Italia markets close in 4 hours 57 minutes
FTSE MIB
33.322,48 +135,59 (+0,41%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,37 +0,63 (+0,77%) Bitcoin EUR
57.384,98 +238,52 (+0,42%)
Shenzhen Bsc Technology Co.,Ltd. (300951.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
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 | 29,51 | 31,83 | 30,10 | 31,15 | 31,15 | 7.159.444 |
| 27 giu 2024 | 29,10 | 32,96 | 29,00 | 30,93 | 30,93 | 11.073.360 |
| 26 giu 2024 | 26,69 | 29,62 | 26,53 | 29,40 | 29,40 | 4.346.950 |
| 25 giu 2024 | 27,72 | 28,05 | 26,68 | 26,92 | 26,92 | 2.692.017 |
| 24 giu 2024 | 29,50 | 29,88 | 27,71 | 27,77 | 27,77 | 3.195.620 |
| 21 giu 2024 | 29,51 | 30,17 | 28,80 | 29,93 | 29,93 | 2.797.990 |
| 20 giu 2024 | 30,40 | 30,80 | 29,75 | 29,88 | 29,88 | 3.187.867 |
| 19 giu 2024 | 30,95 | 30,97 | 30,03 | 30,50 | 30,50 | 3.861.900 |
| 18 giu 2024 | 31,03 | 31,48 | 30,53 | 31,16 | 31,16 | 5.558.040 |
| 17 giu 2024 | 29,94 | 31,58 | 29,60 | 31,33 | 31,33 | 6.831.476 |
| 14 giu 2024 | 30,50 | 30,56 | 29,42 | 29,94 | 29,94 | 4.107.990 |
| 13 giu 2024 | 30,33 | 31,61 | 30,24 | 30,43 | 30,43 | 7.125.091 |
| 12 giu 2024 | 29,44 | 32,57 | 29,28 | 30,50 | 30,50 | 7.926.466 |
| 11 giu 2024 | 26,98 | 28,43 | 26,30 | 28,34 | 28,34 | 3.100.360 |
| 07 giu 2024 | 27,51 | 28,02 | 26,79 | 26,98 | 26,98 | 2.313.780 |
| 06 giu 2024 | 27,85 | 29,30 | 27,06 | 27,09 | 27,09 | 3.317.602 |
| 05 giu 2024 | 28,10 | 28,50 | 27,79 | 27,79 | 27,79 | 1.906.100 |
| 04 giu 2024 | 29,10 | 29,38 | 27,86 | 28,43 | 28,43 | 3.322.180 |
| 03 giu 2024 | 30,12 | 30,55 | 29,10 | 29,47 | 29,47 | 3.365.545 |
| 31 mag 2024 | 28,80 | 30,50 | 28,80 | 30,15 | 30,15 | 5.014.316 |
| 30 mag 2024 | 28,99 | 29,70 | 28,27 | 28,91 | 28,91 | 3.187.170 |
| 29 mag 2024 | 27,86 | 29,84 | 27,86 | 29,33 | 29,33 | 4.264.740 |
| 28 mag 2024 | 28,25 | 28,46 | 27,79 | 27,99 | 27,99 | 2.083.559 |
| 27 mag 2024 | 28,73 | 28,80 | 27,58 | 28,51 | 28,51 | 3.149.566 |
| 24 mag 2024 | 28,95 | 30,20 | 28,80 | 29,09 | 29,09 | 4.175.363 |
| 23 mag 2024 | 29,52 | 29,52 | 28,62 | 28,95 | 28,95 | 3.084.540 |
| 23 mag 2024 | 1 Dividendo | |||||
| 23 mag 2024 | 1.4:1 Frazionamento azionario | |||||
| 22 mag 2024 | 29,86 | 30,50 | 29,59 | 30,24 | 29,24 | 3.094.023 |
| 21 mag 2024 | 29,63 | 30,21 | 29,23 | 29,89 | 28,90 | 2.537.829 |
| 20 mag 2024 | 29,77 | 29,97 | 29,34 | 29,61 | 28,63 | 1.880.750 |
| 17 mag 2024 | 28,63 | 29,86 | 28,49 | 29,69 | 28,71 | 2.830.800 |
| 16 mag 2024 | 28,56 | 29,08 | 28,39 | 28,49 | 27,54 | 1.545.490 |
| 15 mag 2024 | 28,49 | 29,06 | 27,95 | 28,41 | 27,47 | 1.619.520 |
| 14 mag 2024 | 28,78 | 29,51 | 28,44 | 28,49 | 27,54 | 2.287.740 |
| 13 mag 2024 | 28,86 | 29,00 | 27,94 | 28,17 | 27,24 | 2.177.700 |
| 10 mag 2024 | 29,62 | 29,74 | 28,51 | 28,64 | 27,70 | 1.805.300 |
| 09 mag 2024 | 29,29 | 29,81 | 29,23 | 29,53 | 28,55 | 1.457.750 |
| 08 mag 2024 | 30,01 | 30,01 | 29,21 | 29,28 | 28,31 | 2.269.610 |
| 07 mag 2024 | 29,51 | 30,50 | 29,26 | 30,04 | 29,05 | 3.017.490 |
| 06 mag 2024 | 29,86 | 30,05 | 29,34 | 29,39 | 28,42 | 2.522.660 |
| 30 apr 2024 | 29,29 | 29,43 | 28,86 | 29,36 | 28,39 | 2.629.340 |
| 29 apr 2024 | 28,59 | 29,35 | 28,57 | 29,10 | 28,14 | 2.515.898 |
| 26 apr 2024 | 27,89 | 28,86 | 27,79 | 28,44 | 27,50 | 2.912.000 |
| 25 apr 2024 | 27,92 | 28,61 | 27,57 | 28,02 | 27,09 | 3.291.400 |
| 24 apr 2024 | 27,20 | 28,14 | 26,86 | 28,06 | 27,14 | 3.832.031 |
| 23 apr 2024 | 27,36 | 27,70 | 26,54 | 27,21 | 26,31 | 4.281.638 |
| 22 apr 2024 | 25,42 | 26,89 | 24,66 | 26,78 | 25,89 | 3.790.290 |
| 19 apr 2024 | 26,14 | 26,60 | 25,69 | 25,96 | 25,10 | 2.104.298 |
| 18 apr 2024 | 25,96 | 26,81 | 25,48 | 26,46 | 25,59 | 2.312.139 |
| 17 apr 2024 | 24,12 | 26,18 | 24,12 | 26,02 | 25,16 | 2.926.159 |
| 16 apr 2024 | 25,27 | 25,57 | 23,48 | 23,71 | 22,93 | 3.091.671 |
| 15 apr 2024 | 26,76 | 27,41 | 24,94 | 25,58 | 24,73 | 3.215.310 |
| 12 apr 2024 | 27,39 | 27,68 | 26,84 | 26,85 | 25,96 | 1.651.529 |
| 11 apr 2024 | 27,16 | 28,07 | 26,90 | 27,26 | 26,36 | 2.133.670 |
| 10 apr 2024 | 28,06 | 28,06 | 26,84 | 27,20 | 26,30 | 1.698.480 |
| 09 apr 2024 | 27,75 | 28,14 | 27,35 | 28,05 | 27,12 | 1.794.188 |
| 08 apr 2024 | 28,52 | 28,85 | 27,58 | 27,59 | 26,68 | 1.746.056 |
| 03 apr 2024 | 29,54 | 29,63 | 28,16 | 28,46 | 27,52 | 2.226.107 |
| 02 apr 2024 | 29,98 | 30,02 | 29,19 | 29,52 | 28,55 | 2.077.126 |
| 01 apr 2024 | 29,15 | 30,09 | 29,07 | 29,98 | 28,99 | 2.411.957 |
| 29 mar 2024 | 28,09 | 28,99 | 28,09 | 29,00 | 28,04 | 1.329.370 |
| 28 mar 2024 | 27,22 | 28,93 | 27,22 | 28,21 | 27,27 | 3.620.045 |
| 27 mar 2024 | 29,11 | 29,19 | 26,94 | 26,94 | 26,05 | 3.890.810 |
| 26 mar 2024 | 30,14 | 30,31 | 28,73 | 29,00 | 28,04 | 3.923.640 |
| 25 mar 2024 | 32,05 | 32,05 | 30,00 | 30,14 | 29,14 | 3.656.240 |
| 22 mar 2024 | 32,41 | 32,94 | 31,44 | 31,74 | 30,69 | 3.570.701 |
| 21 mar 2024 | 33,44 | 33,81 | 32,43 | 32,75 | 31,67 | 3.668.996 |
| 20 mar 2024 | 33,04 | 33,54 | 32,87 | 33,52 | 32,41 | 2.810.435 |
| 19 mar 2024 | 33,51 | 33,87 | 33,04 | 33,18 | 32,08 | 4.405.130 |
| 18 mar 2024 | 32,18 | 33,46 | 32,03 | 33,39 | 32,29 | 5.686.102 |
| 15 mar 2024 | 31,41 | 32,07 | 31,03 | 32,06 | 31,00 | 2.436.191 |
| 14 mar 2024 | 32,23 | 32,31 | 31,00 | 31,49 | 30,44 | 2.998.660 |
| 13 mar 2024 | 32,07 | 33,14 | 31,42 | 32,37 | 31,30 | 4.052.974 |
| 12 mar 2024 | 31,70 | 31,99 | 30,97 | 31,96 | 30,90 | 3.671.866 |
| 11 mar 2024 | 31,10 | 31,83 | 30,71 | 31,71 | 30,66 | 3.516.044 |
| 08 mar 2024 | 30,55 | 31,00 | 30,02 | 30,94 | 29,92 | 2.750.456 |
| 07 mar 2024 | 31,39 | 31,57 | 30,19 | 30,34 | 29,33 | 2.761.829 |
| 06 mar 2024 | 30,84 | 31,86 | 30,29 | 31,21 | 30,18 | 3.748.868 |
| 05 mar 2024 | 31,94 | 31,94 | 30,36 | 31,03 | 30,00 | 4.992.330 |
| 04 mar 2024 | 31,91 | 32,83 | 30,65 | 32,29 | 31,22 | 6.197.660 |
| 01 mar 2024 | 30,61 | 32,50 | 30,46 | 31,56 | 30,51 | 4.932.765 |
| 29 feb 2024 | 28,89 | 30,57 | 28,71 | 30,36 | 29,35 | 4.142.810 |
| 28 feb 2024 | 32,86 | 33,18 | 29,07 | 29,09 | 28,12 | 6.236.636 |
| 27 feb 2024 | 31,08 | 32,49 | 30,72 | 32,49 | 31,42 | 5.563.311 |
| 26 feb 2024 | 31,43 | 32,99 | 30,47 | 31,68 | 30,63 | 6.413.261 |
| 23 feb 2024 | 29,67 | 32,61 | 29,32 | 32,07 | 31,01 | 5.993.797 |
| 22 feb 2024 | 28,36 | 30,32 | 28,36 | 29,77 | 28,79 | 4.198.681 |
| 21 feb 2024 | 27,72 | 29,99 | 27,17 | 28,79 | 27,83 | 4.495.638 |
| 20 feb 2024 | 27,87 | 28,21 | 26,93 | 28,00 | 27,07 | 3.325.695 |
| 19 feb 2024 | 27,20 | 28,83 | 26,89 | 28,03 | 27,10 | 6.375.714 |
| 08 feb 2024 | 22,74 | 27,33 | 19,13 | 27,33 | 26,42 | 8.948.494 |
| 07 feb 2024 | 24,30 | 24,33 | 22,16 | 22,77 | 22,02 | 6.066.928 |
| 06 feb 2024 | 22,50 | 24,69 | 21,46 | 24,06 | 23,27 | 4.214.117 |
| 05 feb 2024 | 24,23 | 25,66 | 22,15 | 22,99 | 22,23 | 4.535.986 |
| 02 feb 2024 | 27,80 | 28,57 | 25,01 | 26,07 | 25,21 | 3.143.700 |
| 01 feb 2024 | 28,02 | 28,41 | 27,16 | 27,68 | 26,76 | 2.130.786 |
| 31 gen 2024 | 30,22 | 30,34 | 27,91 | 28,03 | 27,10 | 2.356.107 |
| 30 gen 2024 | 31,22 | 31,36 | 29,81 | 30,01 | 29,01 | 1.544.698 |
| 29 gen 2024 | 32,18 | 32,64 | 30,91 | 31,23 | 30,20 | 1.791.137 |
| *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.