |
| 06 feb 2024 | 14,54 | 16,70 | 14,29 | 16,20 | 15,83 | 19.852.053 |
| 05 feb 2024 | 16,18 | 16,20 | 14,47 | 14,80 | 14,46 | 17.452.782 |
| 02 feb 2024 | 16,23 | 16,66 | 15,50 | 16,40 | 16,03 | 17.493.417 |
| 01 feb 2024 | 16,00 | 16,50 | 15,45 | 15,98 | 15,62 | 15.111.980 |
| 31 gen 2024 | 17,22 | 17,55 | 16,19 | 16,24 | 15,87 | 18.467.780 |
| 30 gen 2024 | 17,42 | 18,35 | 17,10 | 17,22 | 16,83 | 18.042.590 |
| 29 gen 2024 | 19,43 | 19,47 | 17,17 | 17,51 | 17,11 | 26.673.053 |
| 26 gen 2024 | 20,25 | 20,50 | 19,47 | 19,65 | 19,20 | 18.777.536 |
| *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.