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
57.515,02 +599,21 (+1,05%)
Shenzhen Longli Technology Co.,Ltd (300752.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 13,20 | 13,81 | 13,00 | 13,58 | 13,58 | 5.592.559 |
| 27 giu 2024 | 13,30 | 13,77 | 13,20 | 13,24 | 13,24 | 5.062.251 |
| 26 giu 2024 | 12,71 | 13,31 | 12,54 | 13,29 | 13,29 | 3.817.200 |
| 25 giu 2024 | 13,17 | 13,20 | 12,58 | 12,74 | 12,74 | 4.451.980 |
| 24 giu 2024 | 13,74 | 13,77 | 13,05 | 13,05 | 13,05 | 5.001.420 |
| 21 giu 2024 | 13,38 | 13,82 | 13,21 | 13,68 | 13,68 | 5.220.000 |
| 20 giu 2024 | 14,45 | 14,60 | 13,66 | 13,69 | 13,69 | 6.864.661 |
| 19 giu 2024 | 14,01 | 14,26 | 13,85 | 14,05 | 14,05 | 5.529.700 |
| 18 giu 2024 | 13,91 | 14,06 | 13,81 | 14,03 | 14,03 | 5.015.315 |
| 17 giu 2024 | 13,87 | 14,17 | 13,62 | 13,92 | 13,92 | 5.763.400 |
| 14 giu 2024 | 13,87 | 13,97 | 13,58 | 13,78 | 13,78 | 4.835.392 |
| 13 giu 2024 | 13,66 | 14,20 | 13,65 | 13,86 | 13,86 | 8.200.780 |
| 12 giu 2024 | 13,50 | 13,88 | 13,45 | 13,70 | 13,70 | 6.281.400 |
| 11 giu 2024 | 12,65 | 13,48 | 12,46 | 13,44 | 13,44 | 6.951.100 |
| 07 giu 2024 | 12,73 | 13,08 | 12,58 | 12,83 | 12,83 | 6.288.100 |
| 06 giu 2024 | 13,26 | 13,61 | 12,37 | 12,57 | 12,57 | 7.842.862 |
| 05 giu 2024 | 13,51 | 13,65 | 13,18 | 13,23 | 13,23 | 6.386.560 |
| 04 giu 2024 | 13,96 | 13,99 | 13,10 | 13,36 | 13,36 | 9.894.912 |
| 03 giu 2024 | 14,00 | 14,32 | 13,73 | 13,92 | 13,92 | 10.232.047 |
| 31 mag 2024 | 13,60 | 14,09 | 13,60 | 13,97 | 13,97 | 8.808.000 |
| 30 mag 2024 | 13,94 | 13,94 | 13,51 | 13,59 | 13,59 | 8.011.011 |
| 29 mag 2024 | 13,70 | 14,18 | 13,68 | 13,94 | 13,94 | 9.681.809 |
| 28 mag 2024 | 13,95 | 14,42 | 13,82 | 13,98 | 13,98 | 12.320.599 |
| 27 mag 2024 | 14,42 | 14,57 | 13,66 | 14,10 | 14,10 | 15.736.120 |
| 24 mag 2024 | 15,41 | 15,55 | 14,40 | 14,57 | 14,57 | 16.972.232 |
| 23 mag 2024 | 16,34 | 16,45 | 15,40 | 15,55 | 15,55 | 21.037.763 |
| 22 mag 2024 | 15,62 | 17,95 | 15,39 | 17,10 | 17,10 | 28.588.204 |
| 21 mag 2024 | 14,45 | 17,22 | 13,91 | 16,27 | 16,27 | 29.154.410 |
| 20 mag 2024 | 14,24 | 15,48 | 14,20 | 14,90 | 14,90 | 21.686.531 |
| 17 mag 2024 | 13,08 | 13,34 | 12,57 | 13,10 | 13,10 | 12.577.943 |
| 16 mag 2024 | 11,97 | 13,88 | 11,97 | 13,18 | 13,18 | 11.041.257 |
| 15 mag 2024 | 11,87 | 12,20 | 11,70 | 12,08 | 12,08 | 2.402.580 |
| 14 mag 2024 | 11,82 | 12,09 | 11,78 | 11,87 | 11,87 | 2.462.393 |
| 13 mag 2024 | 12,00 | 12,13 | 11,70 | 11,78 | 11,78 | 3.074.460 |
| 10 mag 2024 | 12,40 | 12,56 | 12,16 | 12,19 | 12,19 | 2.771.577 |
| 09 mag 2024 | 12,32 | 12,57 | 12,25 | 12,45 | 12,45 | 3.163.430 |
| 08 mag 2024 | 12,69 | 12,69 | 12,23 | 12,27 | 12,27 | 3.121.840 |
| 07 mag 2024 | 12,36 | 12,58 | 12,25 | 12,47 | 12,47 | 3.724.055 |
| 06 mag 2024 | 12,56 | 12,59 | 12,13 | 12,26 | 12,26 | 4.148.942 |
| 30 apr 2024 | 12,11 | 12,24 | 12,02 | 12,20 | 12,20 | 4.766.564 |
| 29 apr 2024 | 11,35 | 12,30 | 11,32 | 12,13 | 12,13 | 6.615.803 |
| 26 apr 2024 | 11,18 | 11,53 | 11,18 | 11,35 | 11,35 | 6.033.504 |
| 25 apr 2024 | 10,97 | 11,44 | 10,79 | 11,39 | 11,39 | 4.086.172 |
| 24 apr 2024 | 10,61 | 10,98 | 10,50 | 10,94 | 10,94 | 2.434.201 |
| 23 apr 2024 | 10,27 | 10,62 | 10,11 | 10,51 | 10,51 | 2.728.528 |
| 22 apr 2024 | 10,24 | 10,43 | 9,81 | 10,16 | 10,16 | 2.947.351 |
| 19 apr 2024 | 10,46 | 10,53 | 10,20 | 10,39 | 10,39 | 3.602.627 |
| 18 apr 2024 | 10,81 | 10,82 | 10,18 | 10,49 | 10,49 | 5.032.756 |
| 17 apr 2024 | 9,55 | 10,71 | 9,55 | 10,71 | 10,71 | 5.899.330 |
| 16 apr 2024 | 10,42 | 10,42 | 9,40 | 9,40 | 9,40 | 7.378.379 |
| 15 apr 2024 | 11,38 | 11,39 | 10,30 | 10,61 | 10,61 | 5.959.545 |
| 12 apr 2024 | 11,44 | 11,70 | 11,30 | 11,35 | 11,35 | 2.400.427 |
| 11 apr 2024 | 11,42 | 11,68 | 11,21 | 11,45 | 11,45 | 3.343.000 |
| 10 apr 2024 | 11,77 | 12,08 | 11,44 | 11,51 | 11,51 | 4.212.700 |
| 09 apr 2024 | 11,76 | 11,97 | 11,50 | 11,93 | 11,93 | 3.099.754 |
| 08 apr 2024 | 12,39 | 12,51 | 11,68 | 11,71 | 11,71 | 3.930.109 |
| 03 apr 2024 | 12,59 | 12,80 | 12,12 | 12,39 | 12,39 | 4.187.520 |
| 02 apr 2024 | 12,96 | 12,99 | 12,54 | 12,69 | 12,69 | 4.019.700 |
| 01 apr 2024 | 12,37 | 12,99 | 12,37 | 12,99 | 12,99 | 4.999.329 |
| 29 mar 2024 | 12,05 | 12,32 | 11,95 | 12,36 | 12,36 | 1.967.315 |
| 28 mar 2024 | 11,60 | 12,33 | 11,59 | 12,07 | 12,07 | 5.050.831 |
| 27 mar 2024 | 12,19 | 12,42 | 11,53 | 11,56 | 11,56 | 4.552.112 |
| 26 mar 2024 | 12,46 | 12,75 | 12,16 | 12,32 | 12,32 | 4.105.800 |
| 25 mar 2024 | 12,87 | 13,01 | 12,45 | 12,47 | 12,47 | 5.787.124 |
| 22 mar 2024 | 13,26 | 13,26 | 12,77 | 12,95 | 12,95 | 4.159.344 |
| 21 mar 2024 | 13,30 | 13,44 | 12,90 | 13,12 | 13,12 | 3.931.992 |
| 20 mar 2024 | 13,27 | 13,31 | 12,99 | 13,17 | 13,17 | 4.153.562 |
| 19 mar 2024 | 13,01 | 13,20 | 12,92 | 13,08 | 13,08 | 4.376.300 |
| 18 mar 2024 | 12,80 | 12,98 | 12,57 | 12,97 | 12,97 | 4.279.710 |
| 15 mar 2024 | 12,50 | 12,75 | 12,37 | 12,73 | 12,73 | 3.992.730 |
| 14 mar 2024 | 12,88 | 12,91 | 12,28 | 12,51 | 12,51 | 4.161.481 |
| 13 mar 2024 | 12,77 | 13,10 | 12,72 | 12,85 | 12,85 | 3.519.522 |
| 12 mar 2024 | 12,59 | 12,82 | 12,50 | 12,79 | 12,79 | 3.294.284 |
| 11 mar 2024 | 12,59 | 12,59 | 12,32 | 12,57 | 12,57 | 3.110.263 |
| 08 mar 2024 | 12,25 | 12,55 | 12,23 | 12,48 | 12,48 | 2.838.900 |
| 07 mar 2024 | 12,58 | 12,86 | 12,25 | 12,31 | 12,31 | 3.965.800 |
| 06 mar 2024 | 12,48 | 12,92 | 12,28 | 12,70 | 12,70 | 3.939.040 |
| 05 mar 2024 | 12,71 | 13,00 | 12,32 | 12,45 | 12,45 | 4.171.731 |
| 04 mar 2024 | 12,73 | 12,88 | 12,25 | 12,64 | 12,64 | 4.577.105 |
| 01 mar 2024 | 12,20 | 12,75 | 12,20 | 12,73 | 12,73 | 4.985.600 |
| 29 feb 2024 | 11,32 | 12,27 | 11,30 | 12,16 | 12,16 | 5.781.876 |
| 28 feb 2024 | 13,67 | 13,68 | 11,53 | 11,63 | 11,63 | 9.279.835 |
| 27 feb 2024 | 12,82 | 13,34 | 12,57 | 13,33 | 13,33 | 4.255.701 |
| 26 feb 2024 | 12,38 | 13,24 | 12,38 | 12,76 | 12,76 | 7.079.309 |
| 23 feb 2024 | 11,72 | 12,44 | 11,69 | 12,43 | 12,43 | 4.914.155 |
| 22 feb 2024 | 11,46 | 11,86 | 11,26 | 11,73 | 11,73 | 4.217.036 |
| 21 feb 2024 | 10,95 | 11,65 | 10,95 | 11,23 | 11,23 | 4.764.602 |
| 20 feb 2024 | 10,90 | 11,36 | 10,66 | 11,17 | 11,17 | 6.079.455 |
| 19 feb 2024 | 9,88 | 11,09 | 9,88 | 11,01 | 11,01 | 10.428.017 |
| 08 feb 2024 | 8,43 | 10,09 | 7,28 | 9,92 | 9,92 | 12.789.518 |
| 07 feb 2024 | 9,62 | 9,63 | 8,30 | 8,44 | 8,44 | 12.341.262 |
| 06 feb 2024 | 9,50 | 10,11 | 8,90 | 9,65 | 9,65 | 7.867.407 |
| 05 feb 2024 | 11,32 | 11,33 | 9,39 | 9,83 | 9,83 | 7.074.096 |
| 02 feb 2024 | 12,45 | 12,69 | 10,90 | 11,55 | 11,55 | 5.037.801 |
| 01 feb 2024 | 12,57 | 12,63 | 12,00 | 12,30 | 12,30 | 4.149.691 |
| 31 gen 2024 | 13,29 | 13,53 | 12,38 | 12,49 | 12,49 | 5.219.043 |
| 30 gen 2024 | 13,75 | 14,00 | 13,44 | 13,53 | 13,53 | 3.130.862 |
| 29 gen 2024 | 14,72 | 15,07 | 13,96 | 14,06 | 14,06 | 3.003.165 |
| 26 gen 2024 | 15,08 | 15,11 | 14,65 | 14,72 | 14,72 | 3.490.351 |
| 25 gen 2024 | 14,51 | 15,12 | 14,39 | 14,92 | 14,92 | 5.196.856 |
| *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.