Italia markets close in 5 hours 9 minutes
FTSE MIB
33.315,79 +128,90 (+0,39%) 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
82,41 +0,67 (+0,82%) Bitcoin EUR
57.343,06 +249,65 (+0,44%)
Shenzhen Urban Transport Planning Center Co., Ltd. (301091.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 | 28,54 | 28,16 | 26,36 | 27,14 | 27,14 | 16.835.765 |
| 27 giu 2024 | 27,55 | 27,91 | 26,36 | 26,41 | 26,41 | 13.102.442 |
| 26 giu 2024 | 26,46 | 27,93 | 25,75 | 27,72 | 27,72 | 14.912.861 |
| 25 giu 2024 | 27,83 | 28,54 | 26,30 | 26,70 | 26,70 | 16.181.372 |
| 24 giu 2024 | 29,15 | 29,90 | 27,80 | 27,86 | 27,86 | 19.524.202 |
| 21 giu 2024 | 28,54 | 30,49 | 28,34 | 29,90 | 29,90 | 28.186.922 |
| 20 giu 2024 | 29,29 | 29,99 | 28,47 | 28,50 | 28,50 | 27.495.467 |
| 19 giu 2024 | 27,65 | 32,35 | 27,65 | 30,57 | 30,57 | 39.826.681 |
| 18 giu 2024 | 25,98 | 27,99 | 25,98 | 27,65 | 27,65 | 25.663.807 |
| 17 giu 2024 | 25,85 | 27,19 | 25,80 | 26,20 | 26,20 | 18.863.217 |
| 14 giu 2024 | 25,07 | 25,64 | 24,71 | 25,53 | 25,53 | 10.328.354 |
| 13 giu 2024 | 25,71 | 25,99 | 25,19 | 25,23 | 25,23 | 11.003.994 |
| 12 giu 2024 | 25,53 | 26,20 | 25,43 | 25,94 | 25,94 | 10.069.255 |
| 11 giu 2024 | 25,40 | 25,91 | 24,88 | 25,68 | 25,68 | 10.194.516 |
| 07 giu 2024 | 26,13 | 26,49 | 25,23 | 25,98 | 25,98 | 12.614.440 |
| 06 giu 2024 | 27,13 | 27,56 | 25,60 | 25,77 | 25,77 | 16.783.323 |
| 05 giu 2024 | 28,68 | 29,11 | 27,58 | 27,62 | 27,62 | 20.052.282 |
| 04 giu 2024 | 26,26 | 30,14 | 26,20 | 28,71 | 28,71 | 28.371.736 |
| 03 giu 2024 | 26,72 | 27,35 | 26,18 | 26,60 | 26,60 | 16.206.976 |
| 31 mag 2024 | 25,35 | 26,35 | 25,35 | 26,27 | 26,27 | 13.733.004 |
| 30 mag 2024 | 26,07 | 26,10 | 25,29 | 25,35 | 25,35 | 11.275.406 |
| 29 mag 2024 | 26,00 | 26,37 | 25,71 | 26,10 | 26,10 | 11.364.162 |
| 28 mag 2024 | 26,51 | 26,99 | 26,03 | 26,06 | 26,06 | 13.237.581 |
| 27 mag 2024 | 27,11 | 27,50 | 26,00 | 26,90 | 26,90 | 16.987.260 |
| 24 mag 2024 | 29,62 | 29,85 | 27,30 | 27,40 | 27,40 | 25.234.928 |
| 23 mag 2024 | 32,30 | 33,29 | 30,51 | 30,76 | 30,76 | 29.869.809 |
| 23 mag 2024 | 0.031 Dividendo | |||||
| 23 mag 2024 | 1.3:1 Frazionamento azionario | |||||
| 22 mag 2024 | 29,32 | 30,56 | 29,08 | 30,28 | 30,25 | 17.578.150 |
| 21 mag 2024 | 29,70 | 30,76 | 28,77 | 29,84 | 29,81 | 19.022.740 |
| 20 mag 2024 | 29,95 | 30,68 | 29,54 | 30,25 | 30,22 | 20.078.342 |
| 17 mag 2024 | 30,38 | 31,11 | 29,09 | 30,54 | 30,51 | 27.005.283 |
| 16 mag 2024 | 30,41 | 31,15 | 29,61 | 29,62 | 29,59 | 22.792.055 |
| 15 mag 2024 | 29,22 | 30,75 | 28,85 | 29,70 | 29,67 | 24.479.761 |
| 14 mag 2024 | 28,22 | 29,52 | 27,92 | 29,22 | 29,19 | 22.989.018 |
| 13 mag 2024 | 28,18 | 28,64 | 27,31 | 27,77 | 27,74 | 14.266.305 |
| 10 mag 2024 | 30,19 | 30,46 | 28,46 | 28,46 | 28,43 | 21.737.888 |
| 09 mag 2024 | 30,17 | 30,71 | 29,29 | 30,15 | 30,12 | 21.853.362 |
| 08 mag 2024 | 30,95 | 31,45 | 28,92 | 30,08 | 30,05 | 24.110.429 |
| 07 mag 2024 | 30,54 | 32,82 | 30,54 | 31,62 | 31,58 | 29.486.397 |
| 06 mag 2024 | 29,76 | 31,08 | 29,76 | 30,35 | 30,32 | 22.793.880 |
| 30 apr 2024 | 34,52 | 34,52 | 29,05 | 29,77 | 29,74 | 37.770.136 |
| 29 apr 2024 | 33,90 | 35,38 | 33,61 | 34,98 | 34,94 | 37.135.369 |
| 26 apr 2024 | 35,08 | 37,69 | 33,00 | 34,08 | 34,04 | 53.002.199 |
| 25 apr 2024 | 33,81 | 37,01 | 33,47 | 36,16 | 36,12 | 43.240.562 |
| 24 apr 2024 | 31,00 | 36,00 | 31,00 | 34,23 | 34,20 | 41.981.804 |
| 23 apr 2024 | 32,98 | 35,15 | 32,31 | 33,15 | 33,11 | 40.511.146 |
| 22 apr 2024 | 36,08 | 36,82 | 32,92 | 33,20 | 33,17 | 47.471.352 |
| 19 apr 2024 | 32,19 | 37,98 | 31,43 | 37,98 | 37,95 | 64.525.814 |
| 18 apr 2024 | 32,69 | 36,14 | 31,45 | 31,65 | 31,62 | 57.845.586 |
| 17 apr 2024 | 29,31 | 33,84 | 29,31 | 33,01 | 32,97 | 45.097.613 |
| 16 apr 2024 | 27,54 | 31,23 | 27,46 | 28,66 | 28,63 | 39.432.955 |
| 15 apr 2024 | 27,89 | 29,69 | 27,26 | 28,46 | 28,43 | 33.931.067 |
| 12 apr 2024 | 28,20 | 29,13 | 27,28 | 28,15 | 28,13 | 32.734.011 |
| 11 apr 2024 | 32,38 | 32,91 | 28,20 | 28,20 | 28,17 | 48.962.643 |
| 10 apr 2024 | 30,77 | 36,15 | 30,42 | 35,25 | 35,22 | 59.021.119 |
| 09 apr 2024 | 33,74 | 34,62 | 30,85 | 31,46 | 31,43 | 47.851.486 |
| 08 apr 2024 | 32,99 | 34,89 | 31,55 | 34,38 | 34,35 | 49.069.233 |
| 03 apr 2024 | 31,95 | 35,21 | 31,00 | 33,61 | 33,57 | 56.206.884 |
| 02 apr 2024 | 33,60 | 34,05 | 30,55 | 32,97 | 32,94 | 57.194.170 |
| 01 apr 2024 | 32,31 | 36,36 | 31,53 | 33,95 | 33,92 | 63.775.329 |
| 29 mar 2024 | 30,00 | 33,12 | 29,74 | 32,31 | 32,27 | 50.211.652 |
| 28 mar 2024 | 25,38 | 27,60 | 25,25 | 27,60 | 27,57 | 33.739.362 |
| 27 mar 2024 | 20,24 | 25,28 | 18,85 | 23,00 | 22,98 | 48.308.104 |
| 26 mar 2024 | 21,69 | 22,07 | 21,07 | 21,07 | 21,05 | 16.142.345 |
| 25 mar 2024 | 21,73 | 22,51 | 21,22 | 22,30 | 22,28 | 24.250.358 |
| 22 mar 2024 | 21,54 | 22,69 | 20,59 | 21,62 | 21,60 | 24.915.729 |
| 21 mar 2024 | 21,88 | 23,45 | 21,32 | 21,90 | 21,88 | 28.782.737 |
| 20 mar 2024 | 21,14 | 23,21 | 21,14 | 22,60 | 22,58 | 30.265.201 |
| 19 mar 2024 | 21,64 | 22,53 | 20,90 | 21,15 | 21,13 | 30.811.207 |
| 18 mar 2024 | 19,69 | 21,14 | 19,32 | 20,92 | 20,90 | 26.578.995 |
| 15 mar 2024 | 18,83 | 19,62 | 18,62 | 19,48 | 19,46 | 15.379.995 |
| 14 mar 2024 | 19,38 | 19,97 | 18,41 | 18,82 | 18,80 | 17.265.276 |
| 13 mar 2024 | 19,69 | 20,36 | 19,27 | 19,72 | 19,70 | 24.913.309 |
| 12 mar 2024 | 18,46 | 21,72 | 18,25 | 20,37 | 20,35 | 36.375.484 |
| 11 mar 2024 | 18,00 | 19,45 | 17,84 | 18,85 | 18,83 | 21.028.003 |
| 08 mar 2024 | 19,51 | 20,32 | 18,54 | 18,59 | 18,57 | 35.872.842 |
| 07 mar 2024 | 16,59 | 18,13 | 16,37 | 17,64 | 17,62 | 25.072.474 |
| 06 mar 2024 | 16,37 | 17,31 | 15,98 | 16,67 | 16,65 | 17.169.856 |
| 05 mar 2024 | 16,08 | 16,92 | 15,91 | 16,62 | 16,60 | 15.866.307 |
| 04 mar 2024 | 16,00 | 16,46 | 15,82 | 16,38 | 16,36 | 12.461.043 |
| 01 mar 2024 | 16,05 | 16,33 | 15,68 | 16,00 | 15,98 | 9.464.490 |
| 29 feb 2024 | 15,22 | 16,03 | 15,12 | 15,91 | 15,89 | 10.884.863 |
| 28 feb 2024 | 16,31 | 16,97 | 15,28 | 15,32 | 15,30 | 16.674.895 |
| 27 feb 2024 | 15,93 | 16,52 | 15,83 | 16,46 | 16,44 | 13.419.806 |
| 26 feb 2024 | 16,23 | 16,85 | 15,89 | 16,45 | 16,43 | 16.536.956 |
| 23 feb 2024 | 15,08 | 16,23 | 14,98 | 15,98 | 15,97 | 14.702.269 |
| 22 feb 2024 | 14,18 | 15,15 | 14,18 | 15,15 | 15,14 | 14.285.969 |
| 21 feb 2024 | 14,38 | 15,15 | 14,15 | 14,38 | 14,37 | 13.531.347 |
| 20 feb 2024 | 13,92 | 14,62 | 13,69 | 14,39 | 14,38 | 10.143.898 |
| 19 feb 2024 | 13,69 | 14,29 | 13,62 | 14,05 | 14,03 | 9.877.873 |
| 08 feb 2024 | 12,38 | 14,03 | 11,69 | 13,50 | 13,49 | 11.467.935 |
| 07 feb 2024 | 12,68 | 13,23 | 12,30 | 12,37 | 12,36 | 9.845.434 |
| 06 feb 2024 | 11,93 | 13,12 | 11,15 | 12,68 | 12,66 | 10.606.371 |
| 05 feb 2024 | 13,73 | 13,83 | 11,92 | 12,11 | 12,10 | 11.272.770 |
| 02 feb 2024 | 14,85 | 15,33 | 13,54 | 14,05 | 14,03 | 10.218.288 |
| 01 feb 2024 | 15,16 | 15,50 | 14,24 | 14,77 | 14,75 | 9.661.494 |
| 31 gen 2024 | 16,25 | 16,57 | 15,06 | 15,08 | 15,07 | 11.706.710 |
| 30 gen 2024 | 16,74 | 17,22 | 16,17 | 16,25 | 16,24 | 12.118.243 |
| 29 gen 2024 | 17,63 | 18,30 | 17,27 | 17,54 | 17,52 | 18.309.895 |
| *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.