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
57.394,32 +589,88 (+1,04%)
Anhui Shiny Electronic Technology Company Limited (300956.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 | 21,13 | 22,29 | 20,83 | 21,39 | 21,39 | 24.073.222 |
| 27 giu 2024 | 21,91 | 23,20 | 20,94 | 20,96 | 20,96 | 26.002.282 |
| 26 giu 2024 | 21,94 | 22,39 | 20,85 | 22,18 | 22,18 | 19.423.946 |
| 25 giu 2024 | 22,40 | 22,60 | 21,18 | 21,75 | 21,75 | 21.906.505 |
| 24 giu 2024 | 22,10 | 23,89 | 22,10 | 22,90 | 22,90 | 29.300.758 |
| 21 giu 2024 | 22,85 | 23,00 | 21,60 | 21,73 | 21,73 | 23.499.776 |
| 20 giu 2024 | 25,50 | 26,36 | 22,94 | 23,15 | 23,15 | 32.926.242 |
| 19 giu 2024 | 25,60 | 29,30 | 25,18 | 26,60 | 26,60 | 34.920.574 |
| 18 giu 2024 | 27,70 | 28,70 | 26,82 | 27,18 | 27,18 | 26.811.239 |
| 17 giu 2024 | 25,73 | 28,82 | 25,10 | 28,03 | 28,03 | 32.531.422 |
| 14 giu 2024 | 26,73 | 28,00 | 24,66 | 26,20 | 26,20 | 31.911.757 |
| 13 giu 2024 | 24,17 | 29,50 | 24,03 | 26,88 | 26,88 | 42.586.232 |
| 12 giu 2024 | 21,61 | 25,50 | 21,61 | 25,50 | 25,50 | 38.055.282 |
| 11 giu 2024 | 21,49 | 21,49 | 20,00 | 21,25 | 21,25 | 18.102.171 |
| 07 giu 2024 | 21,39 | 22,18 | 20,76 | 21,18 | 21,18 | 23.268.319 |
| 06 giu 2024 | 22,38 | 23,96 | 20,84 | 21,60 | 21,60 | 30.824.884 |
| 05 giu 2024 | 22,72 | 25,10 | 21,71 | 23,05 | 23,05 | 31.966.996 |
| 04 giu 2024 | 27,00 | 27,29 | 23,50 | 24,10 | 24,10 | 33.886.989 |
| 03 giu 2024 | 28,84 | 29,98 | 27,00 | 27,84 | 27,84 | 31.945.384 |
| 31 mag 2024 | 25,20 | 29,96 | 25,00 | 29,00 | 29,00 | 38.887.181 |
| 30 mag 2024 | 22,52 | 26,60 | 21,70 | 26,50 | 26,50 | 42.218.595 |
| 29 mag 2024 | 19,50 | 25,29 | 19,23 | 22,95 | 22,95 | 43.600.372 |
| 28 mag 2024 | 18,04 | 21,95 | 16,53 | 21,94 | 21,94 | 42.486.161 |
| 28 mag 2024 | 0.05 Dividendo | |||||
| 28 mag 2024 | 1.2:1 Frazionamento azionario | |||||
| 27 mag 2024 | 19,17 | 20,73 | 17,96 | 18,33 | 18,28 | 34.670.416 |
| 24 mag 2024 | 19,07 | 22,22 | 18,75 | 19,57 | 19,51 | 44.487.660 |
| 23 mag 2024 | 18,17 | 19,03 | 17,76 | 19,03 | 18,98 | 43.507.288 |
| 22 mag 2024 | 14,18 | 15,86 | 14,17 | 15,86 | 15,82 | 36.805.422 |
| 21 mag 2024 | 11,43 | 13,22 | 11,34 | 13,22 | 13,18 | 18.439.731 |
| 20 mag 2024 | 10,76 | 11,18 | 10,71 | 11,02 | 10,99 | 6.611.725 |
| 17 mag 2024 | 10,86 | 10,92 | 10,60 | 10,86 | 10,83 | 6.458.040 |
| 16 mag 2024 | 10,36 | 11,01 | 10,36 | 10,99 | 10,96 | 7.644.925 |
| 15 mag 2024 | 10,29 | 10,63 | 10,09 | 10,47 | 10,44 | 4.318.320 |
| 14 mag 2024 | 10,25 | 10,45 | 10,09 | 10,25 | 10,22 | 3.083.520 |
| 13 mag 2024 | 10,48 | 10,48 | 9,95 | 10,03 | 10,01 | 3.628.892 |
| 10 mag 2024 | 10,73 | 10,76 | 10,36 | 10,39 | 10,36 | 3.025.802 |
| 09 mag 2024 | 10,55 | 10,77 | 10,53 | 10,71 | 10,68 | 3.452.400 |
| 08 mag 2024 | 10,77 | 10,83 | 10,50 | 10,56 | 10,53 | 3.747.598 |
| 07 mag 2024 | 10,73 | 10,81 | 10,52 | 10,76 | 10,73 | 4.052.758 |
| 06 mag 2024 | 10,53 | 10,82 | 10,43 | 10,58 | 10,55 | 4.749.030 |
| 30 apr 2024 | 10,40 | 10,58 | 10,29 | 10,46 | 10,43 | 5.367.690 |
| 29 apr 2024 | 10,42 | 10,46 | 10,03 | 10,41 | 10,38 | 5.673.170 |
| 26 apr 2024 | 9,62 | 10,13 | 9,55 | 10,13 | 10,10 | 6.149.882 |
| 25 apr 2024 | 9,57 | 9,78 | 9,41 | 9,68 | 9,65 | 4.928.400 |
| 24 apr 2024 | 9,53 | 9,57 | 9,30 | 9,57 | 9,55 | 6.171.480 |
| 23 apr 2024 | 8,73 | 9,40 | 8,73 | 9,26 | 9,23 | 7.208.888 |
| 22 apr 2024 | 8,72 | 8,73 | 8,25 | 8,55 | 8,53 | 4.028.760 |
| 19 apr 2024 | 9,07 | 9,09 | 8,68 | 8,76 | 8,73 | 4.120.110 |
| 18 apr 2024 | 8,83 | 9,19 | 8,56 | 8,98 | 8,96 | 6.582.720 |
| 17 apr 2024 | 8,18 | 9,07 | 8,18 | 8,96 | 8,93 | 7.884.205 |
| 16 apr 2024 | 8,65 | 8,93 | 7,68 | 7,77 | 7,75 | 8.092.460 |
| 15 apr 2024 | 9,97 | 10,02 | 8,69 | 8,93 | 8,91 | 8.993.935 |
| 12 apr 2024 | 9,83 | 10,52 | 9,83 | 10,13 | 10,11 | 7.047.336 |
| 11 apr 2024 | 9,80 | 10,17 | 9,72 | 9,85 | 9,82 | 4.427.079 |
| 10 apr 2024 | 10,42 | 10,43 | 9,72 | 9,93 | 9,91 | 6.497.073 |
| 09 apr 2024 | 10,27 | 10,59 | 10,14 | 10,42 | 10,39 | 4.208.730 |
| 08 apr 2024 | 10,91 | 10,98 | 10,25 | 10,32 | 10,29 | 6.195.120 |
| 03 apr 2024 | 11,35 | 11,43 | 10,89 | 10,98 | 10,95 | 5.753.697 |
| 02 apr 2024 | 11,48 | 11,79 | 11,14 | 11,39 | 11,36 | 7.599.001 |
| 01 apr 2024 | 11,55 | 11,63 | 11,37 | 11,58 | 11,55 | 8.484.787 |
| 29 mar 2024 | 11,17 | 11,61 | 10,96 | 11,58 | 11,55 | 4.906.680 |
| 28 mar 2024 | 10,63 | 11,43 | 10,43 | 11,25 | 11,22 | 11.016.565 |
| 27 mar 2024 | 11,18 | 11,83 | 10,88 | 10,93 | 10,90 | 11.459.307 |
| 26 mar 2024 | 10,96 | 11,66 | 10,93 | 11,32 | 11,29 | 9.006.330 |
| 25 mar 2024 | 11,77 | 11,90 | 10,99 | 11,02 | 10,99 | 12.898.080 |
| 22 mar 2024 | 11,88 | 12,48 | 11,54 | 12,18 | 12,14 | 19.676.660 |
| 21 mar 2024 | 11,27 | 12,14 | 11,00 | 11,90 | 11,87 | 16.067.130 |
| 20 mar 2024 | 11,13 | 11,36 | 11,11 | 11,31 | 11,28 | 7.220.888 |
| 19 mar 2024 | 11,01 | 11,27 | 10,96 | 11,05 | 11,02 | 7.482.842 |
| 18 mar 2024 | 10,63 | 11,04 | 10,62 | 11,01 | 10,98 | 8.873.655 |
| 15 mar 2024 | 10,37 | 10,60 | 10,33 | 10,58 | 10,55 | 6.093.668 |
| 14 mar 2024 | 10,66 | 10,77 | 10,23 | 10,45 | 10,42 | 7.826.616 |
| 13 mar 2024 | 10,81 | 10,98 | 10,63 | 10,77 | 10,74 | 9.228.676 |
| 12 mar 2024 | 10,52 | 11,17 | 10,32 | 10,88 | 10,85 | 12.042.201 |
| 11 mar 2024 | 10,28 | 10,74 | 10,08 | 10,56 | 10,53 | 9.210.579 |
| 08 mar 2024 | 10,43 | 10,73 | 10,16 | 10,49 | 10,46 | 9.575.810 |
| 07 mar 2024 | 11,03 | 11,29 | 10,42 | 10,52 | 10,50 | 15.016.084 |
| 06 mar 2024 | 10,82 | 11,99 | 10,29 | 11,49 | 11,46 | 20.629.238 |
| 05 mar 2024 | 10,26 | 11,82 | 10,07 | 11,08 | 11,05 | 18.602.485 |
| 04 mar 2024 | 10,47 | 10,57 | 9,75 | 10,26 | 10,23 | 12.848.677 |
| 01 mar 2024 | 9,52 | 11,39 | 9,40 | 10,57 | 10,54 | 15.378.909 |
| 29 feb 2024 | 8,80 | 9,56 | 8,80 | 9,52 | 9,50 | 8.009.138 |
| 28 feb 2024 | 10,68 | 10,82 | 9,07 | 9,10 | 9,08 | 10.835.851 |
| 27 feb 2024 | 9,86 | 10,48 | 9,73 | 10,48 | 10,45 | 5.646.572 |
| 26 feb 2024 | 9,82 | 10,13 | 9,38 | 9,88 | 9,85 | 8.404.350 |
| 23 feb 2024 | 9,04 | 9,63 | 8,88 | 9,61 | 9,58 | 8.140.029 |
| 22 feb 2024 | 8,53 | 8,94 | 8,42 | 8,94 | 8,92 | 6.918.768 |
| 21 feb 2024 | 8,01 | 8,88 | 7,91 | 8,52 | 8,50 | 8.880.211 |
| 20 feb 2024 | 8,13 | 8,21 | 7,72 | 8,07 | 8,04 | 7.329.867 |
| 19 feb 2024 | 7,06 | 8,32 | 7,06 | 8,23 | 8,20 | 13.264.312 |
| 08 feb 2024 | 6,13 | 7,15 | 5,82 | 6,97 | 6,95 | 14.642.488 |
| 07 feb 2024 | 7,33 | 7,34 | 6,06 | 6,21 | 6,19 | 14.785.492 |
| 06 feb 2024 | 7,58 | 7,73 | 6,48 | 7,26 | 7,24 | 9.990.630 |
| 05 feb 2024 | 9,49 | 9,52 | 7,67 | 7,73 | 7,71 | 7.692.258 |
| 02 feb 2024 | 10,27 | 10,57 | 9,11 | 9,57 | 9,54 | 4.653.720 |
| 01 feb 2024 | 10,59 | 10,68 | 10,10 | 10,27 | 10,25 | 3.827.040 |
| 31 gen 2024 | 11,52 | 11,70 | 10,58 | 10,70 | 10,67 | 3.715.861 |
| 30 gen 2024 | 12,27 | 12,29 | 11,47 | 11,52 | 11,49 | 3.283.800 |
| 29 gen 2024 | 13,18 | 13,38 | 12,32 | 12,38 | 12,35 | 2.619.099 |
| *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.