Italia markets closed

Dongguan Tarry Electronics Co.,Ltd (300976.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
45,85+1,34 (+3,01%)
Alla chiusura: 03:04PM CST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202444,3846,4944,0345,8545,852.717.952
27 giu 202443,7946,3643,6044,5144,512.347.534
26 giu 202442,0944,0541,5144,0544,051.206.293
25 giu 202442,7843,3641,5642,1242,121.442.740
24 giu 202444,1345,6342,6342,7742,771.801.772
21 giu 202443,2244,9042,3544,3544,351.554.772
20 giu 202444,3145,6843,7043,7043,701.781.660
19 giu 202444,4844,8743,5644,5644,561.640.833
18 giu 202444,9344,9643,7544,4844,482.035.799
17 giu 202444,3145,4743,1845,2645,262.481.500
14 giu 202444,8844,9843,6444,0544,052.383.354
13 giu 202444,0047,0943,6046,0246,023.744.684
12 giu 202442,7147,4241,7344,3544,353.287.595
11 giu 202440,1641,9839,1141,7141,711.072.907
07 giu 202439,4540,5939,4540,1540,15742.400
06 giu 202440,7642,2539,0139,4139,411.276.660
05 giu 202441,5941,7940,6140,9740,97806.887
04 giu 202442,5042,8540,6841,3341,331.426.603
03 giu 202442,7543,9842,2542,9542,951.513.806
03 giu 20240.23 Dividendo
31 mag 202442,2343,7942,2043,0942,861.339.200
30 mag 202442,5943,4941,6442,1941,961.064.520
29 mag 202441,3543,0441,2042,5742,34977.230
28 mag 202441,9542,5241,5641,5641,34768.560
27 mag 202441,1242,3541,0642,2642,031.207.530
24 mag 202442,8044,4041,5041,5241,302.242.566
23 mag 202442,5544,6841,9944,1043,862.305.969
22 mag 202441,8042,8041,3142,7942,561.080.800
21 mag 202440,9541,9440,9541,7541,53722.200
20 mag 202441,4641,4640,9241,2641,04634.760
17 mag 202440,7041,7540,4541,5041,28795.080
16 mag 202440,2941,0940,2940,7040,48654.820
15 mag 202440,1940,6639,9040,0939,88444.580
14 mag 202439,7240,8439,6840,4140,19678.880
13 mag 202440,0340,5039,4439,7339,52657.116
10 mag 202441,5941,5940,2640,3640,141.115.525
09 mag 202440,3642,2840,3541,3941,171.018.720
08 mag 202441,1141,1140,1640,2240,01594.160
07 mag 202441,5541,6940,7641,0540,83768.023
06 mag 202440,7941,5140,3741,3041,081.583.254
30 apr 202440,0040,7739,8140,1439,931.832.600
29 apr 202439,3840,1539,3540,0039,791.256.559
26 apr 202439,5140,3839,2039,5039,291.209.891
25 apr 202439,8041,2639,6239,7239,511.546.210
24 apr 202439,9940,9738,4040,7640,542.954.855
23 apr 202435,1336,7735,1236,5936,39928.280
22 apr 202434,4035,4533,5035,4535,26620.501
19 apr 202434,3634,6933,6834,2134,03478.060
18 apr 202435,1135,1233,7834,4834,30822.871
17 apr 202433,4934,7733,2134,7734,58632.156
16 apr 202434,4734,5032,5033,0432,86620.203
15 apr 202437,1537,3134,0034,6534,47982.179
12 apr 202437,6038,1937,1237,1536,95333.000
11 apr 202437,0638,2537,0637,5337,33311.332
10 apr 202438,4738,4836,9437,4837,28437.180
09 apr 202437,9938,4637,4238,3938,19416.279
08 apr 202438,9339,2337,3037,3837,18657.246
03 apr 202440,0440,0538,6239,0038,79631.412
02 apr 202440,0340,3839,6940,0039,79399.806
01 apr 202440,3840,4839,6540,3540,13766.464
29 mar 202438,0138,7937,8240,3640,14290.929
28 mar 202437,8939,0637,0938,4438,23552.340
27 mar 202438,6738,8937,3037,3337,13538.139
26 mar 202438,8039,3638,0838,6738,46600.320
25 mar 202440,3140,7238,7738,7738,56928.393
22 mar 202441,7841,8839,9840,5040,281.430.789
21 mar 202440,5743,0139,9842,1241,901.693.320
20 mar 202439,7140,5939,6540,5840,36820.127
19 mar 202439,4240,5039,0339,7139,50871.240
18 mar 202438,7939,5038,6639,4339,22650.975
15 mar 202437,7738,5637,5238,4438,23593.080
14 mar 202438,8138,9937,2437,8837,68841.163
13 mar 202438,7739,3538,2638,8138,60774.905
12 mar 202438,0138,6837,8538,4238,21664.247
11 mar 202437,4438,0136,8538,0137,81685.215
08 mar 202437,4137,9036,7037,6737,47897.862
07 mar 202439,0539,8837,3637,6537,451.601.044
06 mar 202437,0941,6036,3939,5839,371.862.612
05 mar 202437,7137,9936,7037,2637,06551.140
04 mar 202437,8838,1536,6737,7037,50625.380
01 mar 202436,5737,6836,5737,2737,07751.046
29 feb 202434,9836,5534,8036,5536,35934.800
28 feb 202438,7539,1834,7634,8434,651.484.502
27 feb 202437,0738,7537,0238,7538,54760.378
26 feb 202436,7538,2836,5637,4737,27886.020
23 feb 202435,6036,8335,2136,7236,52887.040
22 feb 202434,7035,6834,5235,5735,38787.852
21 feb 202434,1135,8634,1134,7034,51806.978
20 feb 202433,4034,9433,2534,7334,54849.017
19 feb 202432,8034,3032,8033,8633,68952.000
08 feb 202429,1633,0428,8032,1631,991.324.754
07 feb 202430,4730,8529,0229,1629,001.085.029
06 feb 202428,5931,5127,1130,7230,561.228.293
05 feb 202432,0632,0627,5329,4729,311.451.125
02 feb 202434,3935,2331,1032,3032,131.269.711
01 feb 202434,8235,0133,3934,3734,19836.380
31 gen 202436,7037,1034,2034,5634,38914.220
30 gen 202438,2838,4136,7236,7236,52768.420
29 gen 202439,4840,2538,1138,3038,10677.200
26 gen 202440,5140,7739,3039,4539,24686.635
*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...