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
57.425,95 +622,14 (+1,10%)
Jiangsu Apon Medical Technology Co., Ltd. (300753.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 | 10,78 | 11,18 | 10,70 | 10,95 | 10,95 | 2.772.947 |
| 27 giu 2024 | 10,98 | 11,14 | 10,81 | 10,84 | 10,84 | 3.215.356 |
| 26 giu 2024 | 10,47 | 10,96 | 10,30 | 10,93 | 10,93 | 3.115.875 |
| 25 giu 2024 | 10,42 | 10,80 | 10,40 | 10,45 | 10,45 | 2.681.644 |
| 24 giu 2024 | 11,00 | 11,10 | 10,38 | 10,41 | 10,41 | 4.845.511 |
| 21 giu 2024 | 10,64 | 11,61 | 10,43 | 11,16 | 11,16 | 6.244.816 |
| 20 giu 2024 | 11,12 | 11,66 | 10,80 | 10,85 | 10,85 | 6.374.620 |
| 19 giu 2024 | 10,97 | 11,22 | 10,86 | 10,97 | 10,97 | 2.543.300 |
| 18 giu 2024 | 10,68 | 10,99 | 10,61 | 10,95 | 10,95 | 2.169.026 |
| 17 giu 2024 | 10,85 | 11,09 | 10,65 | 10,70 | 10,70 | 2.382.269 |
| 14 giu 2024 | 10,88 | 10,90 | 10,63 | 10,85 | 10,85 | 1.621.399 |
| 13 giu 2024 | 10,95 | 11,07 | 10,80 | 10,85 | 10,85 | 2.192.591 |
| 12 giu 2024 | 10,68 | 11,07 | 10,65 | 10,95 | 10,95 | 2.942.897 |
| 11 giu 2024 | 10,55 | 10,72 | 10,33 | 10,69 | 10,69 | 2.409.600 |
| 07 giu 2024 | 10,35 | 10,73 | 10,30 | 10,70 | 10,70 | 3.513.261 |
| 06 giu 2024 | 10,90 | 11,00 | 10,06 | 10,17 | 10,17 | 4.319.654 |
| 05 giu 2024 | 11,24 | 11,24 | 10,92 | 10,94 | 10,94 | 2.138.530 |
| 04 giu 2024 | 11,37 | 11,48 | 11,05 | 11,20 | 11,20 | 2.996.400 |
| 03 giu 2024 | 12,06 | 12,06 | 11,35 | 11,50 | 11,50 | 2.694.803 |
| 03 giu 2024 | 0.065 Dividendo | |||||
| 31 mag 2024 | 11,78 | 11,97 | 11,78 | 11,95 | 11,88 | 1.820.300 |
| 30 mag 2024 | 11,83 | 12,19 | 11,75 | 11,76 | 11,70 | 1.928.098 |
| 29 mag 2024 | 11,77 | 12,06 | 11,77 | 11,96 | 11,89 | 2.008.856 |
| 28 mag 2024 | 11,95 | 12,05 | 11,80 | 11,85 | 11,79 | 1.903.508 |
| 27 mag 2024 | 12,05 | 12,09 | 11,74 | 12,03 | 11,96 | 2.407.818 |
| 24 mag 2024 | 12,25 | 12,29 | 11,99 | 11,99 | 11,92 | 2.650.680 |
| 23 mag 2024 | 12,31 | 12,59 | 12,11 | 12,18 | 12,11 | 4.917.493 |
| 22 mag 2024 | 13,02 | 13,29 | 12,57 | 12,65 | 12,58 | 5.594.594 |
| 21 mag 2024 | 12,64 | 12,69 | 12,40 | 12,49 | 12,42 | 2.863.660 |
| 20 mag 2024 | 12,53 | 12,76 | 12,48 | 12,71 | 12,64 | 3.852.574 |
| 17 mag 2024 | 12,35 | 12,60 | 12,33 | 12,55 | 12,48 | 3.692.739 |
| 16 mag 2024 | 12,37 | 12,54 | 12,24 | 12,37 | 12,30 | 4.117.807 |
| 15 mag 2024 | 12,16 | 12,52 | 11,90 | 12,25 | 12,18 | 4.381.463 |
| 14 mag 2024 | 12,28 | 12,46 | 12,06 | 12,32 | 12,25 | 5.494.619 |
| 13 mag 2024 | 12,45 | 12,80 | 12,03 | 12,14 | 12,07 | 9.542.352 |
| 10 mag 2024 | 13,98 | 13,98 | 12,78 | 12,85 | 12,78 | 16.515.328 |
| 09 mag 2024 | 13,32 | 16,00 | 12,92 | 14,30 | 14,22 | 22.014.996 |
| 08 mag 2024 | 12,91 | 13,58 | 12,54 | 13,49 | 13,42 | 12.070.200 |
| 07 mag 2024 | 12,70 | 13,06 | 12,51 | 12,82 | 12,75 | 7.716.795 |
| 06 mag 2024 | 12,06 | 12,39 | 12,06 | 12,28 | 12,21 | 3.988.840 |
| 30 apr 2024 | 12,01 | 12,14 | 11,83 | 12,14 | 12,07 | 4.229.011 |
| 29 apr 2024 | 11,69 | 12,10 | 11,67 | 12,06 | 11,99 | 5.547.987 |
| 26 apr 2024 | 11,50 | 12,41 | 11,16 | 11,80 | 11,74 | 7.261.399 |
| 25 apr 2024 | 11,30 | 11,70 | 11,25 | 11,65 | 11,59 | 3.699.979 |
| 24 apr 2024 | 11,02 | 11,41 | 10,94 | 11,30 | 11,24 | 3.898.809 |
| 23 apr 2024 | 10,60 | 11,04 | 10,50 | 10,93 | 10,87 | 5.029.350 |
| 22 apr 2024 | 10,80 | 11,27 | 10,62 | 10,73 | 10,67 | 4.453.702 |
| 19 apr 2024 | 10,50 | 10,79 | 10,39 | 10,55 | 10,49 | 2.783.900 |
| 18 apr 2024 | 11,13 | 11,17 | 10,57 | 10,59 | 10,53 | 4.926.880 |
| 17 apr 2024 | 9,97 | 11,18 | 9,97 | 11,18 | 11,12 | 6.182.600 |
| 16 apr 2024 | 10,81 | 10,85 | 9,71 | 9,71 | 9,66 | 5.945.789 |
| 15 apr 2024 | 12,30 | 12,45 | 10,75 | 11,08 | 11,02 | 6.767.064 |
| 12 apr 2024 | 12,34 | 12,66 | 12,34 | 12,35 | 12,28 | 1.960.769 |
| 11 apr 2024 | 12,36 | 12,63 | 12,21 | 12,38 | 12,31 | 2.688.409 |
| 10 apr 2024 | 12,94 | 12,97 | 12,23 | 12,41 | 12,34 | 3.383.572 |
| 09 apr 2024 | 12,64 | 13,08 | 12,52 | 13,01 | 12,94 | 2.879.100 |
| 08 apr 2024 | 13,10 | 13,10 | 12,50 | 12,54 | 12,47 | 3.934.028 |
| 03 apr 2024 | 13,32 | 13,47 | 12,85 | 13,03 | 12,96 | 2.984.599 |
| 02 apr 2024 | 13,44 | 13,57 | 13,28 | 13,36 | 13,29 | 3.010.692 |
| 01 apr 2024 | 13,20 | 13,52 | 13,12 | 13,48 | 13,41 | 4.179.000 |
| 29 mar 2024 | 13,03 | 13,17 | 12,83 | 13,19 | 13,12 | 2.393.492 |
| 28 mar 2024 | 12,60 | 13,14 | 12,50 | 12,93 | 12,86 | 4.177.596 |
| 27 mar 2024 | 12,90 | 13,31 | 12,65 | 12,66 | 12,59 | 4.323.300 |
| 26 mar 2024 | 12,95 | 13,19 | 12,59 | 12,86 | 12,79 | 4.748.700 |
| 25 mar 2024 | 13,42 | 13,50 | 12,95 | 12,99 | 12,92 | 6.847.864 |
| 22 mar 2024 | 14,40 | 14,51 | 13,39 | 13,53 | 13,46 | 8.672.670 |
| 21 mar 2024 | 13,71 | 14,60 | 13,60 | 14,10 | 14,02 | 9.141.200 |
| 20 mar 2024 | 13,19 | 13,90 | 12,96 | 13,69 | 13,62 | 6.398.331 |
| 19 mar 2024 | 13,50 | 13,51 | 13,14 | 13,15 | 13,08 | 5.234.475 |
| 18 mar 2024 | 12,95 | 13,57 | 12,83 | 13,51 | 13,44 | 7.345.095 |
| 15 mar 2024 | 12,34 | 12,79 | 12,31 | 12,76 | 12,69 | 4.894.100 |
| 14 mar 2024 | 12,66 | 12,89 | 12,27 | 12,50 | 12,43 | 5.316.480 |
| 13 mar 2024 | 12,56 | 12,71 | 12,25 | 12,58 | 12,51 | 6.610.238 |
| 12 mar 2024 | 12,61 | 12,91 | 12,20 | 12,48 | 12,41 | 7.354.080 |
| 11 mar 2024 | 12,43 | 13,26 | 12,21 | 12,52 | 12,45 | 9.666.311 |
| 08 mar 2024 | 11,47 | 12,59 | 11,47 | 12,09 | 12,02 | 7.746.472 |
| 07 mar 2024 | 11,65 | 11,88 | 11,42 | 11,47 | 11,41 | 3.340.771 |
| 06 mar 2024 | 11,35 | 11,76 | 11,29 | 11,65 | 11,59 | 3.720.170 |
| 05 mar 2024 | 11,83 | 11,84 | 11,30 | 11,34 | 11,28 | 4.437.052 |
| 04 mar 2024 | 11,82 | 12,24 | 11,55 | 11,92 | 11,86 | 6.497.632 |
| 01 mar 2024 | 11,48 | 12,50 | 11,39 | 11,80 | 11,74 | 5.517.974 |
| 29 feb 2024 | 10,88 | 11,57 | 10,70 | 11,50 | 11,44 | 7.009.094 |
| 28 feb 2024 | 12,89 | 13,16 | 10,93 | 11,01 | 10,95 | 8.203.509 |
| 27 feb 2024 | 12,10 | 12,65 | 12,01 | 12,65 | 12,58 | 3.984.971 |
| 26 feb 2024 | 11,80 | 12,57 | 11,71 | 12,14 | 12,07 | 5.180.096 |
| 23 feb 2024 | 11,22 | 11,83 | 11,17 | 11,80 | 11,74 | 4.621.810 |
| 22 feb 2024 | 10,75 | 11,23 | 10,75 | 11,21 | 11,15 | 5.366.267 |
| 21 feb 2024 | 10,21 | 11,35 | 10,13 | 10,92 | 10,86 | 7.192.046 |
| 20 feb 2024 | 10,03 | 10,51 | 9,81 | 10,29 | 10,23 | 5.257.615 |
| 19 feb 2024 | 9,42 | 10,08 | 9,42 | 10,04 | 9,99 | 8.812.527 |
| 08 feb 2024 | 8,59 | 9,40 | 7,98 | 9,29 | 9,24 | 11.579.904 |
| 07 feb 2024 | 9,57 | 9,88 | 8,20 | 8,55 | 8,50 | 11.638.125 |
| 06 feb 2024 | 9,23 | 9,93 | 8,52 | 9,49 | 9,44 | 8.362.118 |
| 05 feb 2024 | 11,51 | 11,62 | 9,45 | 9,78 | 9,73 | 7.777.791 |
| 02 feb 2024 | 12,52 | 13,07 | 11,40 | 11,81 | 11,75 | 5.264.335 |
| 01 feb 2024 | 12,91 | 13,09 | 12,18 | 12,80 | 12,73 | 4.333.850 |
| 31 gen 2024 | 13,80 | 13,87 | 12,70 | 12,82 | 12,75 | 3.748.600 |
| 30 gen 2024 | 14,66 | 15,00 | 13,80 | 13,89 | 13,81 | 3.087.380 |
| 29 gen 2024 | 15,05 | 15,17 | 14,18 | 14,25 | 14,17 | 2.547.500 |
| 26 gen 2024 | 14,93 | 15,31 | 14,73 | 14,97 | 14,89 | 2.647.600 |
| *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.