Italia markets closed
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.583,08 +241,58 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.524,30 +726,20 (+1,28%)
iSoftStone Information Technology (Group) Co., Ltd. (301236.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 | 35,20 | 36,26 | 35,10 | 35,21 | 35,21 | 26.351.911 |
| 27 giu 2024 | 36,44 | 36,70 | 35,13 | 35,23 | 35,23 | 29.226.620 |
| 26 giu 2024 | 35,30 | 37,29 | 34,51 | 36,87 | 36,87 | 37.280.815 |
| 25 giu 2024 | 37,60 | 37,60 | 34,94 | 35,21 | 35,21 | 45.820.176 |
| 24 giu 2024 | 40,10 | 40,75 | 37,40 | 37,64 | 37,64 | 46.863.699 |
| 21 giu 2024 | 40,70 | 41,42 | 40,06 | 40,51 | 40,51 | 29.620.335 |
| 20 giu 2024 | 42,23 | 42,38 | 40,20 | 40,84 | 40,84 | 38.478.896 |
| 19 giu 2024 | 43,28 | 43,35 | 41,84 | 42,21 | 42,21 | 49.332.147 |
| 18 giu 2024 | 40,90 | 42,71 | 40,81 | 42,59 | 42,59 | 55.481.045 |
| 17 giu 2024 | 41,46 | 41,72 | 40,50 | 40,91 | 40,91 | 40.707.060 |
| 14 giu 2024 | 40,68 | 42,23 | 40,50 | 41,46 | 41,46 | 56.414.135 |
| 13 giu 2024 | 40,56 | 41,46 | 40,10 | 40,92 | 40,92 | 52.092.421 |
| 12 giu 2024 | 38,80 | 40,16 | 38,70 | 39,38 | 39,38 | 31.012.700 |
| 11 giu 2024 | 37,30 | 38,93 | 37,00 | 38,82 | 38,82 | 28.387.192 |
| 07 giu 2024 | 39,12 | 39,34 | 36,98 | 37,55 | 37,55 | 35.310.877 |
| 06 giu 2024 | 39,09 | 40,10 | 38,46 | 38,67 | 38,67 | 34.886.097 |
| 05 giu 2024 | 39,56 | 40,39 | 38,97 | 38,97 | 38,97 | 23.615.209 |
| 04 giu 2024 | 39,94 | 40,17 | 39,09 | 39,52 | 39,52 | 24.034.322 |
| 03 giu 2024 | 40,03 | 40,56 | 39,51 | 40,11 | 40,11 | 31.337.829 |
| 31 mag 2024 | 38,33 | 41,18 | 38,01 | 39,78 | 39,78 | 52.862.553 |
| 30 mag 2024 | 37,95 | 38,36 | 37,46 | 38,04 | 38,04 | 19.974.545 |
| 29 mag 2024 | 38,81 | 39,19 | 37,75 | 38,03 | 38,03 | 27.505.278 |
| 28 mag 2024 | 39,62 | 40,10 | 38,61 | 38,61 | 38,61 | 25.503.513 |
| 27 mag 2024 | 39,62 | 40,22 | 38,50 | 39,86 | 39,86 | 28.091.055 |
| 24 mag 2024 | 40,69 | 41,49 | 39,50 | 39,50 | 39,50 | 30.831.928 |
| 23 mag 2024 | 41,77 | 41,88 | 40,61 | 40,61 | 40,61 | 33.545.542 |
| 22 mag 2024 | 40,41 | 42,30 | 40,03 | 41,46 | 41,46 | 44.174.560 |
| 21 mag 2024 | 40,60 | 41,88 | 40,19 | 40,81 | 40,81 | 49.435.474 |
| 20 mag 2024 | 39,48 | 40,33 | 38,88 | 40,09 | 40,09 | 26.852.466 |
| 17 mag 2024 | 38,60 | 39,70 | 38,30 | 39,51 | 39,51 | 26.302.651 |
| 16 mag 2024 | 39,71 | 39,98 | 38,86 | 38,90 | 38,90 | 26.533.098 |
| 15 mag 2024 | 39,20 | 40,31 | 38,83 | 39,51 | 39,51 | 31.788.908 |
| 14 mag 2024 | 38,96 | 39,80 | 38,60 | 39,30 | 39,30 | 29.621.924 |
| 13 mag 2024 | 39,51 | 39,60 | 38,29 | 38,51 | 38,51 | 27.736.109 |
| 10 mag 2024 | 41,18 | 41,35 | 39,45 | 39,65 | 39,65 | 32.160.085 |
| 09 mag 2024 | 41,00 | 41,85 | 40,89 | 41,19 | 41,19 | 26.529.388 |
| 08 mag 2024 | 42,69 | 42,69 | 40,60 | 40,94 | 40,94 | 35.820.223 |
| 07 mag 2024 | 43,73 | 44,07 | 42,38 | 42,88 | 42,88 | 31.389.863 |
| 06 mag 2024 | 42,66 | 44,56 | 42,66 | 43,40 | 43,40 | 41.855.916 |
| 30 apr 2024 | 44,44 | 44,95 | 41,56 | 42,15 | 42,15 | 58.740.011 |
| 29 apr 2024 | 44,00 | 45,41 | 43,67 | 44,63 | 44,63 | 64.910.873 |
| 26 apr 2024 | 41,99 | 44,98 | 41,95 | 44,42 | 44,42 | 60.988.671 |
| 25 apr 2024 | 42,01 | 42,44 | 41,30 | 41,52 | 41,52 | 30.726.292 |
| 24 apr 2024 | 40,77 | 42,67 | 40,30 | 42,65 | 42,65 | 42.474.303 |
| 23 apr 2024 | 41,00 | 41,42 | 40,10 | 40,24 | 40,24 | 24.741.191 |
| 22 apr 2024 | 40,50 | 41,23 | 39,50 | 40,48 | 40,48 | 35.288.068 |
| 19 apr 2024 | 42,80 | 44,22 | 42,13 | 42,47 | 42,47 | 38.985.584 |
| 18 apr 2024 | 42,20 | 44,89 | 41,46 | 43,50 | 43,50 | 59.767.010 |
| 17 apr 2024 | 41,40 | 43,27 | 41,37 | 42,80 | 42,80 | 45.864.580 |
| 16 apr 2024 | 42,50 | 42,96 | 40,44 | 40,59 | 40,59 | 41.267.495 |
| 15 apr 2024 | 43,19 | 44,28 | 41,98 | 42,86 | 42,86 | 42.307.439 |
| 12 apr 2024 | 43,40 | 44,56 | 43,21 | 43,34 | 43,34 | 37.643.260 |
| 11 apr 2024 | 44,03 | 45,07 | 42,66 | 43,40 | 43,40 | 50.945.056 |
| 10 apr 2024 | 44,98 | 46,17 | 44,00 | 44,44 | 44,44 | 42.915.803 |
| 09 apr 2024 | 45,60 | 46,19 | 43,50 | 45,02 | 45,02 | 51.736.033 |
| 08 apr 2024 | 45,11 | 47,64 | 44,87 | 46,16 | 46,16 | 64.955.429 |
| 03 apr 2024 | 45,50 | 45,80 | 43,77 | 44,51 | 44,51 | 38.220.982 |
| 02 apr 2024 | 47,17 | 47,38 | 45,33 | 45,64 | 45,64 | 45.280.104 |
| 01 apr 2024 | 47,01 | 47,88 | 46,59 | 47,55 | 47,55 | 43.605.979 |
| 29 mar 2024 | 46,62 | 47,28 | 45,35 | 46,48 | 46,48 | 27.320.053 |
| 28 mar 2024 | 45,48 | 48,07 | 45,03 | 46,90 | 46,90 | 62.774.238 |
| 27 mar 2024 | 47,51 | 47,98 | 44,98 | 45,04 | 45,04 | 55.074.544 |
| 26 mar 2024 | 49,00 | 50,25 | 47,11 | 47,99 | 47,99 | 67.016.806 |
| 25 mar 2024 | 50,91 | 52,98 | 49,11 | 49,31 | 49,31 | 63.130.928 |
| 22 mar 2024 | 51,65 | 52,75 | 50,63 | 51,38 | 51,38 | 57.841.830 |
| 21 mar 2024 | 51,85 | 52,80 | 51,25 | 51,40 | 51,40 | 47.339.774 |
| 20 mar 2024 | 52,60 | 53,55 | 50,86 | 52,42 | 52,42 | 72.066.501 |
| 19 mar 2024 | 52,71 | 55,88 | 52,55 | 53,20 | 53,20 | 81.055.632 |
| 18 mar 2024 | 53,00 | 55,12 | 52,15 | 53,27 | 53,27 | 73.172.081 |
| 15 mar 2024 | 53,20 | 53,32 | 51,11 | 52,78 | 52,78 | 67.225.665 |
| 14 mar 2024 | 51,79 | 53,45 | 50,78 | 53,43 | 53,43 | 76.567.131 |
| 13 mar 2024 | 54,87 | 54,87 | 52,37 | 52,49 | 52,49 | 79.306.593 |
| 12 mar 2024 | 55,06 | 55,50 | 52,93 | 53,82 | 53,82 | 84.285.332 |
| 11 mar 2024 | 46,95 | 55,88 | 46,80 | 54,91 | 54,91 | 114.130.085 |
| 08 mar 2024 | 47,20 | 48,57 | 46,11 | 48,00 | 48,00 | 67.998.772 |
| 07 mar 2024 | 50,00 | 51,00 | 46,35 | 46,43 | 46,43 | 100.408.884 |
| 06 mar 2024 | 47,91 | 50,58 | 47,33 | 49,99 | 49,99 | 80.481.795 |
| 05 mar 2024 | 46,19 | 51,20 | 46,01 | 47,88 | 47,88 | 102.769.270 |
| 04 mar 2024 | 47,56 | 48,64 | 45,51 | 46,85 | 46,85 | 78.277.840 |
| 01 mar 2024 | 45,47 | 46,20 | 44,46 | 45,48 | 45,48 | 74.043.093 |
| 29 feb 2024 | 42,00 | 45,96 | 41,66 | 45,47 | 45,47 | 93.410.867 |
| 28 feb 2024 | 43,00 | 44,81 | 41,10 | 41,40 | 41,40 | 92.051.271 |
| 27 feb 2024 | 40,00 | 43,88 | 39,71 | 43,01 | 43,01 | 76.957.686 |
| 26 feb 2024 | 40,16 | 42,93 | 39,45 | 40,32 | 40,32 | 78.844.539 |
| 23 feb 2024 | 39,20 | 41,35 | 38,50 | 40,81 | 40,81 | 85.661.561 |
| 22 feb 2024 | 37,86 | 38,33 | 36,96 | 37,60 | 37,60 | 61.680.187 |
| 21 feb 2024 | 36,50 | 38,09 | 36,30 | 36,70 | 36,70 | 52.369.144 |
| 20 feb 2024 | 36,98 | 37,76 | 36,55 | 37,21 | 37,21 | 48.668.291 |
| 19 feb 2024 | 36,34 | 38,36 | 35,35 | 37,98 | 37,98 | 74.480.386 |
| 08 feb 2024 | 34,30 | 35,48 | 33,88 | 34,94 | 34,94 | 49.534.898 |
| 07 feb 2024 | 31,74 | 34,50 | 31,70 | 33,08 | 33,08 | 59.591.933 |
| 06 feb 2024 | 28,91 | 32,93 | 28,91 | 32,25 | 32,25 | 56.415.208 |
| 05 feb 2024 | 31,01 | 31,67 | 28,65 | 29,34 | 29,34 | 50.064.965 |
| 02 feb 2024 | 32,90 | 33,30 | 30,29 | 31,25 | 31,25 | 46.371.258 |
| 01 feb 2024 | 31,39 | 34,04 | 31,37 | 32,54 | 32,54 | 49.205.844 |
| 31 gen 2024 | 33,87 | 33,93 | 31,29 | 31,39 | 31,39 | 48.496.480 |
| 30 gen 2024 | 33,72 | 34,86 | 33,42 | 33,56 | 33,56 | 31.007.033 |
| 29 gen 2024 | 35,11 | 36,30 | 34,00 | 34,00 | 34,00 | 38.331.145 |
| 26 gen 2024 | 36,17 | 36,75 | 34,60 | 34,79 | 34,79 | 53.691.819 |
| 25 gen 2024 | 36,42 | 37,71 | 35,88 | 36,89 | 36,89 | 54.127.819 |
| *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.