Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.687,42 +221,54 (+0,36%)
SF Oilless Bearing Group Co., Ltd. (300817.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 12,10 | 12,38 | 11,92 | 12,25 | 12,25 | 1.748.187 |
| 16 mag 2024 | 11,92 | 12,18 | 11,92 | 12,07 | 12,07 | 1.586.600 |
| 15 mag 2024 | 12,07 | 12,18 | 11,89 | 11,92 | 11,92 | 1.431.260 |
| 14 mag 2024 | 11,88 | 12,22 | 11,88 | 12,02 | 12,02 | 2.272.361 |
| 13 mag 2024 | 12,25 | 12,25 | 11,91 | 11,95 | 11,95 | 2.331.219 |
| 10 mag 2024 | 12,61 | 12,63 | 12,20 | 12,32 | 12,32 | 1.874.084 |
| 09 mag 2024 | 12,47 | 12,63 | 12,37 | 12,55 | 12,55 | 1.946.258 |
| 08 mag 2024 | 12,49 | 12,60 | 12,31 | 12,35 | 12,35 | 2.336.191 |
| 07 mag 2024 | 12,31 | 12,54 | 12,25 | 12,50 | 12,50 | 2.519.798 |
| 06 mag 2024 | 12,15 | 12,45 | 12,15 | 12,28 | 12,28 | 2.555.124 |
| 30 apr 2024 | 12,18 | 12,30 | 11,79 | 12,06 | 12,06 | 2.867.593 |
| 29 apr 2024 | 11,60 | 12,20 | 11,59 | 12,14 | 12,14 | 3.211.753 |
| 26 apr 2024 | 11,44 | 11,66 | 11,21 | 11,55 | 11,55 | 3.492.823 |
| 25 apr 2024 | 11,29 | 11,50 | 11,11 | 11,44 | 11,44 | 3.154.900 |
| 24 apr 2024 | 10,94 | 11,21 | 10,83 | 11,20 | 11,20 | 2.727.913 |
| 23 apr 2024 | 10,64 | 10,92 | 10,34 | 10,83 | 10,83 | 3.241.150 |
| 22 apr 2024 | 10,66 | 10,78 | 10,16 | 10,48 | 10,48 | 2.774.316 |
| 19 apr 2024 | 10,89 | 10,99 | 10,50 | 10,65 | 10,65 | 3.639.749 |
| 18 apr 2024 | 11,38 | 11,38 | 10,62 | 10,85 | 10,85 | 3.176.933 |
| 17 apr 2024 | 10,00 | 11,23 | 10,00 | 11,23 | 11,23 | 4.238.491 |
| 16 apr 2024 | 11,04 | 11,04 | 9,50 | 9,84 | 9,84 | 5.099.037 |
| 15 apr 2024 | 12,16 | 12,35 | 10,70 | 11,11 | 11,11 | 5.191.911 |
| 12 apr 2024 | 12,19 | 12,50 | 12,16 | 12,25 | 12,25 | 1.980.111 |
| 11 apr 2024 | 12,34 | 12,49 | 12,03 | 12,19 | 12,19 | 2.281.208 |
| 10 apr 2024 | 12,67 | 12,80 | 12,16 | 12,37 | 12,37 | 1.950.646 |
| 09 apr 2024 | 12,29 | 12,65 | 12,28 | 12,61 | 12,61 | 1.892.930 |
| 08 apr 2024 | 12,94 | 12,94 | 12,26 | 12,29 | 12,29 | 2.717.737 |
| 03 apr 2024 | 13,14 | 13,14 | 12,62 | 12,85 | 12,85 | 2.275.615 |
| 02 apr 2024 | 13,17 | 13,23 | 12,86 | 13,15 | 13,15 | 3.110.946 |
| 01 apr 2024 | 12,66 | 13,29 | 12,66 | 13,21 | 13,21 | 4.360.483 |
| 29 mar 2024 | 12,33 | 12,58 | 12,27 | 12,62 | 12,62 | 1.846.000 |
| 28 mar 2024 | 12,10 | 12,65 | 11,86 | 12,29 | 12,29 | 2.688.189 |
| 27 mar 2024 | 12,60 | 12,67 | 11,92 | 11,96 | 11,96 | 2.571.337 |
| 26 mar 2024 | 12,38 | 12,68 | 12,33 | 12,59 | 12,59 | 2.387.378 |
| 25 mar 2024 | 12,68 | 12,96 | 12,40 | 12,41 | 12,41 | 2.852.058 |
| 22 mar 2024 | 13,14 | 13,24 | 12,72 | 12,80 | 12,80 | 3.153.400 |
| 21 mar 2024 | 13,18 | 13,29 | 12,83 | 13,13 | 13,13 | 3.024.253 |
| 20 mar 2024 | 13,07 | 13,25 | 12,88 | 13,11 | 13,11 | 2.481.551 |
| 19 mar 2024 | 12,96 | 13,08 | 12,87 | 12,96 | 12,96 | 2.580.633 |
| 18 mar 2024 | 12,87 | 13,06 | 12,72 | 12,98 | 12,98 | 3.074.300 |
| 15 mar 2024 | 12,35 | 12,74 | 12,23 | 12,72 | 12,72 | 3.025.797 |
| 14 mar 2024 | 12,51 | 12,75 | 12,10 | 12,36 | 12,36 | 3.171.775 |
| 13 mar 2024 | 12,42 | 12,71 | 12,31 | 12,53 | 12,53 | 3.250.220 |
| 12 mar 2024 | 12,45 | 12,50 | 12,10 | 12,42 | 12,42 | 3.427.304 |
| 11 mar 2024 | 11,96 | 12,27 | 11,85 | 12,27 | 12,27 | 3.009.722 |
| 08 mar 2024 | 11,95 | 12,18 | 11,72 | 11,96 | 11,96 | 3.605.837 |
| 07 mar 2024 | 11,91 | 12,59 | 11,91 | 12,05 | 12,05 | 5.148.574 |
| 06 mar 2024 | 11,40 | 12,04 | 11,30 | 11,89 | 11,89 | 3.918.466 |
| 05 mar 2024 | 11,66 | 11,66 | 11,31 | 11,38 | 11,38 | 2.628.061 |
| 04 mar 2024 | 11,86 | 11,94 | 11,27 | 11,69 | 11,69 | 3.471.464 |
| 01 mar 2024 | 11,66 | 11,98 | 11,60 | 11,83 | 11,83 | 4.045.368 |
| 29 feb 2024 | 10,95 | 11,64 | 10,81 | 11,63 | 11,63 | 5.661.026 |
| 28 feb 2024 | 12,63 | 12,96 | 10,95 | 10,96 | 10,96 | 8.860.579 |
| 27 feb 2024 | 12,22 | 12,70 | 11,91 | 12,66 | 12,66 | 5.292.751 |
| 26 feb 2024 | 11,94 | 13,10 | 11,89 | 12,39 | 12,39 | 7.457.567 |
| 23 feb 2024 | 11,21 | 11,77 | 11,14 | 11,68 | 11,68 | 4.646.146 |
| 22 feb 2024 | 10,61 | 11,23 | 10,61 | 11,21 | 11,21 | 4.027.340 |
| 21 feb 2024 | 10,15 | 11,20 | 10,15 | 10,78 | 10,78 | 4.907.468 |
| 20 feb 2024 | 10,20 | 10,40 | 9,89 | 10,31 | 10,31 | 3.405.934 |
| 19 feb 2024 | 10,00 | 10,44 | 9,88 | 10,13 | 10,13 | 6.169.582 |
| 08 feb 2024 | 8,20 | 9,93 | 7,85 | 9,83 | 9,83 | 9.913.191 |
| 07 feb 2024 | 9,20 | 9,49 | 8,13 | 8,29 | 8,29 | 8.407.357 |
| 06 feb 2024 | 9,14 | 9,70 | 8,22 | 9,22 | 9,22 | 6.912.800 |
| 05 feb 2024 | 11,12 | 11,29 | 9,26 | 9,40 | 9,40 | 5.781.021 |
| 02 feb 2024 | 12,20 | 12,52 | 10,94 | 11,35 | 11,35 | 3.388.352 |
| 01 feb 2024 | 12,40 | 12,60 | 11,80 | 12,17 | 12,17 | 2.742.553 |
| 31 gen 2024 | 13,78 | 13,78 | 12,35 | 12,37 | 12,37 | 2.875.766 |
| 30 gen 2024 | 13,48 | 13,73 | 13,08 | 13,12 | 13,12 | 2.245.292 |
| 29 gen 2024 | 14,34 | 14,49 | 13,64 | 13,68 | 13,68 | 1.631.520 |
| 26 gen 2024 | 14,14 | 14,57 | 14,12 | 14,17 | 14,17 | 2.075.829 |
| 25 gen 2024 | 13,81 | 14,24 | 13,62 | 14,13 | 14,13 | 2.401.883 |
| 24 gen 2024 | 13,38 | 13,85 | 13,13 | 13,77 | 13,77 | 2.716.218 |
| 23 gen 2024 | 13,78 | 13,96 | 13,24 | 13,48 | 13,48 | 2.863.922 |
| 22 gen 2024 | 14,89 | 14,90 | 13,63 | 13,82 | 13,82 | 2.575.800 |
| 19 gen 2024 | 15,16 | 15,18 | 14,78 | 14,86 | 14,86 | 2.456.884 |
| 18 gen 2024 | 15,46 | 15,62 | 14,82 | 15,25 | 15,25 | 2.601.018 |
| 17 gen 2024 | 15,98 | 16,10 | 15,43 | 15,43 | 15,43 | 1.983.687 |
| 16 gen 2024 | 16,15 | 16,20 | 15,67 | 15,98 | 15,98 | 2.700.768 |
| 15 gen 2024 | 16,10 | 16,34 | 15,83 | 15,95 | 15,95 | 2.889.535 |
| 12 gen 2024 | 16,47 | 16,55 | 16,08 | 16,13 | 16,13 | 2.187.420 |
| 11 gen 2024 | 16,10 | 16,52 | 15,79 | 16,47 | 16,47 | 4.014.358 |
| 10 gen 2024 | 16,78 | 16,78 | 16,07 | 16,13 | 16,13 | 3.645.517 |
| 09 gen 2024 | 16,51 | 17,11 | 16,37 | 16,76 | 16,76 | 5.045.068 |
| 08 gen 2024 | 16,58 | 16,86 | 16,35 | 16,35 | 16,35 | 2.967.921 |
| 05 gen 2024 | 16,95 | 17,44 | 16,61 | 16,72 | 16,72 | 4.703.442 |
| 04 gen 2024 | 16,97 | 17,22 | 16,71 | 16,88 | 16,88 | 3.721.132 |
| 03 gen 2024 | 16,90 | 16,96 | 16,66 | 16,91 | 16,91 | 3.397.872 |
| 02 gen 2024 | 16,93 | 17,24 | 16,80 | 16,91 | 16,91 | 3.612.537 |
| 29 dic 2023 | 16,55 | 16,99 | 16,47 | 16,93 | 16,93 | 3.989.070 |
| 28 dic 2023 | 16,13 | 16,59 | 15,80 | 16,52 | 16,52 | 4.057.226 |
| 27 dic 2023 | 16,33 | 16,33 | 15,93 | 16,05 | 16,05 | 2.361.640 |
| 26 dic 2023 | 16,45 | 16,46 | 15,96 | 16,18 | 16,18 | 3.748.605 |
| 25 dic 2023 | 16,33 | 16,40 | 15,90 | 16,32 | 16,32 | 2.755.277 |
| 22 dic 2023 | 16,67 | 16,88 | 16,22 | 16,35 | 16,35 | 3.699.981 |
| 21 dic 2023 | 16,32 | 16,64 | 15,96 | 16,58 | 16,58 | 3.366.650 |
| 20 dic 2023 | 16,20 | 16,68 | 16,17 | 16,28 | 16,28 | 2.662.380 |
| 19 dic 2023 | 15,97 | 16,36 | 15,78 | 16,30 | 16,30 | 2.072.008 |
| 18 dic 2023 | 16,17 | 16,26 | 15,78 | 15,78 | 15,78 | 2.314.107 |
| 15 dic 2023 | 16,24 | 16,39 | 15,98 | 16,18 | 16,18 | 1.475.120 |
| 14 dic 2023 | 16,40 | 16,63 | 16,16 | 16,24 | 16,24 | 2.060.578 |
| *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.