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
56.557,70 -1.081,46 (-1,88%)
Hiecise Precision Equipment Co.,Ltd. (300809.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 | 20,26 | 20,74 | 19,91 | 20,26 | 20,26 | 5.811.380 |
| 27 giu 2024 | 20,92 | 21,22 | 20,20 | 20,24 | 20,24 | 7.063.080 |
| 26 giu 2024 | 20,05 | 21,09 | 20,05 | 21,09 | 21,09 | 11.213.972 |
| 25 giu 2024 | 19,00 | 22,00 | 18,98 | 20,97 | 20,97 | 15.143.640 |
| 24 giu 2024 | 19,41 | 19,44 | 18,65 | 18,80 | 18,80 | 2.576.800 |
| 21 giu 2024 | 19,79 | 19,82 | 19,31 | 19,65 | 19,65 | 1.741.820 |
| 20 giu 2024 | 20,37 | 20,45 | 19,71 | 19,74 | 19,74 | 2.357.507 |
| 19 giu 2024 | 20,78 | 20,95 | 20,31 | 20,35 | 20,35 | 2.453.840 |
| 19 giu 2024 | 0.1 Dividendo | |||||
| 18 giu 2024 | 20,33 | 20,97 | 20,28 | 20,89 | 20,79 | 2.808.520 |
| 17 giu 2024 | 20,17 | 20,50 | 20,13 | 20,32 | 20,22 | 1.623.540 |
| 14 giu 2024 | 20,65 | 20,65 | 20,18 | 20,27 | 20,17 | 2.177.914 |
| 13 giu 2024 | 20,68 | 20,82 | 20,46 | 20,63 | 20,53 | 2.233.900 |
| 12 giu 2024 | 20,23 | 20,69 | 20,06 | 20,56 | 20,46 | 2.245.260 |
| 11 giu 2024 | 19,99 | 20,30 | 19,61 | 20,26 | 20,16 | 1.973.580 |
| 07 giu 2024 | 20,09 | 20,28 | 19,83 | 20,11 | 20,01 | 1.990.989 |
| 06 giu 2024 | 20,46 | 20,60 | 19,56 | 19,82 | 19,73 | 3.596.160 |
| 05 giu 2024 | 20,97 | 20,98 | 20,39 | 20,39 | 20,29 | 2.932.257 |
| 04 giu 2024 | 21,00 | 21,18 | 20,60 | 20,98 | 20,88 | 3.365.435 |
| 03 giu 2024 | 21,78 | 21,95 | 21,00 | 21,09 | 20,99 | 6.520.155 |
| 31 mag 2024 | 21,75 | 22,36 | 21,56 | 22,21 | 22,10 | 7.561.732 |
| 30 mag 2024 | 21,09 | 21,58 | 20,94 | 21,41 | 21,31 | 2.140.040 |
| 29 mag 2024 | 21,00 | 21,58 | 21,00 | 21,32 | 21,22 | 1.661.360 |
| 28 mag 2024 | 21,44 | 21,91 | 21,20 | 21,40 | 21,30 | 2.396.120 |
| 27 mag 2024 | 21,33 | 21,54 | 20,69 | 21,54 | 21,44 | 3.129.380 |
| 24 mag 2024 | 21,60 | 21,63 | 21,16 | 21,32 | 21,22 | 2.715.754 |
| 23 mag 2024 | 22,19 | 22,19 | 21,50 | 21,58 | 21,48 | 2.485.159 |
| 22 mag 2024 | 21,80 | 22,22 | 21,80 | 22,12 | 22,01 | 2.208.550 |
| 21 mag 2024 | 22,16 | 22,16 | 21,65 | 21,94 | 21,83 | 2.159.780 |
| 20 mag 2024 | 22,30 | 22,32 | 21,85 | 22,09 | 21,98 | 2.918.180 |
| 17 mag 2024 | 21,85 | 22,23 | 21,65 | 22,23 | 22,12 | 2.582.496 |
| 16 mag 2024 | 21,75 | 22,16 | 21,60 | 21,88 | 21,78 | 2.881.060 |
| 15 mag 2024 | 21,78 | 22,10 | 21,55 | 21,75 | 21,65 | 2.296.800 |
| 14 mag 2024 | 21,75 | 22,31 | 21,71 | 21,87 | 21,77 | 3.079.360 |
| 13 mag 2024 | 22,38 | 22,42 | 21,58 | 21,71 | 21,61 | 4.779.645 |
| 10 mag 2024 | 23,59 | 23,69 | 22,58 | 22,65 | 22,54 | 4.795.616 |
| 09 mag 2024 | 23,28 | 23,77 | 23,28 | 23,60 | 23,49 | 3.733.860 |
| 08 mag 2024 | 23,98 | 24,09 | 23,40 | 23,51 | 23,40 | 4.011.660 |
| 07 mag 2024 | 24,10 | 24,38 | 23,83 | 24,20 | 24,08 | 4.832.900 |
| 06 mag 2024 | 23,79 | 24,56 | 23,79 | 24,15 | 24,03 | 7.345.240 |
| 30 apr 2024 | 23,75 | 23,96 | 23,35 | 23,57 | 23,46 | 4.218.140 |
| 29 apr 2024 | 23,60 | 24,10 | 23,58 | 23,81 | 23,70 | 6.102.320 |
| 26 apr 2024 | 22,69 | 23,55 | 22,69 | 23,51 | 23,40 | 6.411.346 |
| 25 apr 2024 | 22,58 | 23,24 | 22,40 | 22,86 | 22,75 | 5.456.477 |
| 24 apr 2024 | 22,42 | 22,80 | 22,03 | 22,78 | 22,67 | 6.378.077 |
| 23 apr 2024 | 21,99 | 22,48 | 21,41 | 22,25 | 22,14 | 4.811.660 |
| 22 apr 2024 | 21,88 | 22,01 | 21,16 | 21,76 | 21,66 | 4.448.479 |
| 19 apr 2024 | 22,06 | 22,45 | 21,73 | 22,08 | 21,97 | 4.802.860 |
| 18 apr 2024 | 22,50 | 23,12 | 22,02 | 22,50 | 22,39 | 5.893.689 |
| 17 apr 2024 | 22,19 | 22,89 | 22,19 | 22,72 | 22,61 | 6.813.742 |
| 16 apr 2024 | 22,86 | 23,10 | 19,31 | 21,34 | 21,24 | 8.643.271 |
| 15 apr 2024 | 23,68 | 24,73 | 22,91 | 23,46 | 23,35 | 9.858.572 |
| 12 apr 2024 | 23,99 | 24,23 | 22,83 | 23,25 | 23,14 | 9.771.981 |
| 11 apr 2024 | 24,88 | 25,26 | 23,70 | 23,95 | 23,84 | 12.570.067 |
| 10 apr 2024 | 25,63 | 27,38 | 24,92 | 25,00 | 24,88 | 16.100.545 |
| 09 apr 2024 | 23,56 | 23,98 | 23,30 | 23,87 | 23,76 | 2.839.391 |
| 08 apr 2024 | 23,89 | 24,17 | 23,57 | 23,57 | 23,46 | 3.178.700 |
| 03 apr 2024 | 25,01 | 25,15 | 23,91 | 24,23 | 24,11 | 4.712.200 |
| 02 apr 2024 | 25,36 | 26,21 | 25,00 | 25,17 | 25,05 | 8.688.032 |
| 01 apr 2024 | 24,57 | 25,20 | 24,57 | 24,92 | 24,80 | 5.429.520 |
| 29 mar 2024 | 24,19 | 24,54 | 23,80 | 24,56 | 24,44 | 2.486.359 |
| 28 mar 2024 | 23,63 | 24,66 | 23,58 | 24,19 | 24,07 | 4.672.097 |
| 27 mar 2024 | 24,77 | 24,89 | 23,61 | 23,64 | 23,53 | 5.195.137 |
| 26 mar 2024 | 25,92 | 25,92 | 24,64 | 24,95 | 24,83 | 6.464.855 |
| 25 mar 2024 | 26,12 | 26,66 | 25,13 | 25,30 | 25,18 | 5.468.040 |
| 22 mar 2024 | 26,88 | 26,91 | 26,12 | 26,33 | 26,20 | 5.157.860 |
| 21 mar 2024 | 27,31 | 27,44 | 26,69 | 26,96 | 26,83 | 6.123.080 |
| 20 mar 2024 | 27,73 | 27,90 | 27,16 | 27,44 | 27,31 | 5.831.360 |
| 19 mar 2024 | 28,13 | 29,00 | 27,73 | 27,74 | 27,61 | 7.865.680 |
| 18 mar 2024 | 28,00 | 28,63 | 27,50 | 28,45 | 28,31 | 9.222.700 |
| 15 mar 2024 | 27,00 | 27,98 | 26,81 | 27,92 | 27,79 | 7.127.013 |
| 14 mar 2024 | 27,14 | 28,00 | 26,48 | 27,30 | 27,17 | 5.890.839 |
| 13 mar 2024 | 27,12 | 27,38 | 26,75 | 26,99 | 26,86 | 4.965.480 |
| 12 mar 2024 | 27,10 | 27,79 | 27,01 | 27,30 | 27,17 | 5.891.813 |
| 11 mar 2024 | 27,28 | 27,37 | 26,76 | 27,32 | 27,19 | 5.643.220 |
| 08 mar 2024 | 26,79 | 27,47 | 26,35 | 27,25 | 27,12 | 7.061.793 |
| 07 mar 2024 | 28,60 | 29,38 | 27,03 | 27,05 | 26,92 | 13.623.647 |
| 06 mar 2024 | 26,21 | 27,82 | 25,90 | 27,75 | 27,62 | 12.050.247 |
| 05 mar 2024 | 26,76 | 27,15 | 25,99 | 26,21 | 26,08 | 6.924.867 |
| 04 mar 2024 | 26,78 | 27,50 | 25,99 | 27,29 | 27,16 | 9.580.346 |
| 01 mar 2024 | 26,51 | 27,49 | 26,00 | 27,34 | 27,21 | 10.186.373 |
| 29 feb 2024 | 23,70 | 26,28 | 23,70 | 26,18 | 26,05 | 8.255.066 |
| 28 feb 2024 | 26,80 | 27,00 | 24,12 | 24,25 | 24,13 | 11.825.281 |
| 27 feb 2024 | 26,32 | 28,20 | 25,80 | 27,39 | 27,26 | 13.332.072 |
| 26 feb 2024 | 28,85 | 28,85 | 26,46 | 26,97 | 26,84 | 15.966.920 |
| 23 feb 2024 | 23,32 | 25,48 | 23,18 | 24,75 | 24,63 | 9.004.168 |
| 22 feb 2024 | 22,50 | 23,60 | 22,41 | 23,34 | 23,23 | 6.378.875 |
| 21 feb 2024 | 22,23 | 24,23 | 22,03 | 22,72 | 22,61 | 8.094.819 |
| 20 feb 2024 | 21,80 | 22,65 | 21,50 | 22,65 | 22,54 | 5.894.982 |
| 19 feb 2024 | 22,15 | 22,39 | 21,38 | 22,17 | 22,06 | 5.952.527 |
| 08 feb 2024 | 19,48 | 22,22 | 19,26 | 21,82 | 21,72 | 7.822.709 |
| 07 feb 2024 | 19,92 | 20,58 | 18,83 | 19,32 | 19,23 | 5.791.086 |
| 06 feb 2024 | 18,12 | 20,30 | 17,76 | 19,74 | 19,65 | 5.602.236 |
| 05 feb 2024 | 20,01 | 20,15 | 18,30 | 18,71 | 18,62 | 5.668.698 |
| 02 feb 2024 | 21,80 | 22,18 | 19,99 | 20,62 | 20,52 | 5.095.980 |
| 01 feb 2024 | 21,28 | 22,30 | 21,28 | 21,72 | 21,62 | 4.041.116 |
| 31 gen 2024 | 21,94 | 22,51 | 21,35 | 21,49 | 21,39 | 4.333.420 |
| 30 gen 2024 | 22,03 | 22,80 | 21,71 | 21,95 | 21,84 | 3.501.040 |
| 29 gen 2024 | 23,51 | 23,80 | 22,25 | 22,26 | 22,15 | 4.773.061 |
| 26 gen 2024 | 24,20 | 24,45 | 23,38 | 23,59 | 23,48 | 5.225.700 |
| *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.