Italia markets open in 1 hour 3 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.488,62 +147,08 (+0,37%) EUR/USD
1,0694 -0,0015 (-0,14%) Bitcoin EUR
57.573,26 +678,83 (+1,19%) CMC Crypto 200
1.281,34 +15,20 (+1,20%)
Nantong JiangTian Chemical Co., Ltd. (300927.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
In data: 01:42PM CST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 14,58 | 14,07 | 13,75 | 13,88 | 13,88 | 1.379.100 |
| 27 giu 2024 | 14,30 | 14,44 | 13,71 | 13,78 | 13,78 | 2.606.340 |
| 26 giu 2024 | 14,03 | 14,36 | 13,67 | 14,32 | 14,32 | 2.050.060 |
| 25 giu 2024 | 13,94 | 14,14 | 13,80 | 13,96 | 13,96 | 2.196.285 |
| 24 giu 2024 | 14,50 | 14,52 | 13,78 | 13,82 | 13,82 | 3.650.560 |
| 21 giu 2024 | 14,58 | 14,94 | 14,22 | 14,63 | 14,63 | 2.685.120 |
| 21 giu 2024 | 0.145 Dividendo | |||||
| 20 giu 2024 | 15,53 | 15,75 | 14,84 | 14,88 | 14,73 | 3.957.828 |
| 19 giu 2024 | 15,73 | 15,83 | 15,32 | 15,40 | 15,25 | 2.985.144 |
| 18 giu 2024 | 15,30 | 15,80 | 15,30 | 15,73 | 15,58 | 4.118.060 |
| 17 giu 2024 | 15,58 | 15,58 | 15,23 | 15,27 | 15,12 | 3.468.424 |
| 14 giu 2024 | 15,76 | 16,08 | 15,60 | 15,64 | 15,49 | 3.998.664 |
| 13 giu 2024 | 15,84 | 16,20 | 15,40 | 15,94 | 15,78 | 6.832.042 |
| 12 giu 2024 | 15,00 | 16,10 | 14,97 | 15,86 | 15,71 | 6.567.540 |
| 11 giu 2024 | 15,10 | 15,10 | 14,52 | 15,00 | 14,85 | 4.631.380 |
| 07 giu 2024 | 14,66 | 15,59 | 14,51 | 15,21 | 15,06 | 5.932.790 |
| 06 giu 2024 | 15,88 | 16,56 | 14,56 | 14,66 | 14,52 | 8.996.422 |
| 05 giu 2024 | 15,50 | 16,31 | 15,20 | 16,20 | 16,04 | 8.969.716 |
| 04 giu 2024 | 15,59 | 15,60 | 15,18 | 15,57 | 15,42 | 3.607.340 |
| 03 giu 2024 | 16,11 | 16,13 | 15,37 | 15,65 | 15,50 | 5.913.361 |
| 31 mag 2024 | 16,12 | 16,27 | 15,70 | 16,11 | 15,95 | 6.794.480 |
| 30 mag 2024 | 16,80 | 17,35 | 15,99 | 16,07 | 15,91 | 9.505.640 |
| 29 mag 2024 | 16,65 | 17,56 | 16,59 | 17,05 | 16,88 | 8.279.781 |
| 28 mag 2024 | 18,47 | 18,78 | 16,94 | 17,33 | 17,16 | 13.310.067 |
| 27 mag 2024 | 18,75 | 19,31 | 18,00 | 18,42 | 18,24 | 13.929.219 |
| 24 mag 2024 | 20,20 | 22,51 | 19,73 | 19,82 | 19,63 | 20.264.533 |
| 23 mag 2024 | 19,50 | 22,39 | 18,50 | 21,32 | 21,11 | 22.422.942 |
| 22 mag 2024 | 18,10 | 21,27 | 17,90 | 20,80 | 20,60 | 21.444.118 |
| 21 mag 2024 | 18,17 | 20,28 | 18,00 | 18,66 | 18,48 | 22.276.301 |
| 20 mag 2024 | 17,00 | 17,64 | 16,05 | 17,64 | 17,47 | 9.747.879 |
| 17 mag 2024 | 14,69 | 14,95 | 14,42 | 14,70 | 14,56 | 2.218.160 |
| 16 mag 2024 | 14,45 | 14,95 | 14,45 | 14,70 | 14,56 | 3.372.280 |
| 15 mag 2024 | 14,31 | 14,73 | 14,20 | 14,49 | 14,35 | 2.361.565 |
| 14 mag 2024 | 14,53 | 15,05 | 14,29 | 14,45 | 14,31 | 2.674.800 |
| 13 mag 2024 | 14,91 | 15,19 | 14,46 | 14,54 | 14,40 | 2.807.460 |
| 10 mag 2024 | 15,86 | 15,86 | 14,87 | 15,12 | 14,97 | 4.396.309 |
| 09 mag 2024 | 15,60 | 16,33 | 15,32 | 15,90 | 15,75 | 5.280.282 |
| 08 mag 2024 | 15,94 | 16,29 | 15,56 | 15,60 | 15,45 | 6.027.304 |
| 07 mag 2024 | 15,30 | 16,42 | 14,98 | 16,42 | 16,26 | 9.121.189 |
| 06 mag 2024 | 13,71 | 15,99 | 13,71 | 15,48 | 15,33 | 7.548.688 |
| 30 apr 2024 | 13,83 | 13,93 | 13,53 | 13,57 | 13,44 | 1.759.100 |
| 29 apr 2024 | 13,60 | 14,03 | 13,51 | 13,85 | 13,72 | 2.906.426 |
| 26 apr 2024 | 13,45 | 13,77 | 13,18 | 13,68 | 13,55 | 3.222.134 |
| 25 apr 2024 | 13,20 | 13,87 | 13,15 | 13,57 | 13,44 | 2.697.888 |
| 24 apr 2024 | 12,54 | 13,40 | 12,54 | 13,20 | 13,07 | 2.049.900 |
| 23 apr 2024 | 12,61 | 13,06 | 12,52 | 12,62 | 12,50 | 1.589.240 |
| 22 apr 2024 | 13,33 | 13,45 | 12,56 | 12,69 | 12,57 | 3.095.373 |
| 19 apr 2024 | 12,80 | 14,41 | 12,53 | 13,53 | 13,40 | 4.766.398 |
| 18 apr 2024 | 12,95 | 13,56 | 12,89 | 13,19 | 13,06 | 3.141.255 |
| 17 apr 2024 | 12,33 | 13,06 | 12,31 | 13,03 | 12,90 | 2.666.262 |
| 16 apr 2024 | 12,80 | 12,87 | 11,50 | 12,15 | 12,03 | 3.587.079 |
| 15 apr 2024 | 14,14 | 14,25 | 12,67 | 13,00 | 12,87 | 4.365.147 |
| 12 apr 2024 | 13,77 | 14,59 | 13,71 | 14,24 | 14,10 | 3.518.799 |
| 11 apr 2024 | 13,70 | 14,21 | 13,70 | 13,76 | 13,63 | 2.351.712 |
| 10 apr 2024 | 14,39 | 14,39 | 13,65 | 13,87 | 13,73 | 3.588.251 |
| 09 apr 2024 | 14,25 | 14,75 | 14,19 | 14,45 | 14,31 | 2.980.929 |
| 08 apr 2024 | 15,27 | 15,32 | 14,28 | 14,33 | 14,19 | 5.070.368 |
| 03 apr 2024 | 16,43 | 16,54 | 15,60 | 15,60 | 15,45 | 7.146.790 |
| 02 apr 2024 | 15,10 | 17,30 | 14,91 | 17,12 | 16,95 | 10.491.972 |
| 01 apr 2024 | 15,41 | 15,46 | 14,72 | 15,21 | 15,06 | 6.032.282 |
| 29 mar 2024 | 15,90 | 16,44 | 15,55 | 15,50 | 15,35 | 4.014.287 |
| 28 mar 2024 | 15,80 | 16,80 | 15,60 | 16,09 | 15,93 | 8.254.876 |
| 27 mar 2024 | 14,70 | 16,98 | 14,28 | 16,29 | 16,13 | 10.852.772 |
| 26 mar 2024 | 14,25 | 15,47 | 13,61 | 14,98 | 14,83 | 7.349.223 |
| 25 mar 2024 | 13,37 | 16,20 | 13,06 | 14,60 | 14,46 | 7.889.340 |
| 22 mar 2024 | 13,31 | 14,77 | 13,05 | 13,66 | 13,53 | 5.561.459 |
| 21 mar 2024 | 13,32 | 13,88 | 12,82 | 13,37 | 13,24 | 4.476.215 |
| 20 mar 2024 | 12,66 | 13,18 | 12,55 | 13,18 | 13,05 | 2.270.195 |
| 19 mar 2024 | 12,70 | 12,91 | 12,57 | 12,60 | 12,48 | 1.802.728 |
| 18 mar 2024 | 12,35 | 12,66 | 12,35 | 12,62 | 12,50 | 1.889.879 |
| 15 mar 2024 | 11,90 | 12,44 | 11,84 | 12,33 | 12,21 | 1.897.624 |
| 14 mar 2024 | 11,83 | 12,19 | 11,77 | 11,96 | 11,84 | 2.067.945 |
| 13 mar 2024 | 11,93 | 12,11 | 11,78 | 11,90 | 11,78 | 1.613.520 |
| 12 mar 2024 | 11,70 | 11,97 | 11,64 | 11,95 | 11,83 | 1.765.093 |
| 11 mar 2024 | 11,36 | 11,66 | 11,33 | 11,66 | 11,55 | 1.542.264 |
| 08 mar 2024 | 11,37 | 11,60 | 11,19 | 11,40 | 11,29 | 1.346.855 |
| 07 mar 2024 | 11,42 | 11,64 | 11,22 | 11,37 | 11,26 | 1.818.701 |
| 06 mar 2024 | 11,09 | 11,46 | 11,03 | 11,33 | 11,22 | 1.793.860 |
| 05 mar 2024 | 11,50 | 11,57 | 11,07 | 11,10 | 10,99 | 2.701.680 |
| 04 mar 2024 | 11,90 | 11,95 | 11,34 | 11,60 | 11,49 | 2.394.855 |
| 01 mar 2024 | 11,80 | 12,10 | 11,72 | 11,92 | 11,80 | 3.729.436 |
| 29 feb 2024 | 11,98 | 12,30 | 11,46 | 12,12 | 12,00 | 4.761.985 |
| 28 feb 2024 | 12,48 | 12,88 | 11,15 | 11,45 | 11,34 | 4.062.180 |
| 27 feb 2024 | 12,17 | 12,45 | 12,02 | 12,43 | 12,31 | 2.309.121 |
| 26 feb 2024 | 11,99 | 12,57 | 11,76 | 12,24 | 12,12 | 3.095.580 |
| 23 feb 2024 | 11,40 | 12,10 | 11,29 | 11,93 | 11,81 | 2.895.287 |
| 22 feb 2024 | 10,76 | 11,30 | 10,72 | 11,29 | 11,18 | 2.484.980 |
| 21 feb 2024 | 10,38 | 11,24 | 10,25 | 10,83 | 10,72 | 2.608.381 |
| 20 feb 2024 | 10,35 | 10,70 | 10,02 | 10,46 | 10,36 | 2.201.703 |
| 19 feb 2024 | 9,90 | 10,59 | 9,82 | 10,37 | 10,27 | 3.792.873 |
| 08 feb 2024 | 8,43 | 9,97 | 8,41 | 9,79 | 9,69 | 5.568.426 |
| 07 feb 2024 | 9,45 | 9,55 | 8,28 | 8,51 | 8,43 | 4.665.407 |
| 06 feb 2024 | 9,40 | 10,00 | 8,61 | 9,45 | 9,36 | 3.881.219 |
| 05 feb 2024 | 11,61 | 11,65 | 9,38 | 9,73 | 9,64 | 4.202.723 |
| 02 feb 2024 | 12,45 | 12,72 | 11,05 | 11,58 | 11,47 | 2.696.959 |
| 01 feb 2024 | 12,62 | 12,80 | 12,11 | 12,38 | 12,26 | 2.223.160 |
| 31 gen 2024 | 13,64 | 13,86 | 12,64 | 12,66 | 12,54 | 2.072.983 |
| 30 gen 2024 | 14,22 | 14,22 | 13,54 | 13,59 | 13,46 | 1.241.768 |
| 29 gen 2024 | 15,00 | 15,00 | 14,10 | 14,15 | 14,01 | 1.420.674 |
| 26 gen 2024 | 14,74 | 15,08 | 14,61 | 14,85 | 14,71 | 1.434.340 |
| *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.