Italia markets open in 1 hour 44 minutes
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.595,16 +12,08 (+0,03%) EUR/USD
1,0758 +0,0043 (+0,40%) Bitcoin EUR
58.831,73 +2.439,65 (+4,33%) CMC Crypto 200
1.311,32 +27,49 (+2,14%)
Anfu CE LINK Limited (300787.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
In data: 01:01PM CST. Mercato aperto.
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 |
|---|---|---|---|---|---|---|
| 01 lug 2024 | 12,03 | 12,44 | 11,74 | 11,78 | 11,78 | 5.616.322 |
| 28 giu 2024 | 12,03 | 12,69 | 11,85 | 12,41 | 12,41 | 11.382.306 |
| 27 giu 2024 | 11,96 | 12,96 | 11,92 | 12,07 | 12,07 | 13.120.904 |
| 26 giu 2024 | 11,76 | 12,18 | 11,41 | 12,16 | 12,16 | 7.314.616 |
| 25 giu 2024 | 11,92 | 12,03 | 11,53 | 11,76 | 11,76 | 8.131.956 |
| 24 giu 2024 | 12,71 | 12,80 | 11,90 | 11,99 | 11,99 | 10.338.509 |
| 21 giu 2024 | 12,76 | 13,05 | 12,30 | 12,56 | 12,56 | 11.747.376 |
| 20 giu 2024 | 14,00 | 14,28 | 12,88 | 13,22 | 13,22 | 19.791.080 |
| 19 giu 2024 | 13,80 | 15,07 | 13,55 | 14,60 | 14,60 | 23.968.653 |
| 18 giu 2024 | 14,20 | 14,60 | 13,88 | 14,11 | 14,11 | 20.481.344 |
| 17 giu 2024 | 14,16 | 15,08 | 13,70 | 14,77 | 14,77 | 24.363.605 |
| 14 giu 2024 | 14,06 | 14,83 | 13,36 | 14,60 | 14,60 | 26.973.126 |
| 13 giu 2024 | 14,93 | 15,96 | 14,00 | 14,10 | 14,10 | 37.742.315 |
| 12 giu 2024 | 12,00 | 14,41 | 11,91 | 14,41 | 14,41 | 29.016.337 |
| 11 giu 2024 | 11,21 | 12,20 | 10,80 | 12,01 | 12,01 | 22.383.824 |
| 07 giu 2024 | 13,35 | 14,44 | 12,15 | 12,30 | 12,30 | 28.978.979 |
| 06 giu 2024 | 9,81 | 12,04 | 9,81 | 12,04 | 12,04 | 9.903.761 |
| 05 giu 2024 | 10,23 | 10,42 | 9,96 | 10,03 | 10,03 | 4.027.463 |
| 04 giu 2024 | 10,84 | 10,85 | 10,12 | 10,32 | 10,32 | 4.940.450 |
| 03 giu 2024 | 11,43 | 11,50 | 10,76 | 10,94 | 10,94 | 4.859.579 |
| 31 mag 2024 | 10,90 | 11,38 | 10,85 | 11,19 | 11,19 | 4.899.228 |
| 30 mag 2024 | 10,90 | 11,26 | 10,47 | 10,94 | 10,94 | 5.461.924 |
| 29 mag 2024 | 10,59 | 11,12 | 10,52 | 11,12 | 11,12 | 5.475.872 |
| 28 mag 2024 | 10,83 | 10,92 | 10,47 | 10,66 | 10,66 | 3.694.899 |
| 28 mag 2024 | 0.28 Dividendo | |||||
| 28 mag 2024 | 1.2:1 Frazionamento azionario | |||||
| 27 mag 2024 | 10,98 | 11,05 | 10,63 | 10,91 | 10,63 | 4.482.972 |
| 24 mag 2024 | 11,18 | 11,34 | 10,96 | 11,02 | 10,74 | 3.527.160 |
| 23 mag 2024 | 11,29 | 11,36 | 11,13 | 11,17 | 10,88 | 2.464.269 |
| 22 mag 2024 | 11,02 | 11,40 | 11,02 | 11,38 | 11,09 | 3.620.496 |
| 21 mag 2024 | 10,99 | 11,23 | 10,99 | 11,12 | 10,83 | 1.707.480 |
| 20 mag 2024 | 11,15 | 11,28 | 11,02 | 11,12 | 10,83 | 2.008.080 |
| 17 mag 2024 | 11,09 | 11,17 | 10,82 | 11,17 | 10,88 | 1.997.016 |
| 16 mag 2024 | 10,84 | 11,00 | 10,75 | 10,92 | 10,64 | 2.027.616 |
| 15 mag 2024 | 10,73 | 10,91 | 10,57 | 10,77 | 10,50 | 2.270.160 |
| 14 mag 2024 | 10,75 | 11,03 | 10,67 | 10,74 | 10,47 | 1.856.316 |
| 13 mag 2024 | 10,91 | 10,97 | 10,59 | 10,67 | 10,39 | 1.702.152 |
| 10 mag 2024 | 11,18 | 11,32 | 10,85 | 10,92 | 10,64 | 2.056.680 |
| 09 mag 2024 | 11,02 | 11,24 | 10,99 | 11,15 | 10,86 | 1.616.803 |
| 08 mag 2024 | 11,14 | 11,15 | 10,88 | 10,94 | 10,66 | 1.797.756 |
| 07 mag 2024 | 11,11 | 11,18 | 10,92 | 11,14 | 10,86 | 1.928.784 |
| 06 mag 2024 | 10,97 | 11,19 | 10,94 | 11,11 | 10,82 | 2.904.180 |
| 30 apr 2024 | 10,85 | 11,04 | 10,65 | 10,90 | 10,62 | 3.588.984 |
| 29 apr 2024 | 10,26 | 10,86 | 10,23 | 10,83 | 10,56 | 5.377.141 |
| 26 apr 2024 | 10,82 | 10,82 | 9,86 | 10,31 | 10,04 | 7.605.252 |
| 25 apr 2024 | 10,17 | 10,82 | 10,11 | 10,81 | 10,53 | 3.457.446 |
| 24 apr 2024 | 9,77 | 10,30 | 9,77 | 10,23 | 9,96 | 2.467.860 |
| 23 apr 2024 | 9,64 | 9,85 | 9,49 | 9,77 | 9,52 | 2.305.482 |
| 22 apr 2024 | 9,48 | 9,66 | 9,00 | 9,55 | 9,30 | 2.667.780 |
| 19 apr 2024 | 9,68 | 9,77 | 9,38 | 9,51 | 9,26 | 2.267.976 |
| 18 apr 2024 | 9,78 | 10,01 | 9,56 | 9,76 | 9,51 | 3.139.544 |
| 17 apr 2024 | 9,01 | 9,81 | 9,01 | 9,77 | 9,52 | 4.280.674 |
| 16 apr 2024 | 9,60 | 9,63 | 8,72 | 8,77 | 8,55 | 5.115.252 |
| 15 apr 2024 | 10,43 | 10,68 | 9,58 | 9,75 | 9,50 | 5.276.186 |
| 12 apr 2024 | 10,38 | 10,79 | 10,28 | 10,56 | 10,29 | 3.635.772 |
| 11 apr 2024 | 10,36 | 10,70 | 10,34 | 10,39 | 10,12 | 2.186.820 |
| 10 apr 2024 | 10,95 | 10,95 | 10,38 | 10,66 | 10,38 | 2.632.404 |
| 09 apr 2024 | 10,68 | 11,00 | 10,65 | 10,95 | 10,67 | 2.447.100 |
| 08 apr 2024 | 11,39 | 11,39 | 10,63 | 10,63 | 10,35 | 2.684.616 |
| 03 apr 2024 | 11,43 | 11,43 | 11,02 | 11,32 | 11,03 | 2.471.508 |
| 02 apr 2024 | 11,46 | 11,62 | 11,38 | 11,48 | 11,18 | 2.365.860 |
| 01 apr 2024 | 11,18 | 11,54 | 11,10 | 11,50 | 11,20 | 2.826.636 |
| 29 mar 2024 | 11,11 | 11,23 | 10,98 | 11,17 | 10,88 | 946.320 |
| 28 mar 2024 | 10,67 | 11,27 | 10,67 | 11,07 | 10,78 | 2.463.900 |
| 27 mar 2024 | 11,29 | 11,30 | 10,67 | 10,67 | 10,39 | 2.710.536 |
| 26 mar 2024 | 11,29 | 11,43 | 11,09 | 11,25 | 10,96 | 2.382.996 |
| 25 mar 2024 | 11,58 | 11,76 | 11,27 | 11,27 | 10,99 | 3.578.856 |
| 22 mar 2024 | 11,70 | 11,82 | 11,52 | 11,63 | 11,33 | 3.018.618 |
| 21 mar 2024 | 11,84 | 11,88 | 11,58 | 11,72 | 11,42 | 2.400.816 |
| 20 mar 2024 | 11,77 | 11,87 | 11,67 | 11,84 | 11,54 | 2.413.560 |
| 19 mar 2024 | 11,79 | 11,88 | 11,63 | 11,75 | 11,45 | 2.476.728 |
| 18 mar 2024 | 11,43 | 11,76 | 11,43 | 11,75 | 11,45 | 2.602.344 |
| 15 mar 2024 | 11,21 | 11,38 | 11,08 | 11,36 | 11,07 | 2.210.868 |
| 14 mar 2024 | 11,51 | 11,52 | 11,07 | 11,25 | 10,96 | 3.133.080 |
| 13 mar 2024 | 11,33 | 11,79 | 11,27 | 11,51 | 11,21 | 3.836.988 |
| 12 mar 2024 | 11,18 | 11,32 | 11,02 | 11,21 | 10,92 | 2.725.140 |
| 11 mar 2024 | 11,23 | 11,23 | 10,80 | 11,16 | 10,87 | 2.990.802 |
| 08 mar 2024 | 10,77 | 10,98 | 10,68 | 10,96 | 10,68 | 2.336.520 |
| 07 mar 2024 | 10,91 | 11,08 | 10,67 | 10,68 | 10,40 | 2.740.020 |
| 06 mar 2024 | 10,67 | 11,02 | 10,67 | 10,81 | 10,53 | 2.474.460 |
| 05 mar 2024 | 11,00 | 11,21 | 10,75 | 10,79 | 10,51 | 3.396.948 |
| 04 mar 2024 | 11,56 | 11,57 | 10,82 | 11,05 | 10,77 | 3.489.816 |
| 01 mar 2024 | 10,58 | 11,38 | 10,54 | 11,30 | 11,01 | 3.894.672 |
| 29 feb 2024 | 10,10 | 10,60 | 10,08 | 10,53 | 10,26 | 2.963.976 |
| 28 feb 2024 | 11,50 | 11,60 | 10,13 | 10,15 | 9,89 | 5.019.292 |
| 27 feb 2024 | 10,83 | 11,50 | 10,59 | 11,50 | 11,20 | 2.659.044 |
| 26 feb 2024 | 10,86 | 11,24 | 10,70 | 10,93 | 10,65 | 2.793.240 |
| 23 feb 2024 | 10,27 | 10,79 | 10,26 | 10,73 | 10,46 | 2.403.072 |
| 22 feb 2024 | 10,06 | 10,31 | 10,02 | 10,26 | 10,00 | 2.212.908 |
| 21 feb 2024 | 9,85 | 10,32 | 9,74 | 10,10 | 9,84 | 2.680.320 |
| 20 feb 2024 | 10,01 | 10,01 | 9,61 | 9,86 | 9,61 | 4.228.940 |
| 19 feb 2024 | 9,30 | 10,38 | 9,30 | 10,12 | 9,86 | 5.447.676 |
| 08 feb 2024 | 7,93 | 9,50 | 7,76 | 9,25 | 9,01 | 6.781.620 |
| 07 feb 2024 | 8,48 | 8,74 | 7,75 | 8,21 | 8,00 | 6.810.216 |
| 06 feb 2024 | 7,37 | 8,63 | 7,15 | 8,36 | 8,14 | 7.190.924 |
| 05 feb 2024 | 9,17 | 9,33 | 7,89 | 8,09 | 7,88 | 6.708.469 |
| 02 feb 2024 | 9,95 | 10,42 | 9,04 | 9,48 | 9,23 | 5.109.127 |
| 01 feb 2024 | 10,07 | 10,29 | 9,81 | 10,07 | 9,81 | 4.220.448 |
| 31 gen 2024 | 10,94 | 10,94 | 10,04 | 10,09 | 9,83 | 4.081.675 |
| 30 gen 2024 | 10,80 | 11,07 | 10,59 | 10,60 | 10,33 | 2.615.496 |
| *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.