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
57.228,45 +344,36 (+0,61%)
Zhejiang Zhongke Magnetic Industry Co., Ltd. (301141.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 31,53 | 32,49 | 30,58 | 32,25 | 32,25 | 8.312.639 |
| 27 giu 2024 | 30,45 | 31,92 | 30,35 | 31,04 | 31,04 | 4.907.040 |
| 26 giu 2024 | 29,34 | 30,74 | 29,30 | 30,68 | 30,68 | 3.137.526 |
| 25 giu 2024 | 29,11 | 30,89 | 29,02 | 29,90 | 29,90 | 3.337.058 |
| 24 giu 2024 | 29,41 | 29,89 | 29,06 | 29,10 | 29,10 | 1.601.170 |
| 21 giu 2024 | 29,97 | 30,27 | 29,11 | 29,96 | 29,96 | 1.677.445 |
| 20 giu 2024 | 31,10 | 31,35 | 29,81 | 29,83 | 29,83 | 3.353.831 |
| 19 giu 2024 | 31,26 | 31,99 | 30,58 | 31,02 | 31,02 | 4.129.894 |
| 18 giu 2024 | 31,36 | 31,85 | 30,86 | 31,26 | 31,26 | 4.268.008 |
| 17 giu 2024 | 30,50 | 30,83 | 30,11 | 30,54 | 30,54 | 2.167.471 |
| 14 giu 2024 | 29,72 | 30,74 | 29,51 | 30,56 | 30,56 | 3.539.093 |
| 13 giu 2024 | 30,00 | 30,25 | 29,44 | 29,98 | 29,98 | 2.516.055 |
| 12 giu 2024 | 29,46 | 30,40 | 29,26 | 29,80 | 29,80 | 2.970.239 |
| 11 giu 2024 | 29,10 | 29,49 | 28,05 | 29,44 | 29,44 | 1.994.967 |
| 07 giu 2024 | 29,00 | 29,50 | 28,61 | 29,40 | 29,40 | 2.327.299 |
| 06 giu 2024 | 30,60 | 30,77 | 28,90 | 28,90 | 28,90 | 3.177.988 |
| 05 giu 2024 | 29,50 | 30,46 | 29,05 | 29,60 | 29,60 | 3.275.892 |
| 04 giu 2024 | 29,90 | 30,25 | 29,05 | 29,65 | 29,65 | 3.360.707 |
| 03 giu 2024 | 32,18 | 32,55 | 29,73 | 30,26 | 30,26 | 6.792.575 |
| 31 mag 2024 | 32,72 | 33,34 | 32,50 | 32,59 | 32,59 | 4.236.814 |
| 30 mag 2024 | 32,50 | 33,77 | 32,34 | 32,95 | 32,95 | 6.830.245 |
| 29 mag 2024 | 30,55 | 35,88 | 30,35 | 33,90 | 33,90 | 10.009.351 |
| 28 mag 2024 | 30,58 | 31,58 | 30,58 | 30,96 | 30,96 | 2.799.824 |
| 28 mag 2024 | 0.3 Dividendo | |||||
| 28 mag 2024 | 1.4:1 Frazionamento azionario | |||||
| 27 mag 2024 | 30,66 | 30,91 | 30,09 | 30,76 | 30,46 | 2.150.870 |
| 24 mag 2024 | 30,66 | 31,20 | 30,11 | 30,55 | 30,25 | 2.548.168 |
| 23 mag 2024 | 31,62 | 31,70 | 30,64 | 30,79 | 30,49 | 3.257.637 |
| 22 mag 2024 | 30,57 | 32,69 | 30,39 | 31,89 | 31,58 | 4.759.883 |
| 21 mag 2024 | 31,42 | 31,57 | 30,32 | 30,64 | 30,34 | 2.822.660 |
| 20 mag 2024 | 30,93 | 31,91 | 30,93 | 31,64 | 31,33 | 3.876.969 |
| 17 mag 2024 | 30,26 | 30,92 | 29,93 | 30,79 | 30,49 | 2.680.665 |
| 16 mag 2024 | 30,47 | 31,19 | 30,11 | 30,26 | 29,96 | 3.215.471 |
| 15 mag 2024 | 32,49 | 33,19 | 30,37 | 30,64 | 30,34 | 5.019.504 |
| 14 mag 2024 | 31,52 | 32,61 | 31,52 | 31,99 | 31,68 | 2.764.329 |
| 13 mag 2024 | 33,61 | 34,24 | 31,46 | 31,50 | 31,19 | 5.444.552 |
| 10 mag 2024 | 34,06 | 35,68 | 33,41 | 34,48 | 34,14 | 6.702.823 |
| 09 mag 2024 | 32,63 | 34,44 | 32,57 | 34,28 | 33,94 | 7.668.809 |
| 08 mag 2024 | 31,93 | 34,27 | 31,63 | 32,85 | 32,53 | 6.257.361 |
| 07 mag 2024 | 32,56 | 33,06 | 32,05 | 32,38 | 32,06 | 4.459.879 |
| 06 mag 2024 | 31,41 | 32,12 | 31,26 | 31,92 | 31,61 | 3.221.888 |
| 30 apr 2024 | 31,79 | 32,27 | 30,95 | 30,95 | 30,65 | 3.060.766 |
| 29 apr 2024 | 31,33 | 32,21 | 31,12 | 31,96 | 31,65 | 4.164.445 |
| 26 apr 2024 | 31,43 | 31,99 | 31,07 | 31,55 | 31,24 | 4.807.787 |
| 25 apr 2024 | 30,71 | 32,39 | 30,69 | 31,76 | 31,45 | 5.434.660 |
| 24 apr 2024 | 29,15 | 32,14 | 28,82 | 31,55 | 31,24 | 5.868.300 |
| 23 apr 2024 | 29,12 | 29,74 | 29,07 | 29,14 | 28,86 | 2.913.402 |
| 22 apr 2024 | 29,46 | 31,42 | 29,29 | 29,70 | 29,41 | 3.625.657 |
| 19 apr 2024 | 30,00 | 31,03 | 29,56 | 29,61 | 29,33 | 3.628.759 |
| 18 apr 2024 | 30,91 | 31,18 | 29,86 | 30,63 | 30,33 | 4.049.379 |
| 17 apr 2024 | 28,79 | 30,71 | 28,79 | 30,66 | 30,36 | 4.817.710 |
| 16 apr 2024 | 31,14 | 32,06 | 28,07 | 28,24 | 27,97 | 5.934.836 |
| 15 apr 2024 | 33,54 | 33,96 | 30,00 | 32,07 | 31,76 | 6.080.495 |
| 12 apr 2024 | 35,00 | 36,14 | 34,14 | 34,19 | 33,85 | 5.266.248 |
| 11 apr 2024 | 35,71 | 36,78 | 34,64 | 34,82 | 34,48 | 6.451.440 |
| 10 apr 2024 | 38,44 | 38,54 | 36,64 | 37,06 | 36,70 | 8.887.632 |
| 09 apr 2024 | 36,56 | 42,13 | 35,75 | 39,99 | 39,60 | 12.498.372 |
| 08 apr 2024 | 37,86 | 41,27 | 36,43 | 37,21 | 36,85 | 11.065.717 |
| 03 apr 2024 | 37,25 | 40,42 | 35,72 | 37,95 | 37,58 | 11.619.157 |
| 02 apr 2024 | 34,71 | 37,12 | 34,49 | 37,01 | 36,65 | 8.176.932 |
| 01 apr 2024 | 34,79 | 36,42 | 34,50 | 35,30 | 34,96 | 4.558.444 |
| 29 mar 2024 | 33,68 | 35,21 | 33,68 | 34,75 | 34,41 | 2.246.637 |
| 28 mar 2024 | 32,85 | 34,86 | 32,77 | 34,09 | 33,75 | 3.417.577 |
| 27 mar 2024 | 33,37 | 33,97 | 33,00 | 33,06 | 32,74 | 2.624.407 |
| 26 mar 2024 | 34,25 | 34,60 | 32,93 | 33,34 | 33,02 | 3.237.221 |
| 25 mar 2024 | 34,66 | 35,96 | 34,14 | 34,30 | 33,97 | 3.740.909 |
| 22 mar 2024 | 36,09 | 36,31 | 34,70 | 35,00 | 34,66 | 4.883.911 |
| 21 mar 2024 | 36,94 | 37,34 | 35,91 | 36,36 | 36,01 | 4.587.370 |
| 20 mar 2024 | 37,12 | 37,66 | 36,49 | 37,13 | 36,77 | 5.182.121 |
| 19 mar 2024 | 37,36 | 39,28 | 37,08 | 37,69 | 37,33 | 7.617.391 |
| 18 mar 2024 | 36,51 | 37,36 | 36,43 | 37,35 | 36,99 | 5.729.767 |
| 15 mar 2024 | 36,75 | 37,10 | 35,36 | 36,91 | 36,55 | 6.933.549 |
| 14 mar 2024 | 37,00 | 39,49 | 36,79 | 37,64 | 37,28 | 8.888.000 |
| 13 mar 2024 | 36,60 | 37,29 | 36,29 | 36,71 | 36,36 | 5.577.481 |
| 12 mar 2024 | 37,79 | 37,85 | 36,14 | 36,59 | 36,24 | 8.046.418 |
| 11 mar 2024 | 38,16 | 40,71 | 37,72 | 38,54 | 38,16 | 8.812.440 |
| 08 mar 2024 | 38,77 | 39,41 | 37,32 | 38,66 | 38,29 | 9.193.192 |
| 07 mar 2024 | 36,03 | 42,85 | 35,37 | 39,29 | 38,90 | 14.609.282 |
| 06 mar 2024 | 35,00 | 37,06 | 34,65 | 36,00 | 35,65 | 7.887.601 |
| 05 mar 2024 | 34,31 | 37,25 | 33,97 | 35,44 | 35,10 | 9.550.125 |
| 04 mar 2024 | 33,24 | 34,74 | 32,00 | 34,74 | 34,40 | 7.201.798 |
| 01 mar 2024 | 33,20 | 33,93 | 32,71 | 33,24 | 32,92 | 5.840.297 |
| 29 feb 2024 | 30,68 | 33,74 | 30,68 | 33,56 | 33,24 | 6.697.017 |
| 28 feb 2024 | 33,74 | 37,29 | 32,11 | 32,20 | 31,89 | 10.760.166 |
| 27 feb 2024 | 32,33 | 33,89 | 32,05 | 33,89 | 33,56 | 7.027.210 |
| 26 feb 2024 | 32,86 | 33,71 | 32,14 | 32,86 | 32,54 | 6.700.097 |
| 23 feb 2024 | 32,36 | 33,07 | 31,90 | 32,67 | 32,35 | 6.269.258 |
| 22 feb 2024 | 31,36 | 33,18 | 30,95 | 32,47 | 32,15 | 6.616.908 |
| 21 feb 2024 | 32,15 | 34,61 | 31,57 | 31,89 | 31,58 | 9.117.367 |
| 20 feb 2024 | 30,46 | 33,26 | 30,36 | 33,04 | 32,71 | 9.582.531 |
| 19 feb 2024 | 28,67 | 32,79 | 28,64 | 31,36 | 31,06 | 9.231.646 |
| 08 feb 2024 | 31,43 | 32,54 | 28,68 | 30,74 | 30,44 | 10.507.600 |
| 07 feb 2024 | 25,00 | 30,17 | 24,54 | 30,17 | 29,88 | 7.802.001 |
| 06 feb 2024 | 21,91 | 25,64 | 21,69 | 25,14 | 24,90 | 6.510.365 |
| 05 feb 2024 | 28,93 | 29,11 | 23,75 | 23,75 | 23,52 | 7.696.264 |
| 02 feb 2024 | 32,29 | 33,17 | 27,82 | 29,69 | 29,40 | 8.816.217 |
| 01 feb 2024 | 34,72 | 34,74 | 32,18 | 32,29 | 31,97 | 9.037.023 |
| 31 gen 2024 | 31,14 | 37,42 | 31,14 | 35,13 | 34,79 | 12.287.910 |
| 30 gen 2024 | 33,08 | 36,56 | 32,32 | 34,28 | 33,94 | 12.928.071 |
| 29 gen 2024 | 28,49 | 34,16 | 28,23 | 34,16 | 33,83 | 11.374.729 |
| *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.