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
57.358,47 +378,70 (+0,66%)
EMTEK (Shenzhen) Co., Ltd. (300938.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 20,02 | 20,50 | 19,87 | 19,88 | 19,88 | 950.586 |
| 27 giu 2024 | 20,42 | 20,60 | 20,00 | 20,00 | 20,00 | 945.591 |
| 26 giu 2024 | 19,83 | 20,49 | 19,54 | 20,43 | 20,43 | 908.712 |
| 25 giu 2024 | 19,62 | 20,11 | 19,56 | 19,83 | 19,83 | 921.209 |
| 24 giu 2024 | 20,30 | 20,44 | 19,60 | 19,67 | 19,67 | 1.146.308 |
| 21 giu 2024 | 20,57 | 20,77 | 20,30 | 20,53 | 20,53 | 792.807 |
| 20 giu 2024 | 21,07 | 21,35 | 20,65 | 20,79 | 20,79 | 1.184.179 |
| 19 giu 2024 | 21,60 | 21,79 | 21,20 | 21,35 | 21,35 | 1.770.400 |
| 18 giu 2024 | 21,80 | 22,06 | 21,17 | 21,72 | 21,72 | 3.058.790 |
| 17 giu 2024 | 22,12 | 22,20 | 21,70 | 21,80 | 21,80 | 1.176.177 |
| 14 giu 2024 | 22,40 | 22,40 | 21,89 | 22,12 | 22,12 | 900.148 |
| 13 giu 2024 | 22,19 | 22,56 | 22,10 | 22,33 | 22,33 | 1.129.026 |
| 12 giu 2024 | 22,00 | 22,64 | 21,98 | 22,21 | 22,21 | 1.417.830 |
| 11 giu 2024 | 21,50 | 22,38 | 21,00 | 22,24 | 22,24 | 1.788.335 |
| 07 giu 2024 | 22,26 | 22,93 | 21,57 | 21,77 | 21,77 | 1.844.371 |
| 06 giu 2024 | 22,43 | 22,66 | 21,42 | 22,26 | 22,26 | 3.510.815 |
| 05 giu 2024 | 22,98 | 23,94 | 22,66 | 22,72 | 22,72 | 3.190.256 |
| 04 giu 2024 | 23,51 | 23,65 | 22,28 | 22,59 | 22,59 | 2.492.943 |
| 03 giu 2024 | 23,77 | 24,65 | 23,36 | 23,73 | 23,73 | 2.809.270 |
| 31 mag 2024 | 22,79 | 24,05 | 22,69 | 23,66 | 23,66 | 2.316.109 |
| 30 mag 2024 | 22,91 | 23,30 | 22,62 | 22,79 | 22,79 | 853.790 |
| 29 mag 2024 | 22,79 | 23,40 | 22,79 | 22,96 | 22,96 | 919.371 |
| 28 mag 2024 | 23,00 | 23,38 | 22,84 | 22,98 | 22,98 | 828.653 |
| 27 mag 2024 | 23,37 | 23,37 | 22,55 | 23,16 | 23,16 | 1.116.076 |
| 27 mag 2024 | 0.33 Dividendo | |||||
| 27 mag 2024 | 1.45:1 Frazionamento azionario | |||||
| 24 mag 2024 | 24,14 | 24,14 | 22,34 | 23,12 | 22,79 | 2.370.774 |
| 23 mag 2024 | 24,07 | 25,06 | 24,06 | 24,35 | 24,00 | 2.716.720 |
| 22 mag 2024 | 23,96 | 24,11 | 23,72 | 24,08 | 23,74 | 1.054.931 |
| 21 mag 2024 | 24,48 | 24,59 | 23,80 | 23,86 | 23,52 | 1.975.050 |
| 20 mag 2024 | 24,43 | 24,58 | 24,17 | 24,48 | 24,13 | 1.898.218 |
| 17 mag 2024 | 23,79 | 24,45 | 23,70 | 24,41 | 24,07 | 2.994.270 |
| 16 mag 2024 | 23,69 | 24,10 | 23,64 | 23,73 | 23,39 | 1.204.950 |
| 15 mag 2024 | 23,86 | 24,00 | 23,59 | 23,64 | 23,30 | 1.226.192 |
| 14 mag 2024 | 23,82 | 24,21 | 23,76 | 23,82 | 23,48 | 1.485.706 |
| 13 mag 2024 | 24,18 | 24,19 | 23,55 | 23,81 | 23,47 | 1.453.436 |
| 10 mag 2024 | 24,65 | 24,65 | 24,14 | 24,14 | 23,80 | 2.036.635 |
| 09 mag 2024 | 24,41 | 24,77 | 24,41 | 24,66 | 24,31 | 1.950.619 |
| 08 mag 2024 | 24,75 | 24,93 | 24,34 | 24,61 | 24,26 | 2.323.406 |
| 07 mag 2024 | 24,56 | 25,04 | 24,37 | 24,87 | 24,51 | 3.330.996 |
| 06 mag 2024 | 24,64 | 24,88 | 24,35 | 24,56 | 24,21 | 3.224.598 |
| 30 apr 2024 | 25,18 | 25,28 | 24,22 | 24,28 | 23,93 | 5.030.328 |
| 29 apr 2024 | 24,99 | 26,74 | 24,97 | 25,28 | 24,92 | 6.753.170 |
| 26 apr 2024 | 24,83 | 25,08 | 24,14 | 24,93 | 24,58 | 7.030.487 |
| 25 apr 2024 | 24,61 | 27,59 | 24,22 | 25,69 | 25,32 | 10.922.784 |
| 24 apr 2024 | 22,94 | 23,90 | 22,57 | 23,71 | 23,37 | 2.341.402 |
| 23 apr 2024 | 22,75 | 22,97 | 22,21 | 22,94 | 22,61 | 1.095.124 |
| 22 apr 2024 | 22,61 | 22,89 | 21,81 | 22,66 | 22,33 | 1.914.912 |
| 19 apr 2024 | 22,89 | 23,59 | 22,54 | 23,03 | 22,71 | 1.842.515 |
| 18 apr 2024 | 22,26 | 23,49 | 21,80 | 23,25 | 22,92 | 2.573.490 |
| 17 apr 2024 | 20,76 | 22,39 | 20,76 | 22,39 | 22,07 | 2.330.007 |
| 16 apr 2024 | 22,60 | 22,62 | 20,29 | 20,39 | 20,10 | 3.766.257 |
| 15 apr 2024 | 22,83 | 23,69 | 22,48 | 22,72 | 22,40 | 2.029.266 |
| 12 apr 2024 | 23,41 | 24,00 | 22,97 | 23,06 | 22,73 | 1.617.286 |
| 11 apr 2024 | 23,38 | 23,74 | 22,86 | 23,43 | 23,10 | 1.107.466 |
| 10 apr 2024 | 23,07 | 23,79 | 22,94 | 23,37 | 23,03 | 1.580.036 |
| 09 apr 2024 | 23,43 | 23,45 | 22,78 | 23,16 | 22,83 | 1.221.220 |
| 08 apr 2024 | 23,39 | 23,99 | 23,27 | 23,39 | 23,05 | 1.568.757 |
| 03 apr 2024 | 23,67 | 23,67 | 23,26 | 23,54 | 23,20 | 1.240.593 |
| 02 apr 2024 | 23,92 | 24,28 | 23,55 | 23,72 | 23,38 | 1.873.147 |
| 01 apr 2024 | 23,85 | 24,06 | 23,24 | 24,03 | 23,69 | 3.156.004 |
| 29 mar 2024 | 22,46 | 23,59 | 22,46 | 23,72 | 23,38 | 1.634.440 |
| 28 mar 2024 | 22,41 | 22,84 | 21,96 | 22,43 | 22,11 | 1.825.747 |
| 27 mar 2024 | 22,74 | 23,16 | 21,91 | 22,01 | 21,69 | 2.465.377 |
| 26 mar 2024 | 22,70 | 23,08 | 22,41 | 22,74 | 22,41 | 1.566.855 |
| 25 mar 2024 | 23,24 | 23,46 | 22,65 | 22,74 | 22,41 | 1.221.523 |
| 22 mar 2024 | 23,45 | 23,55 | 23,03 | 23,28 | 22,94 | 1.047.407 |
| 21 mar 2024 | 24,19 | 24,47 | 23,24 | 23,40 | 23,07 | 1.955.861 |
| 20 mar 2024 | 24,20 | 24,20 | 23,37 | 23,86 | 23,52 | 2.073.520 |
| 19 mar 2024 | 23,59 | 24,90 | 23,52 | 24,20 | 23,85 | 4.085.386 |
| 18 mar 2024 | 22,69 | 23,66 | 22,68 | 23,63 | 23,30 | 2.369.800 |
| 15 mar 2024 | 22,68 | 22,79 | 22,26 | 22,69 | 22,37 | 1.728.646 |
| 14 mar 2024 | 22,54 | 23,00 | 22,42 | 22,72 | 22,39 | 2.150.154 |
| 13 mar 2024 | 22,21 | 23,61 | 22,08 | 22,74 | 22,42 | 3.904.683 |
| 12 mar 2024 | 21,76 | 22,90 | 21,73 | 22,21 | 21,89 | 4.829.542 |
| 11 mar 2024 | 20,83 | 21,79 | 20,71 | 21,70 | 21,39 | 1.690.917 |
| 08 mar 2024 | 21,21 | 21,46 | 20,90 | 20,99 | 20,69 | 1.656.507 |
| 07 mar 2024 | 21,37 | 22,21 | 21,27 | 21,31 | 21,01 | 2.230.926 |
| 06 mar 2024 | 21,10 | 21,30 | 20,81 | 21,17 | 20,86 | 1.247.942 |
| 05 mar 2024 | 21,65 | 21,65 | 20,89 | 21,10 | 20,80 | 2.203.694 |
| 04 mar 2024 | 21,21 | 21,78 | 21,09 | 21,66 | 21,35 | 2.575.200 |
| 01 mar 2024 | 21,45 | 21,57 | 21,02 | 21,24 | 20,94 | 1.820.359 |
| 29 feb 2024 | 20,56 | 21,45 | 20,46 | 21,43 | 21,13 | 2.288.767 |
| 28 feb 2024 | 21,59 | 21,82 | 20,78 | 20,78 | 20,48 | 2.615.336 |
| 27 feb 2024 | 21,17 | 21,59 | 20,74 | 21,55 | 21,24 | 2.699.015 |
| 26 feb 2024 | 21,28 | 21,48 | 21,09 | 21,23 | 20,92 | 2.597.994 |
| 23 feb 2024 | 21,61 | 21,72 | 20,97 | 21,34 | 21,04 | 2.574.330 |
| 22 feb 2024 | 21,65 | 21,66 | 21,03 | 21,46 | 21,15 | 1.927.920 |
| 21 feb 2024 | 21,23 | 21,93 | 20,68 | 21,79 | 21,48 | 2.619.034 |
| 20 feb 2024 | 21,41 | 21,61 | 20,89 | 21,32 | 21,02 | 1.148.500 |
| 19 feb 2024 | 21,86 | 22,05 | 20,83 | 21,52 | 21,21 | 1.790.594 |
| 08 feb 2024 | 19,52 | 22,29 | 19,24 | 21,86 | 21,55 | 3.382.541 |
| 07 feb 2024 | 19,72 | 20,57 | 19,17 | 19,34 | 19,07 | 2.550.183 |
| 06 feb 2024 | 18,16 | 20,34 | 17,25 | 20,01 | 19,73 | 3.220.141 |
| 05 feb 2024 | 17,47 | 18,83 | 17,39 | 18,61 | 18,34 | 3.471.452 |
| 02 feb 2024 | 18,32 | 18,57 | 17,11 | 17,51 | 17,26 | 1.809.469 |
| 01 feb 2024 | 18,50 | 18,72 | 17,99 | 18,25 | 17,99 | 1.385.678 |
| 31 gen 2024 | 19,63 | 19,68 | 18,48 | 18,59 | 18,33 | 1.846.140 |
| 30 gen 2024 | 19,86 | 20,18 | 19,59 | 19,63 | 19,35 | 921.794 |
| 29 gen 2024 | 20,77 | 20,84 | 19,83 | 20,06 | 19,77 | 1.457.148 |
| *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.