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
57.438,31 +635,98 (+1,12%)
Hangzhou Zhengqiang Corporation Limited (301119.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
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 |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 18,80 | 19,20 | 18,64 | 18,92 | 18,92 | 1.301.830 |
| 27 giu 2024 | 19,30 | 19,34 | 18,77 | 18,92 | 18,92 | 2.229.920 |
| 26 giu 2024 | 18,06 | 19,59 | 17,92 | 19,40 | 19,40 | 2.829.679 |
| 25 giu 2024 | 17,45 | 18,71 | 17,20 | 18,12 | 18,12 | 1.804.541 |
| 24 giu 2024 | 18,53 | 18,53 | 17,39 | 17,46 | 17,46 | 1.195.380 |
| 21 giu 2024 | 18,62 | 18,91 | 18,27 | 18,66 | 18,66 | 878.000 |
| 20 giu 2024 | 19,11 | 19,19 | 18,66 | 18,80 | 18,80 | 1.012.390 |
| 19 giu 2024 | 19,30 | 19,47 | 19,00 | 19,12 | 19,12 | 1.178.680 |
| 19 giu 2024 | 0.1 Dividendo | |||||
| 18 giu 2024 | 18,95 | 19,55 | 18,95 | 19,49 | 19,39 | 1.700.262 |
| 17 giu 2024 | 18,61 | 19,26 | 18,45 | 19,14 | 19,04 | 1.681.852 |
| 14 giu 2024 | 18,65 | 18,82 | 18,25 | 18,67 | 18,57 | 1.496.230 |
| 13 giu 2024 | 18,46 | 19,64 | 18,41 | 18,85 | 18,75 | 2.048.290 |
| 12 giu 2024 | 18,08 | 18,50 | 17,90 | 18,41 | 18,32 | 1.055.200 |
| 11 giu 2024 | 17,89 | 18,11 | 16,80 | 18,08 | 17,99 | 1.317.823 |
| 07 giu 2024 | 17,30 | 17,95 | 17,26 | 17,93 | 17,84 | 1.505.500 |
| 06 giu 2024 | 18,28 | 18,54 | 16,87 | 17,07 | 16,98 | 2.110.178 |
| 05 giu 2024 | 18,84 | 19,30 | 18,34 | 18,34 | 18,25 | 1.794.610 |
| 04 giu 2024 | 19,40 | 19,79 | 18,32 | 18,66 | 18,56 | 2.216.070 |
| 03 giu 2024 | 20,37 | 20,61 | 19,41 | 19,65 | 19,55 | 2.736.079 |
| 31 mag 2024 | 19,66 | 20,89 | 19,64 | 20,39 | 20,29 | 3.379.590 |
| 30 mag 2024 | 19,60 | 20,42 | 19,28 | 19,86 | 19,76 | 2.993.058 |
| 29 mag 2024 | 18,70 | 20,45 | 18,70 | 19,77 | 19,67 | 3.117.318 |
| 28 mag 2024 | 18,88 | 19,38 | 18,72 | 18,78 | 18,68 | 873.283 |
| 27 mag 2024 | 18,99 | 19,06 | 18,45 | 19,06 | 18,96 | 708.440 |
| 24 mag 2024 | 19,29 | 19,29 | 18,64 | 18,77 | 18,67 | 731.220 |
| 23 mag 2024 | 19,49 | 19,56 | 18,98 | 19,08 | 18,98 | 881.200 |
| 22 mag 2024 | 19,22 | 19,79 | 19,10 | 19,59 | 19,49 | 1.049.240 |
| 21 mag 2024 | 19,59 | 19,79 | 18,96 | 19,39 | 19,29 | 1.287.820 |
| 20 mag 2024 | 20,04 | 20,05 | 19,34 | 19,51 | 19,41 | 1.163.680 |
| 17 mag 2024 | 19,90 | 19,94 | 19,60 | 19,81 | 19,71 | 974.530 |
| 16 mag 2024 | 19,98 | 20,16 | 19,63 | 19,71 | 19,61 | 1.415.720 |
| 15 mag 2024 | 19,64 | 20,98 | 19,50 | 20,03 | 19,93 | 2.001.360 |
| 14 mag 2024 | 19,43 | 20,21 | 19,33 | 19,82 | 19,72 | 746.560 |
| 13 mag 2024 | 20,28 | 20,28 | 19,30 | 19,56 | 19,46 | 914.540 |
| 10 mag 2024 | 20,80 | 20,85 | 20,03 | 20,11 | 20,01 | 745.100 |
| 09 mag 2024 | 20,38 | 20,75 | 20,25 | 20,61 | 20,50 | 895.142 |
| 08 mag 2024 | 20,72 | 20,76 | 20,00 | 20,23 | 20,13 | 990.336 |
| 07 mag 2024 | 21,06 | 21,06 | 20,55 | 20,71 | 20,60 | 1.185.040 |
| 06 mag 2024 | 20,22 | 20,88 | 20,22 | 20,64 | 20,53 | 1.027.652 |
| 30 apr 2024 | 20,04 | 20,48 | 19,61 | 20,18 | 20,08 | 1.367.080 |
| 29 apr 2024 | 19,44 | 19,99 | 19,44 | 19,97 | 19,87 | 1.282.143 |
| 26 apr 2024 | 19,24 | 19,56 | 19,08 | 19,46 | 19,36 | 912.180 |
| 25 apr 2024 | 19,23 | 19,48 | 19,00 | 19,23 | 19,13 | 897.208 |
| 24 apr 2024 | 18,29 | 19,21 | 18,29 | 19,21 | 19,11 | 1.266.542 |
| 23 apr 2024 | 18,04 | 18,49 | 17,87 | 18,26 | 18,17 | 861.440 |
| 22 apr 2024 | 18,50 | 18,50 | 17,45 | 18,04 | 17,95 | 1.025.760 |
| 19 apr 2024 | 18,55 | 18,92 | 18,38 | 18,55 | 18,45 | 826.127 |
| 18 apr 2024 | 18,68 | 19,13 | 18,10 | 18,76 | 18,66 | 1.351.297 |
| 17 apr 2024 | 17,16 | 18,69 | 17,10 | 18,68 | 18,58 | 1.809.639 |
| 16 apr 2024 | 19,01 | 19,01 | 16,60 | 16,66 | 16,57 | 2.291.389 |
| 15 apr 2024 | 20,11 | 20,34 | 18,66 | 19,11 | 19,01 | 1.668.730 |
| 12 apr 2024 | 19,97 | 20,61 | 19,95 | 20,10 | 20,00 | 1.424.860 |
| 11 apr 2024 | 19,71 | 20,45 | 19,30 | 19,97 | 19,87 | 1.643.350 |
| 10 apr 2024 | 20,60 | 20,60 | 19,53 | 19,75 | 19,65 | 1.389.140 |
| 09 apr 2024 | 20,11 | 20,65 | 20,08 | 20,63 | 20,52 | 1.208.490 |
| 08 apr 2024 | 20,90 | 20,91 | 20,08 | 20,10 | 20,00 | 1.249.820 |
| 03 apr 2024 | 21,47 | 21,63 | 20,60 | 20,96 | 20,85 | 1.553.950 |
| 02 apr 2024 | 21,90 | 22,09 | 21,44 | 21,63 | 21,52 | 1.862.110 |
| 01 apr 2024 | 20,97 | 21,97 | 20,97 | 21,86 | 21,75 | 2.431.985 |
| 29 mar 2024 | 20,80 | 21,66 | 20,75 | 20,97 | 20,86 | 755.459 |
| 28 mar 2024 | 20,15 | 20,89 | 20,05 | 20,67 | 20,56 | 1.388.579 |
| 27 mar 2024 | 21,15 | 21,15 | 20,00 | 20,04 | 19,94 | 1.473.610 |
| 26 mar 2024 | 20,68 | 21,29 | 20,65 | 21,15 | 21,04 | 1.636.210 |
| 25 mar 2024 | 21,24 | 21,57 | 20,64 | 20,67 | 20,56 | 1.733.216 |
| 22 mar 2024 | 21,83 | 21,98 | 21,12 | 21,25 | 21,14 | 1.680.890 |
| 21 mar 2024 | 22,05 | 22,14 | 21,62 | 21,93 | 21,82 | 1.761.643 |
| 20 mar 2024 | 21,89 | 22,24 | 21,62 | 22,07 | 21,96 | 2.126.830 |
| 19 mar 2024 | 21,60 | 22,25 | 21,30 | 21,92 | 21,81 | 2.973.715 |
| 18 mar 2024 | 21,18 | 21,80 | 21,18 | 21,67 | 21,56 | 2.541.740 |
| 15 mar 2024 | 20,74 | 21,22 | 20,59 | 21,15 | 21,04 | 1.696.300 |
| 14 mar 2024 | 21,15 | 21,29 | 20,40 | 20,83 | 20,72 | 1.971.209 |
| 13 mar 2024 | 21,06 | 21,52 | 20,70 | 21,23 | 21,12 | 3.068.975 |
| 12 mar 2024 | 20,53 | 21,20 | 20,40 | 21,03 | 20,92 | 2.944.586 |
| 11 mar 2024 | 20,01 | 20,42 | 19,85 | 20,37 | 20,27 | 1.733.010 |
| 08 mar 2024 | 19,87 | 20,19 | 19,56 | 20,00 | 19,90 | 1.789.964 |
| 07 mar 2024 | 20,48 | 20,98 | 20,01 | 20,06 | 19,96 | 2.873.919 |
| 06 mar 2024 | 20,10 | 20,78 | 20,04 | 20,64 | 20,53 | 2.868.340 |
| 05 mar 2024 | 20,13 | 21,30 | 19,80 | 20,90 | 20,79 | 4.427.068 |
| 04 mar 2024 | 20,32 | 20,63 | 19,36 | 20,11 | 20,01 | 3.106.350 |
| 01 mar 2024 | 20,78 | 21,00 | 20,15 | 20,62 | 20,51 | 4.159.297 |
| 29 feb 2024 | 19,14 | 22,15 | 19,03 | 21,20 | 21,09 | 6.496.068 |
| 28 feb 2024 | 22,10 | 22,98 | 19,60 | 19,74 | 19,64 | 8.138.131 |
| 27 feb 2024 | 19,37 | 23,04 | 19,05 | 23,04 | 22,92 | 5.738.001 |
| 26 feb 2024 | 18,70 | 19,71 | 18,50 | 19,20 | 19,10 | 2.829.688 |
| 23 feb 2024 | 17,86 | 18,62 | 17,52 | 18,44 | 18,35 | 2.300.820 |
| 22 feb 2024 | 17,09 | 17,71 | 17,09 | 17,71 | 17,62 | 2.043.040 |
| 21 feb 2024 | 16,28 | 17,99 | 16,11 | 17,19 | 17,10 | 2.742.820 |
| 20 feb 2024 | 16,11 | 16,57 | 15,71 | 16,39 | 16,31 | 1.932.705 |
| 19 feb 2024 | 15,90 | 16,36 | 15,50 | 16,08 | 16,00 | 3.246.091 |
| 08 feb 2024 | 13,68 | 15,28 | 12,32 | 15,27 | 15,19 | 3.964.306 |
| 07 feb 2024 | 14,64 | 14,73 | 13,25 | 13,57 | 13,50 | 3.552.764 |
| 06 feb 2024 | 14,83 | 15,52 | 13,25 | 14,66 | 14,58 | 2.752.130 |
| 05 feb 2024 | 17,71 | 17,73 | 14,40 | 14,95 | 14,87 | 2.436.060 |
| 02 feb 2024 | 19,05 | 19,28 | 17,03 | 17,96 | 17,87 | 1.640.055 |
| 01 feb 2024 | 19,28 | 19,36 | 18,24 | 19,10 | 19,00 | 1.350.490 |
| 31 gen 2024 | 20,87 | 20,90 | 19,26 | 19,34 | 19,24 | 1.304.350 |
| 30 gen 2024 | 21,32 | 21,61 | 20,70 | 20,72 | 20,61 | 678.938 |
| 29 gen 2024 | 22,59 | 22,82 | 21,42 | 21,50 | 21,39 | 824.940 |
| 26 gen 2024 | 22,95 | 22,95 | 22,41 | 22,50 | 22,38 | 705.400 |
| *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.