Italia markets close in 8 hours 23 minutes
FTSE MIB
33.186,89 -355,09 (-1,06%) 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
82,31 +0,57 (+0,70%) Bitcoin EUR
57.494,95 +740,41 (+1,30%)
Jiangsu Zeyu Intelligent Power Co.,Ltd. (301179.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 02:52PM 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 | 18,43 | 20,99 | 17,91 | 19,45 | 19,45 | 9.834.243 |
| 27 giu 2024 | 18,70 | 18,70 | 17,75 | 17,99 | 17,99 | 4.839.323 |
| 26 giu 2024 | 18,50 | 19,26 | 18,40 | 18,73 | 18,73 | 5.355.558 |
| 25 giu 2024 | 18,00 | 18,90 | 17,81 | 18,72 | 18,72 | 5.928.321 |
| 24 giu 2024 | 17,73 | 18,19 | 17,51 | 17,92 | 17,92 | 3.739.671 |
| 21 giu 2024 | 18,43 | 18,72 | 17,62 | 17,80 | 17,80 | 5.789.356 |
| 20 giu 2024 | 19,11 | 19,48 | 18,35 | 18,42 | 18,42 | 5.723.684 |
| 19 giu 2024 | 19,84 | 19,86 | 19,16 | 19,22 | 19,22 | 6.147.627 |
| 18 giu 2024 | 19,97 | 20,50 | 19,69 | 19,99 | 19,99 | 9.132.321 |
| 17 giu 2024 | 19,34 | 20,43 | 18,55 | 20,31 | 20,31 | 12.182.926 |
| 14 giu 2024 | 19,67 | 21,09 | 19,37 | 19,42 | 19,42 | 14.530.706 |
| 13 giu 2024 | 19,66 | 20,30 | 19,48 | 20,01 | 20,01 | 10.986.935 |
| 12 giu 2024 | 18,62 | 20,50 | 18,51 | 19,98 | 19,98 | 12.344.155 |
| 11 giu 2024 | 18,20 | 18,98 | 17,63 | 18,97 | 18,97 | 6.775.697 |
| 07 giu 2024 | 18,65 | 18,85 | 17,86 | 18,54 | 18,54 | 8.795.216 |
| 06 giu 2024 | 19,50 | 19,83 | 18,00 | 18,32 | 18,32 | 11.328.484 |
| 05 giu 2024 | 19,50 | 20,11 | 19,18 | 19,56 | 19,56 | 13.638.885 |
| 04 giu 2024 | 17,62 | 20,50 | 17,29 | 20,40 | 20,40 | 18.903.865 |
| 03 giu 2024 | 18,18 | 18,22 | 17,43 | 17,70 | 17,70 | 7.477.160 |
| 31 mag 2024 | 18,38 | 18,86 | 17,62 | 18,53 | 18,53 | 10.409.573 |
| 30 mag 2024 | 19,10 | 19,89 | 18,35 | 18,35 | 18,35 | 12.192.276 |
| 29 mag 2024 | 18,80 | 20,50 | 18,50 | 19,09 | 19,09 | 14.274.492 |
| 28 mag 2024 | 17,96 | 20,53 | 17,85 | 19,75 | 19,75 | 18.469.095 |
| 27 mag 2024 | 17,35 | 19,00 | 17,35 | 18,36 | 18,36 | 14.692.203 |
| 24 mag 2024 | 16,60 | 18,58 | 16,60 | 17,71 | 17,71 | 12.446.004 |
| 23 mag 2024 | 16,68 | 16,76 | 16,16 | 16,26 | 16,26 | 2.466.841 |
| 22 mag 2024 | 16,05 | 17,00 | 15,95 | 16,82 | 16,82 | 4.836.260 |
| 21 mag 2024 | 16,39 | 16,61 | 16,11 | 16,16 | 16,16 | 2.402.940 |
| 21 mag 2024 | 0.55 Dividendo | |||||
| 21 mag 2024 | 1.4:1 Frazionamento azionario | |||||
| 20 mag 2024 | 16,44 | 16,73 | 16,30 | 16,69 | 16,14 | 2.916.550 |
| 17 mag 2024 | 16,81 | 16,81 | 16,34 | 16,46 | 15,92 | 3.494.150 |
| 16 mag 2024 | 16,88 | 17,38 | 16,61 | 16,70 | 16,15 | 3.797.554 |
| 15 mag 2024 | 17,46 | 17,85 | 16,91 | 16,94 | 16,38 | 6.446.836 |
| 14 mag 2024 | 17,29 | 17,79 | 16,94 | 17,65 | 17,07 | 8.511.309 |
| 13 mag 2024 | 16,96 | 17,61 | 16,69 | 17,50 | 16,92 | 8.026.783 |
| 10 mag 2024 | 16,63 | 17,13 | 16,22 | 16,96 | 16,40 | 6.379.409 |
| 09 mag 2024 | 16,16 | 16,48 | 16,16 | 16,37 | 15,83 | 3.396.405 |
| 08 mag 2024 | 16,20 | 16,47 | 15,97 | 16,32 | 15,78 | 4.090.149 |
| 07 mag 2024 | 15,93 | 16,35 | 15,86 | 16,06 | 15,53 | 3.119.599 |
| 06 mag 2024 | 15,54 | 16,14 | 15,54 | 16,00 | 15,47 | 3.512.115 |
| 30 apr 2024 | 15,64 | 15,77 | 15,38 | 15,44 | 14,93 | 2.346.372 |
| 29 apr 2024 | 15,37 | 15,81 | 15,31 | 15,64 | 15,13 | 3.983.800 |
| 26 apr 2024 | 15,23 | 15,63 | 14,86 | 15,38 | 14,87 | 8.162.578 |
| 25 apr 2024 | 15,75 | 17,13 | 15,73 | 16,44 | 15,89 | 6.322.346 |
| 24 apr 2024 | 15,96 | 16,14 | 15,85 | 15,94 | 15,41 | 2.909.191 |
| 23 apr 2024 | 15,69 | 16,13 | 15,69 | 15,92 | 15,40 | 2.897.840 |
| 22 apr 2024 | 15,48 | 16,29 | 15,30 | 15,93 | 15,40 | 4.944.605 |
| 19 apr 2024 | 16,44 | 16,70 | 15,70 | 15,74 | 15,22 | 7.101.057 |
| 18 apr 2024 | 15,02 | 15,80 | 14,87 | 15,29 | 14,78 | 3.601.647 |
| 17 apr 2024 | 14,07 | 15,01 | 14,07 | 15,01 | 14,51 | 2.942.010 |
| 16 apr 2024 | 14,59 | 14,89 | 13,83 | 13,83 | 13,37 | 3.182.797 |
| 15 apr 2024 | 15,69 | 15,75 | 14,61 | 14,75 | 14,26 | 5.203.212 |
| 12 apr 2024 | 15,21 | 16,24 | 15,21 | 15,82 | 15,30 | 5.749.466 |
| 11 apr 2024 | 14,82 | 15,49 | 14,74 | 15,19 | 14,69 | 2.201.711 |
| 10 apr 2024 | 15,13 | 15,16 | 14,70 | 14,84 | 14,35 | 1.914.136 |
| 09 apr 2024 | 15,05 | 15,44 | 15,01 | 15,16 | 14,66 | 2.590.533 |
| 08 apr 2024 | 15,89 | 15,89 | 15,14 | 15,16 | 14,66 | 2.844.835 |
| 03 apr 2024 | 15,87 | 16,07 | 15,56 | 15,74 | 15,22 | 1.537.060 |
| 02 apr 2024 | 15,99 | 16,10 | 15,77 | 15,87 | 15,35 | 1.443.149 |
| 01 apr 2024 | 15,86 | 16,05 | 15,66 | 16,00 | 15,47 | 2.118.029 |
| 29 mar 2024 | 15,61 | 15,89 | 15,51 | 15,71 | 15,19 | 957.926 |
| 28 mar 2024 | 15,14 | 15,86 | 15,08 | 15,61 | 15,09 | 2.026.116 |
| 27 mar 2024 | 15,79 | 15,82 | 15,14 | 15,21 | 14,71 | 2.802.903 |
| 26 mar 2024 | 15,88 | 16,14 | 15,56 | 15,82 | 15,30 | 2.206.720 |
| 25 mar 2024 | 16,42 | 16,53 | 15,86 | 15,88 | 15,36 | 2.419.320 |
| 22 mar 2024 | 16,86 | 16,94 | 16,29 | 16,53 | 15,98 | 2.848.515 |
| 21 mar 2024 | 17,18 | 17,26 | 16,79 | 16,86 | 16,31 | 2.450.646 |
| 20 mar 2024 | 16,94 | 17,19 | 16,86 | 17,19 | 16,62 | 2.111.124 |
| 19 mar 2024 | 17,20 | 17,26 | 16,93 | 16,93 | 16,37 | 2.004.912 |
| 18 mar 2024 | 17,06 | 17,21 | 16,94 | 17,21 | 16,65 | 2.380.614 |
| 15 mar 2024 | 16,95 | 17,04 | 16,77 | 17,01 | 16,45 | 1.661.394 |
| 14 mar 2024 | 17,10 | 17,18 | 16,65 | 16,90 | 16,34 | 2.178.267 |
| 13 mar 2024 | 17,08 | 17,24 | 16,93 | 17,04 | 16,48 | 2.198.463 |
| 12 mar 2024 | 17,44 | 17,44 | 16,99 | 17,10 | 16,54 | 3.643.999 |
| 11 mar 2024 | 17,14 | 17,46 | 16,89 | 17,43 | 16,85 | 3.779.973 |
| 08 mar 2024 | 16,84 | 17,09 | 16,67 | 16,92 | 16,36 | 2.675.023 |
| 07 mar 2024 | 17,64 | 17,76 | 16,94 | 16,94 | 16,38 | 4.254.292 |
| 06 mar 2024 | 16,79 | 17,53 | 16,65 | 17,43 | 16,85 | 5.118.465 |
| 05 mar 2024 | 17,21 | 17,31 | 16,69 | 16,75 | 16,20 | 4.653.432 |
| 04 mar 2024 | 16,52 | 17,46 | 16,18 | 17,42 | 16,85 | 7.624.814 |
| 01 mar 2024 | 15,76 | 16,49 | 15,71 | 16,40 | 15,86 | 4.231.467 |
| 29 feb 2024 | 15,09 | 15,84 | 15,06 | 15,79 | 15,27 | 2.568.899 |
| 28 feb 2024 | 16,54 | 16,81 | 15,29 | 15,29 | 14,78 | 4.635.596 |
| 27 feb 2024 | 15,95 | 16,61 | 15,84 | 16,53 | 15,98 | 3.728.578 |
| 26 feb 2024 | 16,11 | 16,59 | 15,99 | 16,19 | 15,66 | 3.544.395 |
| 23 feb 2024 | 15,96 | 16,11 | 15,74 | 16,11 | 15,58 | 2.648.920 |
| 22 feb 2024 | 15,71 | 16,17 | 15,70 | 15,96 | 15,44 | 2.902.348 |
| 21 feb 2024 | 14,50 | 17,00 | 14,36 | 15,86 | 15,33 | 5.437.621 |
| 20 feb 2024 | 14,45 | 14,91 | 14,18 | 14,66 | 14,17 | 2.939.077 |
| 19 feb 2024 | 14,29 | 14,57 | 13,93 | 14,50 | 14,02 | 4.269.514 |
| 08 feb 2024 | 12,68 | 14,16 | 12,54 | 14,06 | 13,59 | 4.398.931 |
| 07 feb 2024 | 12,86 | 13,18 | 12,44 | 12,60 | 12,18 | 2.986.954 |
| 06 feb 2024 | 12,69 | 13,25 | 11,79 | 12,78 | 12,36 | 3.051.008 |
| 05 feb 2024 | 13,14 | 13,42 | 11,56 | 12,59 | 12,17 | 3.749.404 |
| 02 feb 2024 | 14,14 | 14,20 | 12,86 | 13,23 | 12,79 | 3.295.643 |
| 01 feb 2024 | 13,86 | 14,33 | 13,51 | 13,96 | 13,50 | 2.442.552 |
| 31 gen 2024 | 14,51 | 14,58 | 13,99 | 13,99 | 13,53 | 3.050.049 |
| 30 gen 2024 | 14,80 | 15,13 | 14,51 | 14,57 | 14,09 | 1.248.133 |
| 29 gen 2024 | 15,74 | 15,99 | 15,04 | 15,04 | 14,55 | 1.563.784 |
| *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.