Italia markets close in 5 hours 33 minutes
FTSE MIB
33.347,46 +160,57 (+0,48%) 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
82,58 +0,84 (+1,03%) Bitcoin EUR
57.417,09 +317,28 (+0,56%)
ChinaEtek Service & Technology Co., Ltd. (301208.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 | 28,99 | 28,53 | 27,20 | 27,36 | 27,36 | 6.708.809 |
| 27 giu 2024 | 29,14 | 29,28 | 28,12 | 28,41 | 28,41 | 7.343.912 |
| 26 giu 2024 | 27,70 | 30,02 | 27,20 | 29,64 | 29,64 | 8.862.034 |
| 25 giu 2024 | 29,90 | 30,29 | 26,95 | 28,21 | 28,21 | 9.499.200 |
| 24 giu 2024 | 28,86 | 32,99 | 28,78 | 31,50 | 31,50 | 13.245.017 |
| 21 giu 2024 | 28,99 | 30,83 | 28,71 | 30,17 | 30,17 | 9.993.560 |
| 20 giu 2024 | 30,00 | 31,15 | 29,35 | 29,51 | 29,51 | 11.844.628 |
| 19 giu 2024 | 33,24 | 35,23 | 31,78 | 31,91 | 31,91 | 16.151.423 |
| 18 giu 2024 | 30,26 | 35,48 | 30,02 | 33,24 | 33,24 | 17.425.699 |
| 17 giu 2024 | 29,33 | 31,20 | 28,53 | 31,20 | 31,20 | 16.203.593 |
| 14 giu 2024 | 25,57 | 30,94 | 25,57 | 30,94 | 30,94 | 15.005.229 |
| 13 giu 2024 | 25,85 | 26,67 | 25,60 | 25,78 | 25,78 | 6.560.594 |
| 12 giu 2024 | 25,11 | 26,49 | 24,81 | 26,00 | 26,00 | 7.706.670 |
| 11 giu 2024 | 22,61 | 26,96 | 21,90 | 25,45 | 25,45 | 7.482.800 |
| 07 giu 2024 | 21,99 | 22,78 | 21,95 | 22,47 | 22,47 | 1.612.080 |
| 06 giu 2024 | 22,96 | 23,33 | 21,54 | 21,73 | 21,73 | 1.825.660 |
| 05 giu 2024 | 23,43 | 23,64 | 22,91 | 22,96 | 22,96 | 1.375.060 |
| 04 giu 2024 | 24,36 | 24,45 | 23,11 | 23,65 | 23,65 | 1.881.847 |
| 03 giu 2024 | 25,09 | 25,19 | 24,22 | 24,45 | 24,45 | 1.970.429 |
| 31 mag 2024 | 24,46 | 25,38 | 24,34 | 25,22 | 25,22 | 2.643.636 |
| 30 mag 2024 | 24,14 | 24,73 | 23,88 | 24,30 | 24,30 | 1.900.940 |
| 29 mag 2024 | 23,57 | 24,60 | 23,57 | 24,47 | 24,47 | 1.992.560 |
| 28 mag 2024 | 23,70 | 24,04 | 23,18 | 23,55 | 23,55 | 1.101.291 |
| 27 mag 2024 | 23,44 | 23,87 | 22,90 | 23,70 | 23,70 | 1.354.540 |
| 24 mag 2024 | 24,26 | 24,27 | 23,45 | 23,53 | 23,53 | 1.329.140 |
| 23 mag 2024 | 24,58 | 25,00 | 24,06 | 24,09 | 24,09 | 1.353.800 |
| 23 mag 2024 | 0.39 Dividendo | |||||
| 23 mag 2024 | 1.2:1 Frazionamento azionario | |||||
| 22 mag 2024 | 24,38 | 25,08 | 24,26 | 24,98 | 24,59 | 1.520.758 |
| 21 mag 2024 | 24,66 | 24,72 | 24,40 | 24,54 | 24,16 | 962.160 |
| 20 mag 2024 | 24,83 | 24,99 | 24,40 | 24,66 | 24,27 | 1.401.982 |
| 17 mag 2024 | 24,51 | 24,74 | 24,01 | 24,63 | 24,25 | 1.650.240 |
| 16 mag 2024 | 23,71 | 24,88 | 23,71 | 24,63 | 24,24 | 2.347.560 |
| 15 mag 2024 | 23,80 | 23,95 | 23,42 | 23,71 | 23,34 | 1.045.161 |
| 14 mag 2024 | 23,60 | 23,91 | 23,35 | 23,80 | 23,43 | 1.596.909 |
| 13 mag 2024 | 24,41 | 24,41 | 23,29 | 23,40 | 23,03 | 1.903.680 |
| 10 mag 2024 | 25,13 | 25,29 | 24,34 | 24,52 | 24,14 | 1.288.308 |
| 09 mag 2024 | 24,67 | 25,23 | 24,67 | 24,96 | 24,57 | 1.440.464 |
| 08 mag 2024 | 25,42 | 25,42 | 24,63 | 24,73 | 24,34 | 1.569.594 |
| 07 mag 2024 | 25,29 | 25,60 | 25,08 | 25,51 | 25,11 | 1.789.014 |
| 06 mag 2024 | 26,03 | 26,08 | 25,36 | 25,40 | 25,00 | 2.841.424 |
| 30 apr 2024 | 25,99 | 26,54 | 25,42 | 25,58 | 25,18 | 3.379.473 |
| 29 apr 2024 | 25,11 | 26,63 | 25,00 | 26,21 | 25,80 | 4.551.558 |
| 26 apr 2024 | 24,58 | 25,92 | 24,04 | 25,58 | 25,18 | 4.715.988 |
| 25 apr 2024 | 23,75 | 24,13 | 23,67 | 23,79 | 23,42 | 2.780.518 |
| 24 apr 2024 | 23,34 | 24,71 | 23,23 | 24,17 | 23,79 | 4.536.660 |
| 23 apr 2024 | 21,94 | 24,33 | 21,94 | 23,13 | 22,76 | 4.005.818 |
| 22 apr 2024 | 21,80 | 22,42 | 21,27 | 21,93 | 21,59 | 1.734.000 |
| 19 apr 2024 | 22,58 | 22,84 | 22,01 | 22,06 | 21,71 | 2.146.642 |
| 18 apr 2024 | 23,36 | 23,36 | 22,52 | 22,91 | 22,55 | 3.102.907 |
| 17 apr 2024 | 21,63 | 23,48 | 21,63 | 23,42 | 23,05 | 3.990.345 |
| 16 apr 2024 | 24,17 | 24,49 | 22,36 | 22,42 | 22,07 | 2.243.760 |
| 15 apr 2024 | 25,42 | 25,63 | 23,77 | 24,42 | 24,04 | 1.791.471 |
| 12 apr 2024 | 25,37 | 25,98 | 25,34 | 25,49 | 25,09 | 1.203.040 |
| 11 apr 2024 | 25,08 | 25,95 | 24,98 | 25,41 | 25,01 | 1.358.664 |
| 10 apr 2024 | 26,45 | 26,46 | 25,08 | 25,31 | 24,91 | 1.675.800 |
| 09 apr 2024 | 26,00 | 26,53 | 25,84 | 26,46 | 26,05 | 994.550 |
| 08 apr 2024 | 27,00 | 27,00 | 26,00 | 26,02 | 25,61 | 1.631.461 |
| 03 apr 2024 | 27,93 | 28,11 | 26,97 | 27,08 | 26,66 | 1.872.708 |
| 02 apr 2024 | 28,87 | 28,87 | 27,97 | 28,11 | 27,67 | 1.721.016 |
| 01 apr 2024 | 28,10 | 28,91 | 28,10 | 28,87 | 28,42 | 1.933.748 |
| 29 mar 2024 | 27,81 | 27,98 | 27,25 | 28,04 | 27,60 | 1.391.677 |
| 28 mar 2024 | 26,60 | 28,25 | 26,53 | 27,78 | 27,35 | 2.960.526 |
| 27 mar 2024 | 29,03 | 29,03 | 26,77 | 26,77 | 26,36 | 3.469.315 |
| 26 mar 2024 | 29,42 | 30,18 | 28,57 | 29,10 | 28,65 | 4.256.391 |
| 25 mar 2024 | 30,92 | 32,28 | 30,29 | 30,33 | 29,86 | 6.771.262 |
| 22 mar 2024 | 30,82 | 30,83 | 29,79 | 30,42 | 29,94 | 3.391.033 |
| 21 mar 2024 | 31,23 | 31,61 | 30,50 | 30,97 | 30,48 | 3.599.959 |
| 20 mar 2024 | 31,50 | 31,67 | 30,58 | 30,99 | 30,51 | 4.151.589 |
| 19 mar 2024 | 30,46 | 31,20 | 30,23 | 31,01 | 30,52 | 3.982.480 |
| 18 mar 2024 | 30,26 | 30,73 | 29,79 | 30,72 | 30,24 | 3.562.987 |
| 15 mar 2024 | 29,40 | 30,71 | 28,83 | 30,32 | 29,84 | 3.722.240 |
| 14 mar 2024 | 30,08 | 30,25 | 28,97 | 29,52 | 29,06 | 3.599.486 |
| 13 mar 2024 | 30,64 | 31,44 | 30,23 | 30,44 | 29,97 | 4.644.045 |
| 12 mar 2024 | 29,73 | 31,25 | 29,72 | 30,52 | 30,05 | 4.899.669 |
| 11 mar 2024 | 28,73 | 29,66 | 28,23 | 29,63 | 29,16 | 3.293.558 |
| 08 mar 2024 | 28,26 | 28,90 | 28,01 | 28,83 | 28,38 | 3.061.785 |
| 07 mar 2024 | 29,17 | 29,55 | 27,92 | 28,09 | 27,65 | 3.895.467 |
| 06 mar 2024 | 29,04 | 29,95 | 28,76 | 29,38 | 28,92 | 3.242.413 |
| 05 mar 2024 | 29,83 | 30,07 | 29,18 | 29,21 | 28,75 | 4.403.247 |
| 04 mar 2024 | 29,00 | 30,66 | 27,88 | 30,40 | 29,93 | 6.546.549 |
| 01 mar 2024 | 28,58 | 29,23 | 28,17 | 28,96 | 28,51 | 4.632.898 |
| 29 feb 2024 | 27,49 | 29,34 | 27,26 | 28,97 | 28,51 | 5.891.187 |
| 28 feb 2024 | 29,67 | 32,40 | 27,92 | 27,92 | 27,48 | 8.979.162 |
| 27 feb 2024 | 28,48 | 29,38 | 28,00 | 29,36 | 28,90 | 5.735.589 |
| 26 feb 2024 | 29,79 | 29,79 | 27,83 | 28,54 | 28,10 | 8.159.671 |
| 23 feb 2024 | 25,08 | 29,77 | 24,92 | 29,77 | 29,30 | 7.072.330 |
| 22 feb 2024 | 23,65 | 24,81 | 23,54 | 24,81 | 24,42 | 3.451.266 |
| 21 feb 2024 | 23,11 | 24,84 | 22,77 | 23,73 | 23,36 | 3.919.918 |
| 20 feb 2024 | 22,95 | 23,58 | 22,22 | 23,35 | 22,99 | 3.033.442 |
| 19 feb 2024 | 21,83 | 23,50 | 21,83 | 23,13 | 22,76 | 4.490.883 |
| 08 feb 2024 | 18,58 | 21,67 | 18,38 | 21,15 | 20,82 | 4.216.137 |
| 07 feb 2024 | 19,87 | 20,51 | 17,88 | 18,28 | 18,00 | 4.498.284 |
| 06 feb 2024 | 19,17 | 20,67 | 18,25 | 20,13 | 19,81 | 2.687.108 |
| 05 feb 2024 | 22,24 | 22,27 | 19,20 | 19,46 | 19,15 | 2.926.108 |
| 02 feb 2024 | 23,98 | 24,54 | 21,47 | 22,48 | 22,13 | 2.348.505 |
| 01 feb 2024 | 23,66 | 24,67 | 22,98 | 24,08 | 23,71 | 2.527.245 |
| 31 gen 2024 | 25,67 | 25,77 | 23,69 | 23,69 | 23,32 | 1.955.314 |
| 30 gen 2024 | 26,91 | 27,00 | 25,60 | 25,60 | 25,20 | 1.318.320 |
| 29 gen 2024 | 28,34 | 28,38 | 26,91 | 27,01 | 26,59 | 1.387.257 |
| *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.