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
56.335,96 -1.123,86 (-1,96%)
Qingdao Hi-Tech Moulds & Plastics Technology Co., Ltd. (301022.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 20,08 | 20,39 | 19,69 | 19,75 | 19,75 | 3.677.791 |
| 27 giu 2024 | 21,41 | 21,60 | 20,50 | 20,69 | 20,69 | 4.732.323 |
| 26 giu 2024 | 20,70 | 22,97 | 20,64 | 22,06 | 22,06 | 5.876.729 |
| 25 giu 2024 | 19,43 | 21,15 | 19,33 | 20,00 | 20,00 | 3.948.490 |
| 24 giu 2024 | 20,53 | 20,55 | 19,15 | 19,28 | 19,28 | 1.979.725 |
| 21 giu 2024 | 20,41 | 20,87 | 20,10 | 20,71 | 20,71 | 1.404.330 |
| 20 giu 2024 | 21,54 | 21,82 | 20,48 | 20,49 | 20,49 | 1.717.900 |
| 19 giu 2024 | 21,33 | 21,57 | 21,04 | 21,31 | 21,31 | 1.790.680 |
| 18 giu 2024 | 21,00 | 21,60 | 20,86 | 21,33 | 21,33 | 2.394.754 |
| 17 giu 2024 | 20,47 | 21,50 | 20,41 | 20,68 | 20,68 | 2.721.780 |
| 14 giu 2024 | 20,52 | 20,62 | 20,03 | 20,48 | 20,48 | 1.100.060 |
| 13 giu 2024 | 20,72 | 21,08 | 20,47 | 20,71 | 20,71 | 1.395.600 |
| 12 giu 2024 | 20,18 | 20,72 | 20,11 | 20,69 | 20,69 | 1.740.020 |
| 11 giu 2024 | 20,30 | 20,73 | 19,74 | 20,18 | 20,18 | 2.061.678 |
| 07 giu 2024 | 19,30 | 20,38 | 19,16 | 20,16 | 20,16 | 2.736.312 |
| 06 giu 2024 | 19,75 | 20,19 | 18,57 | 18,89 | 18,89 | 3.105.719 |
| 05 giu 2024 | 20,00 | 20,75 | 19,19 | 19,98 | 19,98 | 3.865.128 |
| 04 giu 2024 | 22,45 | 22,65 | 21,25 | 21,68 | 21,68 | 2.342.655 |
| 03 giu 2024 | 23,09 | 23,40 | 22,45 | 22,70 | 22,70 | 1.930.913 |
| 31 mag 2024 | 23,50 | 23,60 | 23,10 | 23,17 | 23,17 | 2.275.781 |
| 30 mag 2024 | 22,86 | 23,86 | 22,78 | 23,24 | 23,24 | 2.973.101 |
| 29 mag 2024 | 22,20 | 23,58 | 22,20 | 23,15 | 23,15 | 3.086.250 |
| 29 mag 2024 | 0.256948 Dividendo | |||||
| 28 mag 2024 | 22,87 | 22,99 | 22,38 | 22,44 | 22,18 | 1.414.430 |
| 27 mag 2024 | 23,05 | 23,11 | 22,25 | 22,99 | 22,73 | 1.519.204 |
| 24 mag 2024 | 23,45 | 23,46 | 22,86 | 22,93 | 22,67 | 1.934.120 |
| 23 mag 2024 | 24,29 | 24,36 | 23,38 | 23,58 | 23,31 | 2.512.026 |
| 22 mag 2024 | 24,04 | 24,73 | 23,98 | 24,35 | 24,07 | 2.710.958 |
| 21 mag 2024 | 24,17 | 24,50 | 23,62 | 24,04 | 23,76 | 2.595.482 |
| 20 mag 2024 | 24,38 | 24,47 | 23,89 | 24,11 | 23,83 | 2.430.990 |
| 17 mag 2024 | 24,60 | 24,70 | 23,83 | 24,23 | 23,95 | 3.778.307 |
| 16 mag 2024 | 23,70 | 25,12 | 23,48 | 24,70 | 24,42 | 5.052.555 |
| 15 mag 2024 | 23,57 | 23,96 | 23,25 | 23,32 | 23,05 | 2.296.726 |
| 14 mag 2024 | 23,05 | 24,08 | 22,82 | 23,74 | 23,47 | 3.254.190 |
| 13 mag 2024 | 23,94 | 24,00 | 22,75 | 22,89 | 22,63 | 3.424.912 |
| 10 mag 2024 | 25,56 | 25,72 | 24,20 | 24,26 | 23,98 | 4.194.972 |
| 09 mag 2024 | 25,23 | 26,66 | 25,11 | 25,47 | 25,18 | 4.558.346 |
| 08 mag 2024 | 25,70 | 25,71 | 25,05 | 25,30 | 25,01 | 2.720.700 |
| 07 mag 2024 | 25,65 | 26,11 | 25,29 | 25,87 | 25,57 | 3.558.189 |
| 06 mag 2024 | 25,72 | 26,08 | 25,42 | 25,65 | 25,36 | 3.184.559 |
| 30 apr 2024 | 26,05 | 26,42 | 24,89 | 25,12 | 24,83 | 4.266.370 |
| 29 apr 2024 | 25,44 | 26,29 | 25,44 | 26,05 | 25,75 | 5.375.027 |
| 26 apr 2024 | 24,60 | 25,82 | 24,60 | 25,43 | 25,14 | 5.675.999 |
| 25 apr 2024 | 25,06 | 25,89 | 24,70 | 24,94 | 24,65 | 5.670.200 |
| 24 apr 2024 | 24,13 | 25,38 | 23,88 | 25,31 | 25,02 | 6.002.772 |
| 23 apr 2024 | 23,14 | 24,62 | 22,90 | 24,27 | 23,99 | 5.627.208 |
| 22 apr 2024 | 23,80 | 23,83 | 22,42 | 22,81 | 22,55 | 3.751.537 |
| 19 apr 2024 | 24,50 | 24,71 | 23,45 | 23,68 | 23,41 | 4.438.501 |
| 18 apr 2024 | 25,01 | 25,30 | 23,90 | 24,55 | 24,27 | 6.112.289 |
| 17 apr 2024 | 22,85 | 24,99 | 22,79 | 24,82 | 24,54 | 7.759.055 |
| 16 apr 2024 | 24,85 | 25,16 | 21,84 | 21,92 | 21,67 | 6.942.073 |
| 15 apr 2024 | 27,57 | 27,80 | 24,52 | 25,09 | 24,80 | 6.489.800 |
| 12 apr 2024 | 28,87 | 29,38 | 27,22 | 27,55 | 27,23 | 7.537.795 |
| 11 apr 2024 | 29,83 | 30,68 | 28,84 | 28,94 | 28,61 | 7.380.789 |
| 10 apr 2024 | 28,83 | 31,20 | 28,74 | 31,19 | 30,83 | 9.864.918 |
| 09 apr 2024 | 30,00 | 30,99 | 29,20 | 29,69 | 29,35 | 9.721.537 |
| 08 apr 2024 | 33,50 | 34,30 | 30,15 | 30,29 | 29,94 | 12.518.445 |
| 03 apr 2024 | 38,18 | 38,80 | 33,22 | 35,90 | 35,49 | 15.488.769 |
| 02 apr 2024 | 36,03 | 41,38 | 36,03 | 41,38 | 40,91 | 16.342.122 |
| 01 apr 2024 | 31,02 | 34,48 | 30,03 | 34,48 | 34,09 | 15.414.812 |
| 29 mar 2024 | 28,73 | 28,73 | 27,80 | 28,73 | 28,40 | 6.691.522 |
| 28 mar 2024 | 22,77 | 24,47 | 22,77 | 23,94 | 23,67 | 3.843.809 |
| 27 mar 2024 | 25,80 | 26,00 | 22,80 | 23,01 | 22,75 | 5.133.250 |
| 26 mar 2024 | 24,00 | 28,14 | 23,40 | 26,70 | 26,39 | 8.689.123 |
| 25 mar 2024 | 22,55 | 24,99 | 22,41 | 24,86 | 24,58 | 5.871.771 |
| 22 mar 2024 | 22,63 | 22,85 | 22,15 | 22,66 | 22,40 | 1.690.722 |
| 21 mar 2024 | 23,20 | 23,37 | 22,23 | 22,75 | 22,49 | 1.976.390 |
| 20 mar 2024 | 22,50 | 22,79 | 22,37 | 22,79 | 22,53 | 1.803.679 |
| 19 mar 2024 | 22,62 | 22,71 | 22,30 | 22,41 | 22,15 | 2.003.310 |
| 18 mar 2024 | 22,13 | 22,64 | 22,10 | 22,51 | 22,25 | 2.238.070 |
| 15 mar 2024 | 21,55 | 21,99 | 21,18 | 21,97 | 21,72 | 1.605.410 |
| 14 mar 2024 | 22,15 | 22,15 | 21,01 | 21,48 | 21,23 | 2.241.080 |
| 13 mar 2024 | 21,50 | 22,48 | 21,42 | 22,08 | 21,83 | 3.310.180 |
| 12 mar 2024 | 22,50 | 22,87 | 21,38 | 21,96 | 21,71 | 3.102.290 |
| 11 mar 2024 | 20,55 | 21,29 | 20,45 | 21,19 | 20,95 | 2.146.065 |
| 08 mar 2024 | 20,71 | 20,71 | 20,00 | 20,55 | 20,31 | 1.459.147 |
| 07 mar 2024 | 20,99 | 21,44 | 20,50 | 20,55 | 20,31 | 2.158.177 |
| 06 mar 2024 | 20,50 | 21,08 | 20,01 | 20,94 | 20,70 | 2.070.190 |
| 05 mar 2024 | 20,90 | 21,02 | 20,24 | 20,30 | 20,07 | 2.268.357 |
| 04 mar 2024 | 21,56 | 21,70 | 20,64 | 21,07 | 20,83 | 2.868.643 |
| 01 mar 2024 | 22,50 | 22,68 | 21,40 | 21,84 | 21,59 | 4.048.985 |
| 29 feb 2024 | 19,11 | 23,54 | 19,10 | 22,88 | 22,62 | 6.303.142 |
| 28 feb 2024 | 26,37 | 26,37 | 20,86 | 21,58 | 21,33 | 8.258.305 |
| 27 feb 2024 | 21,37 | 23,70 | 21,32 | 23,70 | 23,43 | 2.295.398 |
| 26 feb 2024 | 19,26 | 20,38 | 19,19 | 19,75 | 19,52 | 2.299.583 |
| 23 feb 2024 | 18,24 | 19,33 | 18,17 | 19,21 | 18,99 | 1.883.794 |
| 22 feb 2024 | 17,57 | 18,20 | 17,45 | 18,20 | 17,99 | 1.729.620 |
| 21 feb 2024 | 17,00 | 18,18 | 16,75 | 17,52 | 17,32 | 1.981.432 |
| 20 feb 2024 | 16,60 | 17,39 | 16,06 | 17,22 | 17,02 | 1.618.670 |
| 19 feb 2024 | 15,75 | 16,89 | 15,72 | 16,57 | 16,38 | 1.823.121 |
| 08 feb 2024 | 14,41 | 15,62 | 13,13 | 15,57 | 15,39 | 2.356.271 |
| 07 feb 2024 | 15,67 | 15,67 | 13,80 | 13,87 | 13,71 | 2.204.860 |
| 06 feb 2024 | 14,99 | 16,09 | 14,08 | 15,67 | 15,49 | 2.003.878 |
| 05 feb 2024 | 18,15 | 18,15 | 15,06 | 15,41 | 15,23 | 2.073.722 |
| 02 feb 2024 | 19,35 | 20,11 | 17,59 | 18,44 | 18,23 | 1.185.800 |
| 01 feb 2024 | 19,70 | 20,07 | 19,13 | 19,63 | 19,41 | 1.024.310 |
| 31 gen 2024 | 21,57 | 21,57 | 19,84 | 19,84 | 19,61 | 806.390 |
| 30 gen 2024 | 22,35 | 22,55 | 21,32 | 21,37 | 21,13 | 597.030 |
| 29 gen 2024 | 23,39 | 23,57 | 22,30 | 22,39 | 22,13 | 805.230 |
| 26 gen 2024 | 23,35 | 23,97 | 23,23 | 23,27 | 23,00 | 784.950 |
| *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.