Italia markets open in 41 minutes
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.602,56 +19,48 (+0,05%) EUR/USD
1,0775 +0,0059 (+0,55%) Bitcoin EUR
58.747,32 +2.362,95 (+4,19%) CMC Crypto 200
1.313,78 +11,71 (+0,90%)
Suzhou Shijing Environmental Technology Co.,Ltd. (301030.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
In data: 02:04PM CST. Mercato aperto.
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2024 | 25,52 | 25,08 | 24,08 | 25,03 | 25,03 | 3.796.120 |
| 28 giu 2024 | 25,52 | 25,57 | 24,51 | 24,62 | 24,62 | 5.079.820 |
| 27 giu 2024 | 26,14 | 26,48 | 25,35 | 25,44 | 25,44 | 3.402.780 |
| 26 giu 2024 | 25,90 | 26,35 | 24,85 | 26,27 | 26,27 | 5.853.933 |
| 25 giu 2024 | 26,99 | 27,20 | 25,68 | 25,82 | 25,82 | 4.446.039 |
| 24 giu 2024 | 28,30 | 28,34 | 26,72 | 26,81 | 26,81 | 3.937.148 |
| 21 giu 2024 | 28,75 | 29,10 | 28,25 | 28,36 | 28,36 | 2.385.649 |
| 20 giu 2024 | 29,58 | 29,96 | 28,50 | 28,75 | 28,75 | 3.302.176 |
| 19 giu 2024 | 30,15 | 30,23 | 29,22 | 29,81 | 29,81 | 3.473.652 |
| 18 giu 2024 | 29,60 | 30,79 | 29,41 | 30,08 | 30,08 | 4.159.527 |
| 17 giu 2024 | 29,80 | 30,16 | 29,15 | 29,69 | 29,69 | 5.321.036 |
| 14 giu 2024 | 30,54 | 30,79 | 29,52 | 29,80 | 29,80 | 4.345.189 |
| 13 giu 2024 | 30,51 | 31,36 | 30,33 | 30,57 | 30,57 | 3.844.611 |
| 12 giu 2024 | 30,20 | 31,14 | 30,11 | 30,66 | 30,66 | 4.397.655 |
| 11 giu 2024 | 30,35 | 31,13 | 30,04 | 30,38 | 30,38 | 4.646.749 |
| 07 giu 2024 | 31,30 | 31,55 | 30,05 | 30,30 | 30,30 | 4.359.079 |
| 06 giu 2024 | 33,15 | 33,53 | 30,90 | 30,99 | 30,99 | 6.777.792 |
| 05 giu 2024 | 34,39 | 34,56 | 33,04 | 33,10 | 33,10 | 2.314.440 |
| 04 giu 2024 | 34,38 | 34,63 | 33,58 | 34,45 | 34,45 | 2.155.380 |
| 03 giu 2024 | 35,38 | 35,64 | 34,05 | 34,38 | 34,38 | 3.954.980 |
| 31 mag 2024 | 34,25 | 36,08 | 33,96 | 35,72 | 35,72 | 4.761.040 |
| 30 mag 2024 | 35,35 | 36,19 | 34,50 | 34,60 | 34,60 | 4.823.600 |
| 29 mag 2024 | 35,38 | 36,82 | 34,55 | 34,74 | 34,74 | 6.329.432 |
| 28 mag 2024 | 34,73 | 35,30 | 34,00 | 34,08 | 34,08 | 2.521.448 |
| 28 mag 2024 | 0.3 Dividendo | |||||
| 28 mag 2024 | 1.4:1 Frazionamento azionario | |||||
| 27 mag 2024 | 35,04 | 35,36 | 33,97 | 35,11 | 34,81 | 2.565.197 |
| 24 mag 2024 | 34,63 | 35,92 | 34,49 | 34,97 | 34,67 | 4.607.555 |
| 23 mag 2024 | 35,77 | 35,81 | 34,48 | 34,63 | 34,33 | 5.357.207 |
| 22 mag 2024 | 33,71 | 36,79 | 33,61 | 36,42 | 36,11 | 10.862.763 |
| 21 mag 2024 | 33,74 | 34,26 | 33,34 | 33,49 | 33,20 | 3.659.460 |
| 20 mag 2024 | 35,69 | 35,69 | 32,69 | 34,12 | 33,83 | 12.288.714 |
| 17 mag 2024 | 37,04 | 37,57 | 35,43 | 35,76 | 35,45 | 5.936.840 |
| 16 mag 2024 | 38,21 | 38,56 | 37,42 | 37,71 | 37,39 | 2.890.594 |
| 15 mag 2024 | 38,28 | 39,08 | 37,59 | 38,24 | 37,91 | 4.179.877 |
| 14 mag 2024 | 38,33 | 38,43 | 36,88 | 38,28 | 37,95 | 4.381.385 |
| 13 mag 2024 | 37,97 | 38,56 | 37,58 | 38,39 | 38,06 | 3.770.340 |
| 10 mag 2024 | 38,21 | 38,97 | 37,15 | 38,41 | 38,08 | 5.376.361 |
| 09 mag 2024 | 36,57 | 38,83 | 36,57 | 38,28 | 37,95 | 7.832.424 |
| 08 mag 2024 | 37,14 | 37,57 | 36,08 | 36,60 | 36,29 | 5.429.340 |
| 07 mag 2024 | 35,29 | 37,41 | 35,24 | 37,14 | 36,83 | 7.427.585 |
| 06 mag 2024 | 35,79 | 36,21 | 34,92 | 35,26 | 34,96 | 5.329.415 |
| 30 apr 2024 | 35,93 | 36,34 | 35,07 | 35,63 | 35,32 | 4.353.720 |
| 29 apr 2024 | 34,43 | 36,79 | 34,34 | 36,20 | 35,89 | 8.619.091 |
| 26 apr 2024 | 33,57 | 34,59 | 32,79 | 34,29 | 33,99 | 6.883.457 |
| 25 apr 2024 | 34,59 | 34,71 | 33,26 | 34,27 | 33,98 | 4.407.501 |
| 24 apr 2024 | 33,73 | 34,42 | 33,21 | 34,37 | 34,08 | 3.307.857 |
| 23 apr 2024 | 34,09 | 34,46 | 33,22 | 33,71 | 33,43 | 2.955.836 |
| 22 apr 2024 | 33,85 | 34,71 | 33,00 | 34,17 | 33,88 | 4.186.984 |
| 19 apr 2024 | 34,43 | 34,64 | 32,50 | 33,71 | 33,43 | 6.392.187 |
| 18 apr 2024 | 34,93 | 35,48 | 34,00 | 34,70 | 34,40 | 4.018.403 |
| 17 apr 2024 | 32,76 | 35,21 | 32,76 | 34,78 | 34,48 | 5.136.455 |
| 16 apr 2024 | 34,46 | 34,67 | 32,32 | 32,41 | 32,14 | 5.316.376 |
| 15 apr 2024 | 36,44 | 36,97 | 34,29 | 34,90 | 34,60 | 5.593.870 |
| 12 apr 2024 | 37,14 | 37,48 | 35,64 | 36,36 | 36,05 | 8.162.019 |
| 11 apr 2024 | 36,98 | 38,02 | 36,71 | 37,37 | 37,05 | 4.243.810 |
| 10 apr 2024 | 38,34 | 38,49 | 37,06 | 37,32 | 37,00 | 4.197.950 |
| 09 apr 2024 | 38,14 | 38,85 | 36,34 | 37,70 | 37,38 | 8.515.257 |
| 08 apr 2024 | 40,79 | 41,13 | 37,79 | 38,14 | 37,82 | 9.871.125 |
| 03 apr 2024 | 40,96 | 41,69 | 40,24 | 41,34 | 40,99 | 4.764.846 |
| 02 apr 2024 | 40,51 | 41,43 | 40,11 | 41,07 | 40,72 | 5.399.004 |
| 01 apr 2024 | 39,29 | 41,20 | 39,11 | 40,53 | 40,18 | 5.741.587 |
| 29 mar 2024 | 40,09 | 40,57 | 39,31 | 39,87 | 39,53 | 2.232.538 |
| 28 mar 2024 | 40,27 | 41,26 | 39,79 | 40,31 | 39,96 | 4.920.820 |
| 27 mar 2024 | 41,14 | 42,11 | 40,21 | 40,28 | 39,93 | 7.542.045 |
| 26 mar 2024 | 39,91 | 41,42 | 39,17 | 41,11 | 40,76 | 9.525.086 |
| 25 mar 2024 | 37,80 | 40,40 | 37,80 | 39,43 | 39,09 | 8.360.853 |
| 22 mar 2024 | 39,76 | 39,76 | 38,19 | 38,28 | 37,95 | 8.436.309 |
| 21 mar 2024 | 40,45 | 40,75 | 39,29 | 39,71 | 39,37 | 8.621.401 |
| 20 mar 2024 | 40,74 | 41,56 | 40,39 | 40,70 | 40,35 | 5.735.966 |
| 19 mar 2024 | 42,86 | 44,29 | 41,14 | 41,19 | 40,84 | 8.242.108 |
| 18 mar 2024 | 41,43 | 42,14 | 39,71 | 41,75 | 41,39 | 8.915.092 |
| 15 mar 2024 | 41,80 | 42,24 | 38,89 | 41,66 | 41,30 | 12.202.514 |
| 14 mar 2024 | 41,26 | 42,59 | 40,86 | 42,15 | 41,79 | 6.771.405 |
| 13 mar 2024 | 42,25 | 43,21 | 41,19 | 41,52 | 41,17 | 6.636.959 |
| 12 mar 2024 | 44,26 | 44,26 | 41,71 | 42,32 | 41,96 | 9.792.428 |
| 11 mar 2024 | 43,57 | 46,07 | 42,05 | 44,42 | 44,04 | 16.412.144 |
| 08 mar 2024 | 40,64 | 42,71 | 40,24 | 42,16 | 41,80 | 11.829.811 |
| 07 mar 2024 | 40,64 | 41,20 | 39,37 | 39,46 | 39,12 | 5.882.888 |
| 06 mar 2024 | 37,61 | 40,94 | 37,21 | 40,31 | 39,96 | 10.944.683 |
| 05 mar 2024 | 38,50 | 38,57 | 36,62 | 37,59 | 37,26 | 7.650.927 |
| 04 mar 2024 | 38,01 | 40,01 | 38,01 | 38,58 | 38,25 | 9.888.775 |
| 01 mar 2024 | 37,13 | 38,49 | 36,63 | 38,43 | 38,10 | 9.959.871 |
| 29 feb 2024 | 35,50 | 37,06 | 35,21 | 36,54 | 36,22 | 9.056.329 |
| 28 feb 2024 | 37,28 | 38,56 | 35,62 | 35,68 | 35,37 | 10.165.996 |
| 27 feb 2024 | 36,00 | 37,25 | 35,47 | 37,12 | 36,80 | 6.803.734 |
| 26 feb 2024 | 35,63 | 37,22 | 35,00 | 36,34 | 36,03 | 9.871.762 |
| 23 feb 2024 | 36,57 | 38,84 | 35,71 | 36,14 | 35,83 | 14.533.215 |
| 22 feb 2024 | 35,00 | 36,57 | 34,57 | 35,71 | 35,41 | 14.834.740 |
| 21 feb 2024 | 32,14 | 34,28 | 31,86 | 33,40 | 33,11 | 10.328.213 |
| 20 feb 2024 | 32,86 | 34,77 | 32,39 | 32,63 | 32,35 | 12.313.728 |
| 19 feb 2024 | 32,14 | 33,46 | 31,89 | 32,84 | 32,56 | 8.793.958 |
| 08 feb 2024 | 29,68 | 32,50 | 29,32 | 31,86 | 31,59 | 10.435.285 |
| 07 feb 2024 | 29,36 | 31,38 | 29,36 | 29,66 | 29,41 | 7.503.458 |
| 06 feb 2024 | 28,19 | 31,13 | 25,39 | 29,84 | 29,59 | 10.471.542 |
| 05 feb 2024 | 30,94 | 30,95 | 28,91 | 28,91 | 28,67 | 9.327.607 |
| 02 feb 2024 | 31,36 | 32,81 | 30,36 | 30,96 | 30,70 | 11.012.825 |
| 01 feb 2024 | 30,01 | 31,71 | 27,22 | 31,64 | 31,37 | 12.634.217 |
| 31 gen 2024 | 29,28 | 31,07 | 29,21 | 30,00 | 29,74 | 8.370.257 |
| 30 gen 2024 | 29,29 | 30,89 | 28,84 | 29,84 | 29,59 | 8.317.099 |
| *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.