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
56.984,32 -461,01 (-0,80%)
Funshine Culture Group Co.,Ltd. (300860.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 | 21,19 | 21,60 | 21,00 | 21,04 | 21,04 | 1.247.100 |
| 27 giu 2024 | 21,46 | 21,89 | 21,15 | 21,21 | 21,21 | 1.646.869 |
| 26 giu 2024 | 20,32 | 21,53 | 20,21 | 21,50 | 21,50 | 1.865.792 |
| 25 giu 2024 | 20,34 | 20,75 | 20,13 | 20,33 | 20,33 | 1.127.700 |
| 24 giu 2024 | 21,16 | 21,16 | 20,22 | 20,34 | 20,34 | 1.590.508 |
| 21 giu 2024 | 21,56 | 21,63 | 21,06 | 21,26 | 21,26 | 774.100 |
| 20 giu 2024 | 22,03 | 22,12 | 21,09 | 21,24 | 21,24 | 1.821.159 |
| 19 giu 2024 | 22,18 | 22,58 | 21,98 | 22,03 | 22,03 | 1.205.982 |
| 18 giu 2024 | 22,16 | 22,69 | 22,05 | 22,43 | 22,43 | 1.329.440 |
| 17 giu 2024 | 22,27 | 22,43 | 21,94 | 22,25 | 22,25 | 886.062 |
| 14 giu 2024 | 22,41 | 22,70 | 22,24 | 22,29 | 22,29 | 1.179.180 |
| 13 giu 2024 | 22,80 | 22,87 | 22,38 | 22,50 | 22,50 | 1.239.960 |
| 12 giu 2024 | 22,06 | 22,89 | 22,06 | 22,68 | 22,68 | 1.766.215 |
| 11 giu 2024 | 21,85 | 22,44 | 21,51 | 22,29 | 22,29 | 1.269.874 |
| 07 giu 2024 | 21,70 | 22,40 | 21,55 | 22,12 | 22,12 | 2.268.925 |
| 06 giu 2024 | 22,50 | 22,63 | 21,16 | 21,30 | 21,30 | 2.994.480 |
| 05 giu 2024 | 22,52 | 22,85 | 22,35 | 22,41 | 22,41 | 1.044.600 |
| 04 giu 2024 | 22,93 | 22,93 | 22,35 | 22,67 | 22,67 | 1.507.224 |
| 03 giu 2024 | 23,24 | 23,36 | 22,70 | 22,93 | 22,93 | 1.307.344 |
| 31 mag 2024 | 22,91 | 23,38 | 22,90 | 23,29 | 23,29 | 1.417.932 |
| 30 mag 2024 | 22,60 | 23,07 | 22,50 | 22,90 | 22,90 | 1.178.626 |
| 29 mag 2024 | 22,60 | 23,15 | 22,50 | 22,82 | 22,82 | 1.250.160 |
| 28 mag 2024 | 23,17 | 23,34 | 22,74 | 22,75 | 22,75 | 1.365.392 |
| 27 mag 2024 | 23,13 | 23,38 | 22,61 | 23,17 | 23,17 | 1.716.760 |
| 24 mag 2024 | 23,53 | 23,81 | 23,01 | 23,05 | 23,05 | 2.040.040 |
| 23 mag 2024 | 24,50 | 24,51 | 23,64 | 23,70 | 23,70 | 2.434.136 |
| 22 mag 2024 | 24,53 | 24,75 | 24,41 | 24,58 | 24,58 | 1.672.400 |
| 21 mag 2024 | 24,88 | 25,25 | 24,52 | 24,63 | 24,63 | 1.838.980 |
| 20 mag 2024 | 24,90 | 25,40 | 24,67 | 24,96 | 24,96 | 2.744.889 |
| 17 mag 2024 | 24,61 | 25,39 | 24,60 | 25,09 | 25,09 | 3.091.976 |
| 17 mag 2024 | 0.6 Dividendo | |||||
| 17 mag 2024 | 1.4:1 Frazionamento azionario | |||||
| 16 mag 2024 | 25,39 | 25,59 | 24,95 | 24,96 | 24,36 | 3.270.960 |
| 15 mag 2024 | 25,89 | 25,96 | 25,38 | 25,51 | 24,89 | 2.728.089 |
| 14 mag 2024 | 25,16 | 25,84 | 25,16 | 25,84 | 25,21 | 3.376.114 |
| 13 mag 2024 | 25,06 | 25,59 | 24,60 | 25,07 | 24,47 | 2.605.337 |
| 10 mag 2024 | 25,38 | 25,64 | 24,91 | 25,12 | 24,52 | 2.333.660 |
| 09 mag 2024 | 24,96 | 25,44 | 24,89 | 25,29 | 24,68 | 2.520.401 |
| 08 mag 2024 | 25,71 | 25,71 | 24,86 | 25,02 | 24,42 | 3.674.794 |
| 07 mag 2024 | 25,71 | 26,16 | 25,52 | 25,86 | 25,24 | 3.697.500 |
| 06 mag 2024 | 26,05 | 26,26 | 25,63 | 25,74 | 25,12 | 4.613.827 |
| 30 apr 2024 | 27,14 | 27,14 | 25,61 | 25,72 | 25,10 | 6.305.877 |
| 29 apr 2024 | 26,71 | 27,46 | 26,61 | 27,17 | 26,52 | 6.482.964 |
| 26 apr 2024 | 27,57 | 28,21 | 27,03 | 27,21 | 26,55 | 8.445.434 |
| 25 apr 2024 | 27,86 | 27,86 | 26,92 | 26,98 | 26,33 | 9.666.330 |
| 24 apr 2024 | 27,21 | 31,07 | 26,68 | 29,76 | 29,04 | 12.312.147 |
| 23 apr 2024 | 26,23 | 27,14 | 25,86 | 27,09 | 26,43 | 7.227.241 |
| 22 apr 2024 | 25,18 | 27,12 | 24,57 | 26,23 | 25,60 | 5.575.857 |
| 19 apr 2024 | 24,79 | 25,36 | 24,65 | 25,19 | 24,59 | 2.543.304 |
| 18 apr 2024 | 24,64 | 25,49 | 24,20 | 24,94 | 24,34 | 3.202.452 |
| 17 apr 2024 | 23,92 | 24,91 | 23,92 | 24,65 | 24,06 | 3.203.250 |
| 16 apr 2024 | 25,04 | 25,11 | 23,46 | 23,50 | 22,94 | 3.317.286 |
| 15 apr 2024 | 25,44 | 25,78 | 24,38 | 25,09 | 24,49 | 3.349.850 |
| 12 apr 2024 | 25,99 | 26,19 | 25,45 | 25,49 | 24,88 | 2.166.735 |
| 11 apr 2024 | 25,79 | 26,40 | 25,48 | 26,09 | 25,47 | 2.544.042 |
| 10 apr 2024 | 26,57 | 26,57 | 25,64 | 25,91 | 25,28 | 2.665.751 |
| 09 apr 2024 | 26,07 | 26,79 | 25,95 | 26,64 | 26,00 | 2.393.347 |
| 08 apr 2024 | 26,80 | 26,80 | 26,08 | 26,09 | 25,46 | 2.953.909 |
| 03 apr 2024 | 27,62 | 27,62 | 26,49 | 26,92 | 26,27 | 2.826.712 |
| 02 apr 2024 | 28,40 | 28,47 | 27,49 | 27,74 | 27,07 | 3.785.161 |
| 01 apr 2024 | 26,43 | 28,96 | 26,42 | 28,39 | 27,71 | 6.480.651 |
| 29 mar 2024 | 26,64 | 26,77 | 26,01 | 26,22 | 25,59 | 1.742.398 |
| 28 mar 2024 | 26,19 | 27,04 | 26,06 | 26,69 | 26,05 | 3.206.999 |
| 27 mar 2024 | 26,85 | 27,15 | 26,16 | 26,23 | 25,60 | 4.101.559 |
| 26 mar 2024 | 27,56 | 27,99 | 26,51 | 27,03 | 26,38 | 5.298.724 |
| 25 mar 2024 | 29,20 | 29,39 | 27,57 | 27,57 | 26,91 | 6.169.548 |
| 22 mar 2024 | 29,23 | 29,96 | 28,35 | 29,41 | 28,71 | 7.367.810 |
| 21 mar 2024 | 29,39 | 30,14 | 29,06 | 29,51 | 28,80 | 6.465.750 |
| 20 mar 2024 | 28,86 | 29,43 | 28,81 | 29,21 | 28,51 | 5.183.064 |
| 19 mar 2024 | 29,25 | 29,64 | 28,76 | 28,85 | 28,16 | 4.435.774 |
| 18 mar 2024 | 28,31 | 29,31 | 27,81 | 29,29 | 28,58 | 5.616.485 |
| 15 mar 2024 | 27,94 | 28,09 | 27,51 | 27,89 | 27,22 | 3.525.375 |
| 14 mar 2024 | 28,62 | 28,66 | 27,74 | 28,11 | 27,43 | 4.841.450 |
| 13 mar 2024 | 28,29 | 29,14 | 28,04 | 28,67 | 27,98 | 5.802.654 |
| 12 mar 2024 | 27,86 | 28,39 | 27,36 | 28,32 | 27,64 | 6.255.127 |
| 11 mar 2024 | 27,46 | 27,64 | 26,44 | 27,61 | 26,94 | 6.435.342 |
| 08 mar 2024 | 28,16 | 28,40 | 27,41 | 27,94 | 27,26 | 4.198.047 |
| 07 mar 2024 | 28,91 | 29,21 | 27,88 | 28,24 | 27,56 | 3.127.115 |
| 06 mar 2024 | 28,99 | 29,06 | 28,38 | 28,86 | 28,17 | 3.143.564 |
| 05 mar 2024 | 28,94 | 29,48 | 28,36 | 29,01 | 28,31 | 3.372.398 |
| 04 mar 2024 | 28,96 | 29,16 | 28,40 | 29,11 | 28,41 | 3.401.556 |
| 01 mar 2024 | 28,69 | 29,21 | 28,30 | 28,96 | 28,27 | 2.570.862 |
| 29 feb 2024 | 27,14 | 28,64 | 27,01 | 28,64 | 27,95 | 4.117.509 |
| 28 feb 2024 | 29,57 | 30,06 | 27,21 | 27,26 | 26,61 | 5.354.013 |
| 27 feb 2024 | 28,37 | 29,57 | 28,29 | 29,57 | 28,86 | 3.589.327 |
| 26 feb 2024 | 28,01 | 29,34 | 27,51 | 28,52 | 27,84 | 4.758.294 |
| 23 feb 2024 | 26,50 | 27,70 | 26,32 | 27,70 | 27,03 | 3.686.323 |
| 22 feb 2024 | 26,06 | 26,79 | 25,94 | 26,68 | 26,04 | 2.909.723 |
| 21 feb 2024 | 25,11 | 26,84 | 24,84 | 26,05 | 25,42 | 4.533.758 |
| 20 feb 2024 | 25,96 | 26,04 | 24,84 | 25,46 | 24,85 | 4.526.485 |
| 19 feb 2024 | 26,51 | 26,91 | 25,36 | 25,88 | 25,26 | 5.500.684 |
| 08 feb 2024 | 22,79 | 26,19 | 22,79 | 25,99 | 25,36 | 5.376.200 |
| 07 feb 2024 | 23,71 | 24,64 | 22,78 | 22,79 | 22,24 | 5.970.640 |
| 06 feb 2024 | 21,43 | 24,39 | 21,24 | 23,69 | 23,12 | 5.006.405 |
| 05 feb 2024 | 26,34 | 26,78 | 22,31 | 22,85 | 22,30 | 5.440.608 |
| 02 feb 2024 | 28,97 | 29,41 | 26,07 | 27,09 | 26,44 | 2.041.270 |
| 01 feb 2024 | 29,25 | 29,35 | 27,86 | 28,97 | 28,27 | 1.703.884 |
| 31 gen 2024 | 30,00 | 30,54 | 28,87 | 29,03 | 28,33 | 1.342.054 |
| 30 gen 2024 | 31,28 | 31,57 | 30,14 | 30,21 | 29,49 | 1.362.480 |
| 29 gen 2024 | 32,99 | 32,99 | 31,07 | 31,15 | 30,40 | 1.983.905 |
| *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.