Italia markets close in 8 hours 25 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
82,26 +0,52 (+0,64%) Bitcoin EUR
57.485,75 +737,59 (+1,30%)
Jiangsu New Technology Group Co.,Ltd. (301229.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 02:49PM 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 | 24,41 | 24,27 | 23,46 | 23,48 | 23,48 | 3.191.614 |
| 27 giu 2024 | 24,65 | 25,02 | 24,00 | 24,08 | 24,08 | 2.761.600 |
| 26 giu 2024 | 24,63 | 25,17 | 24,00 | 25,04 | 25,04 | 4.016.664 |
| 25 giu 2024 | 23,74 | 26,58 | 23,74 | 25,15 | 25,15 | 5.348.710 |
| 24 giu 2024 | 24,90 | 25,77 | 24,48 | 24,77 | 24,77 | 3.532.380 |
| 21 giu 2024 | 24,41 | 25,59 | 24,31 | 25,32 | 25,32 | 4.348.797 |
| 20 giu 2024 | 24,15 | 24,95 | 23,70 | 24,95 | 24,95 | 3.828.837 |
| 19 giu 2024 | 25,03 | 25,22 | 24,14 | 24,51 | 24,51 | 4.488.780 |
| 18 giu 2024 | 25,00 | 25,50 | 24,52 | 25,49 | 25,49 | 5.505.980 |
| 17 giu 2024 | 24,50 | 25,33 | 24,20 | 25,18 | 25,18 | 6.205.963 |
| 14 giu 2024 | 26,10 | 26,50 | 24,42 | 24,89 | 24,89 | 10.707.496 |
| 13 giu 2024 | 25,80 | 30,89 | 25,80 | 27,40 | 27,40 | 13.841.212 |
| 12 giu 2024 | 23,69 | 26,69 | 23,32 | 25,98 | 25,98 | 6.096.833 |
| 11 giu 2024 | 23,70 | 24,23 | 23,51 | 23,70 | 23,70 | 2.314.794 |
| 07 giu 2024 | 22,99 | 23,99 | 22,58 | 23,99 | 23,99 | 3.241.980 |
| 06 giu 2024 | 23,38 | 23,98 | 22,48 | 22,67 | 22,67 | 2.031.720 |
| 05 giu 2024 | 24,34 | 24,99 | 23,51 | 23,60 | 23,60 | 2.656.359 |
| 04 giu 2024 | 22,88 | 25,65 | 22,77 | 24,66 | 24,66 | 4.103.120 |
| 03 giu 2024 | 23,54 | 23,63 | 22,92 | 23,11 | 23,11 | 1.549.202 |
| 31 mag 2024 | 23,87 | 24,38 | 23,36 | 23,60 | 23,60 | 2.383.679 |
| 30 mag 2024 | 24,19 | 24,43 | 23,85 | 23,99 | 23,99 | 1.745.940 |
| 29 mag 2024 | 23,33 | 24,36 | 23,31 | 24,35 | 24,35 | 2.571.810 |
| 28 mag 2024 | 23,68 | 23,95 | 23,12 | 23,75 | 23,75 | 2.128.713 |
| 27 mag 2024 | 22,86 | 23,57 | 22,63 | 23,57 | 23,57 | 2.306.425 |
| 24 mag 2024 | 22,35 | 22,99 | 22,01 | 22,89 | 22,89 | 1.216.395 |
| 23 mag 2024 | 22,73 | 23,26 | 22,22 | 22,56 | 22,56 | 1.364.260 |
| 22 mag 2024 | 22,44 | 22,75 | 21,82 | 22,72 | 22,72 | 1.415.326 |
| 21 mag 2024 | 22,49 | 22,69 | 21,48 | 22,28 | 22,28 | 1.341.324 |
| 21 mag 2024 | 0.124977 Dividendo | |||||
| 21 mag 2024 | 1.4:1 Frazionamento azionario | |||||
| 20 mag 2024 | 22,39 | 22,63 | 22,07 | 22,21 | 22,09 | 1.605.256 |
| 17 mag 2024 | 22,40 | 22,41 | 22,07 | 22,39 | 22,27 | 869.288 |
| 16 mag 2024 | 22,16 | 22,56 | 22,11 | 22,19 | 22,07 | 899.782 |
| 15 mag 2024 | 22,71 | 22,86 | 22,23 | 22,23 | 22,10 | 1.171.941 |
| 14 mag 2024 | 22,51 | 23,21 | 22,44 | 22,93 | 22,80 | 1.499.960 |
| 13 mag 2024 | 22,87 | 22,87 | 22,32 | 22,51 | 22,39 | 1.018.640 |
| 10 mag 2024 | 22,96 | 23,14 | 22,55 | 22,89 | 22,76 | 1.474.481 |
| 09 mag 2024 | 22,14 | 23,06 | 22,14 | 22,86 | 22,73 | 1.455.440 |
| 08 mag 2024 | 22,68 | 22,68 | 22,17 | 22,29 | 22,17 | 1.169.786 |
| 07 mag 2024 | 22,82 | 23,03 | 22,37 | 22,72 | 22,59 | 2.062.340 |
| 06 mag 2024 | 21,74 | 22,96 | 21,74 | 22,82 | 22,69 | 2.513.014 |
| 30 apr 2024 | 21,79 | 21,88 | 21,48 | 21,56 | 21,44 | 1.088.080 |
| 29 apr 2024 | 21,42 | 21,76 | 21,41 | 21,64 | 21,51 | 1.751.680 |
| 26 apr 2024 | 21,88 | 21,88 | 21,12 | 21,27 | 21,15 | 1.861.160 |
| 25 apr 2024 | 21,15 | 21,69 | 21,14 | 21,21 | 21,09 | 1.507.980 |
| 24 apr 2024 | 20,70 | 21,38 | 20,70 | 21,33 | 21,21 | 1.492.036 |
| 23 apr 2024 | 20,59 | 20,96 | 20,09 | 20,79 | 20,68 | 1.438.577 |
| 22 apr 2024 | 20,59 | 20,91 | 20,19 | 20,49 | 20,37 | 1.110.062 |
| 19 apr 2024 | 21,00 | 21,11 | 20,43 | 20,64 | 20,53 | 1.751.680 |
| 18 apr 2024 | 22,06 | 22,79 | 21,26 | 21,54 | 21,42 | 3.405.252 |
| 17 apr 2024 | 20,58 | 21,91 | 20,58 | 21,89 | 21,77 | 1.768.620 |
| 16 apr 2024 | 21,71 | 21,71 | 20,24 | 20,29 | 20,18 | 2.298.336 |
| 15 apr 2024 | 21,43 | 22,00 | 19,77 | 21,93 | 21,81 | 3.202.360 |
| 12 apr 2024 | 21,41 | 21,82 | 20,98 | 21,13 | 21,01 | 1.782.200 |
| 11 apr 2024 | 21,84 | 21,95 | 21,41 | 21,43 | 21,31 | 1.560.580 |
| 10 apr 2024 | 22,71 | 22,71 | 21,49 | 21,78 | 21,66 | 1.709.852 |
| 09 apr 2024 | 22,02 | 22,66 | 21,94 | 22,61 | 22,48 | 1.702.439 |
| 08 apr 2024 | 22,91 | 23,07 | 21,95 | 21,98 | 21,85 | 2.182.517 |
| 03 apr 2024 | 23,32 | 23,63 | 22,54 | 22,91 | 22,79 | 3.250.331 |
| 02 apr 2024 | 23,82 | 24,49 | 23,36 | 23,95 | 23,82 | 4.399.192 |
| 01 apr 2024 | 23,93 | 25,21 | 23,38 | 24,56 | 24,43 | 6.041.744 |
| 29 mar 2024 | 23,43 | 25,36 | 22,91 | 23,77 | 23,64 | 3.957.214 |
| 28 mar 2024 | 22,09 | 22,71 | 21,64 | 22,46 | 22,34 | 2.362.656 |
| 27 mar 2024 | 22,56 | 22,72 | 21,64 | 22,08 | 21,95 | 3.514.084 |
| 26 mar 2024 | 21,57 | 23,11 | 21,57 | 23,11 | 22,98 | 3.790.866 |
| 25 mar 2024 | 22,51 | 23,24 | 21,79 | 21,99 | 21,86 | 2.772.746 |
| 22 mar 2024 | 22,36 | 22,56 | 22,01 | 22,30 | 22,17 | 1.531.635 |
| 21 mar 2024 | 22,69 | 22,69 | 21,95 | 22,37 | 22,25 | 1.934.713 |
| 20 mar 2024 | 22,26 | 22,55 | 21,99 | 22,38 | 22,25 | 2.190.323 |
| 19 mar 2024 | 22,33 | 22,87 | 22,04 | 22,36 | 22,24 | 3.137.482 |
| 18 mar 2024 | 21,43 | 22,57 | 21,36 | 22,41 | 22,28 | 3.079.521 |
| 15 mar 2024 | 20,83 | 21,48 | 20,68 | 21,36 | 21,24 | 2.388.589 |
| 14 mar 2024 | 20,54 | 21,43 | 20,36 | 21,14 | 21,02 | 3.579.870 |
| 13 mar 2024 | 20,46 | 20,71 | 20,20 | 20,59 | 20,48 | 2.652.329 |
| 12 mar 2024 | 19,86 | 20,41 | 19,69 | 20,34 | 20,23 | 2.665.492 |
| 11 mar 2024 | 19,16 | 19,86 | 19,16 | 19,70 | 19,59 | 2.293.473 |
| 08 mar 2024 | 18,63 | 19,28 | 18,61 | 19,16 | 19,05 | 1.987.812 |
| 07 mar 2024 | 18,96 | 19,32 | 18,52 | 18,79 | 18,69 | 2.185.079 |
| 06 mar 2024 | 18,32 | 19,17 | 18,29 | 18,96 | 18,86 | 2.192.190 |
| 05 mar 2024 | 18,48 | 18,66 | 18,11 | 18,46 | 18,35 | 1.813.950 |
| 04 mar 2024 | 18,90 | 18,99 | 18,08 | 18,60 | 18,50 | 1.617.015 |
| 01 mar 2024 | 18,71 | 19,07 | 18,57 | 18,89 | 18,79 | 1.901.590 |
| 29 feb 2024 | 17,19 | 18,79 | 17,19 | 18,79 | 18,68 | 3.232.373 |
| 28 feb 2024 | 19,96 | 19,96 | 18,00 | 18,01 | 17,91 | 5.082.609 |
| 27 feb 2024 | 18,96 | 20,11 | 18,33 | 20,11 | 19,99 | 4.569.510 |
| 26 feb 2024 | 18,65 | 19,27 | 18,41 | 18,70 | 18,59 | 3.351.930 |
| 23 feb 2024 | 17,80 | 19,28 | 17,62 | 18,83 | 18,72 | 2.996.998 |
| 22 feb 2024 | 17,12 | 17,68 | 17,07 | 17,61 | 17,52 | 1.780.336 |
| 21 feb 2024 | 16,67 | 17,78 | 16,57 | 17,12 | 17,03 | 2.288.062 |
| 20 feb 2024 | 16,54 | 17,04 | 16,12 | 16,88 | 16,78 | 1.593.368 |
| 19 feb 2024 | 15,71 | 17,80 | 15,63 | 16,64 | 16,55 | 3.711.962 |
| 08 feb 2024 | 14,14 | 15,51 | 13,49 | 15,49 | 15,41 | 3.253.129 |
| 07 feb 2024 | 15,21 | 15,21 | 13,78 | 14,13 | 14,05 | 3.579.991 |
| 06 feb 2024 | 14,29 | 15,61 | 12,89 | 15,21 | 15,12 | 3.670.100 |
| 05 feb 2024 | 17,16 | 17,16 | 14,29 | 14,71 | 14,63 | 3.246.826 |
| 02 feb 2024 | 18,44 | 18,70 | 16,59 | 17,07 | 16,98 | 2.381.379 |
| 01 feb 2024 | 18,43 | 18,71 | 17,52 | 18,40 | 18,30 | 1.799.975 |
| 31 gen 2024 | 19,64 | 19,64 | 18,13 | 18,29 | 18,19 | 2.201.371 |
| 30 gen 2024 | 20,14 | 20,18 | 19,32 | 19,52 | 19,41 | 1.928.276 |
| 29 gen 2024 | 20,81 | 20,98 | 20,34 | 20,34 | 20,23 | 1.404.900 |
| *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.