Italia markets close in 6 hours 26 minutes

Shenzhen Mindray Bio-Medical Electronics Co., Ltd. (300760.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
295,98-3,12 (-1,04%)
Alla chiusura: 03:04PM CST
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 2024296,61297,97293,78295,98295,982.882.219
14 giu 2024296,61299,10288,71299,10299,107.976.039
13 giu 2024299,58299,58294,67296,16296,163.893.737
12 giu 2024302,41302,55296,18296,21296,213.458.276
11 giu 2024299,77303,60298,63302,47302,472.857.740
07 giu 2024304,68305,88299,20299,77299,773.863.202
06 giu 2024306,60306,60299,10304,68304,683.382.002
05 giu 2024298,75306,60298,75304,27304,273.596.943
04 giu 2024294,70300,60294,50298,50298,502.231.660
03 giu 2024293,85299,80293,04296,60296,603.544.720
31 mag 2024300,60301,33290,14290,14290,143.500.048
30 mag 2024299,00301,00296,60298,43298,431.745.637
29 mag 2024297,22302,40297,22299,34299,342.349.267
28 mag 2024300,45300,81296,12298,39298,392.885.204
28 mag 20241.5 Dividendo
27 mag 2024302,10304,50299,63301,19299,692.786.400
24 mag 2024309,00309,50302,10302,10300,602.910.662
23 mag 2024304,58310,53304,58310,00308,463.990.565
22 mag 2024304,67306,10301,60305,00303,483.070.482
21 mag 2024307,49308,50303,73305,48303,962.743.912
20 mag 2024309,20311,47305,01307,50305,973.859.307
17 mag 2024312,52314,49306,20309,00307,463.755.106
16 mag 2024311,12314,10308,20312,76311,203.244.258
15 mag 2024309,49313,60308,12311,05309,502.601.220
14 mag 2024305,03310,85305,03310,20308,663.559.423
13 mag 2024303,10309,10300,16306,93305,403.546.187
10 mag 2024303,80308,10303,10304,72303,202.735.909
09 mag 2024302,74305,40300,63303,63302,123.785.381
08 mag 2024310,00310,00303,11304,79303,274.663.900
07 mag 2024315,10316,10310,10311,60310,053.483.059
06 mag 2024306,00315,00305,02313,16311,606.435.165
30 apr 2024300,61307,34300,35304,59303,074.856.789
29 apr 2024294,98307,27291,50302,11300,618.611.618
26 apr 2024283,30290,10283,30288,80287,363.028.099
25 apr 2024285,04287,49283,50285,10283,682.351.084
24 apr 2024285,00287,51282,79285,85284,432.653.376
23 apr 2024279,88286,00278,16284,50283,084.462.828
22 apr 2024273,50281,21271,51278,53277,144.584.429
19 apr 2024270,89274,80268,50271,39270,043.267.198
18 apr 2024273,50280,00272,00272,20270,844.111.948
17 apr 2024265,76278,80265,28272,56271,204.692.098
16 apr 2024263,63270,00257,00267,80266,479.294.146
15 apr 2024270,58279,36270,58277,50276,124.162.407
12 apr 2024270,08274,62270,08270,64269,292.488.430
11 apr 2024271,00274,50270,02271,81270,462.770.453
10 apr 2024278,06278,88274,00274,60273,232.483.811
09 apr 2024277,85279,50275,66279,30277,912.688.006
08 apr 2024281,89282,00276,00276,25274,872.903.625
03 apr 2024280,20283,18280,08281,32279,922.844.260
02 apr 2024282,88282,93279,50281,47280,072.712.255
01 apr 2024281,46286,73281,00282,75281,342.589.249
29 mar 2024279,99280,98279,00281,46280,061.023.065
28 mar 2024282,05282,90277,39279,89278,504.546.264
27 mar 2024286,18286,89282,56283,36281,952.949.069
26 mar 2024289,88289,88285,23286,18284,752.772.120
25 mar 2024290,35292,00287,80287,88286,452.695.980
22 mar 2024290,03290,68286,05289,29287,852.874.125
21 mar 2024293,90293,99290,00290,00288,561.921.082
20 mar 2024291,33293,98290,28292,00290,551.971.478
19 mar 2024292,02295,83291,06292,77291,312.258.342
18 mar 2024292,00294,10289,13293,07291,612.759.941
15 mar 2024296,60298,21290,51294,47293,003.530.575
14 mar 2024305,00306,98297,00297,66296,185.228.255
13 mar 2024303,00304,00297,60298,80297,313.119.014
12 mar 2024304,74306,60301,60305,42303,903.715.764
11 mar 2024293,99306,00291,50304,59303,075.644.731
08 mar 2024296,26298,60290,60292,28290,822.995.843
07 mar 2024298,10299,63294,85296,03294,562.875.691
06 mar 2024298,66301,96296,11298,10296,623.533.167
05 mar 2024289,08299,60289,00297,92296,446.131.637
04 mar 2024288,99292,96288,38291,21289,763.373.682
01 mar 2024291,69291,69287,19290,17288,723.500.765
29 feb 2024286,05292,39286,05289,18287,744.673.285
28 feb 2024292,00292,60288,00288,00286,573.776.454
27 feb 2024289,01292,10287,38292,00290,553.017.726
26 feb 2024291,99291,99288,13290,12288,683.318.526
23 feb 2024294,50294,98289,00290,21288,764.251.913
22 feb 2024301,60301,60294,60295,03293,563.936.436
21 feb 2024297,99305,00297,20301,35299,853.484.354
20 feb 2024298,58301,97296,00300,09298,604.020.560
19 feb 2024301,50302,00296,20298,48296,994.460.666
08 feb 2024301,38307,10294,50297,38295,906.274.127
07 feb 2024292,46302,10288,57301,00299,508.059.137
06 feb 2024282,36296,62281,51292,50291,047.548.774
05 feb 2024265,00289,80264,13284,34282,927.906.250
02 feb 2024271,19274,00266,00267,43266,103.688.339
01 feb 2024268,99274,40265,14273,19271,833.207.977
31 gen 2024267,00271,00263,51268,33266,993.417.180
30 gen 2024269,10272,58266,01267,77266,442.810.149
29 gen 2024285,98287,00267,89269,00267,665.223.170
26 gen 2024281,10285,38280,69284,32282,903.160.294
25 gen 2024280,29284,40279,45283,85282,442.949.356
24 gen 2024278,21284,36275,15283,00281,593.599.903
23 gen 2024272,90278,20271,50275,50274,133.451.067
22 gen 2024277,73280,66273,82274,86273,494.675.537
19 gen 2024270,59278,96270,16276,61275,233.858.322
18 gen 2024269,00273,50264,67272,98271,624.044.593
17 gen 2024274,50275,36269,12269,50268,163.553.672
16 gen 2024276,51277,57271,70275,31273,943.239.176
15 gen 2024275,13279,60273,55278,50277,112.292.203
*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...