Italia markets close in 1 hour 25 minutes
FTSE MIB
33.741,63 -800,38 (-2,32%) Dow Jones
38.518,58 -349,46 (-0,90%) Nasdaq
17.170,72 -21,81 (-0,13%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,44 -0,30 (-0,39%) Bitcoin EUR
62.295,07 -2.423,27 (-3,74%)
Zhejiang TongLi Transmission Technology Co., Ltd. (301255.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 11 giu 2024 | 34,39 | 35,66 | 32,50 | 35,42 | 35,42 | 4.977.690 |
| 07 giu 2024 | 34,39 | 37,66 | 33,19 | 35,92 | 35,92 | 7.897.580 |
| 06 giu 2024 | 33,94 | 34,60 | 32,56 | 33,79 | 33,79 | 5.748.375 |
| 05 giu 2024 | 30,72 | 37,00 | 30,15 | 34,99 | 34,99 | 7.255.451 |
| 04 giu 2024 | 29,95 | 31,60 | 29,95 | 31,11 | 31,11 | 2.213.400 |
| 03 giu 2024 | 31,07 | 32,20 | 30,72 | 31,06 | 31,06 | 2.863.172 |
| 31 mag 2024 | 29,78 | 31,18 | 29,60 | 30,71 | 30,71 | 2.014.390 |
| 30 mag 2024 | 29,69 | 29,80 | 29,01 | 29,60 | 29,60 | 688.400 |
| 29 mag 2024 | 29,28 | 29,88 | 29,21 | 29,41 | 29,41 | 672.005 |
| 28 mag 2024 | 29,76 | 29,81 | 29,22 | 29,28 | 29,28 | 526.000 |
| 27 mag 2024 | 29,38 | 29,82 | 28,73 | 29,76 | 29,76 | 766.700 |
| 24 mag 2024 | 29,94 | 30,28 | 29,44 | 29,45 | 29,45 | 795.660 |
| 23 mag 2024 | 30,87 | 30,87 | 30,01 | 30,05 | 30,05 | 983.629 |
| 22 mag 2024 | 30,03 | 30,96 | 29,87 | 30,87 | 30,87 | 1.497.328 |
| 21 mag 2024 | 30,50 | 30,50 | 29,78 | 30,02 | 30,02 | 831.248 |
| 20 mag 2024 | 30,50 | 30,72 | 30,30 | 30,50 | 30,50 | 785.267 |
| 17 mag 2024 | 30,28 | 30,58 | 29,98 | 30,56 | 30,56 | 787.128 |
| 16 mag 2024 | 29,96 | 30,71 | 29,92 | 30,21 | 30,21 | 830.500 |
| 15 mag 2024 | 30,39 | 30,67 | 29,87 | 29,91 | 29,91 | 805.119 |
| 14 mag 2024 | 30,78 | 31,75 | 30,41 | 30,47 | 30,47 | 1.080.100 |
| 13 mag 2024 | 30,69 | 30,99 | 29,88 | 29,98 | 29,98 | 943.500 |
| 10 mag 2024 | 31,58 | 31,86 | 31,04 | 31,32 | 31,32 | 894.020 |
| 09 mag 2024 | 31,37 | 31,79 | 31,19 | 31,58 | 31,58 | 865.860 |
| 08 mag 2024 | 32,06 | 32,07 | 31,23 | 31,25 | 31,25 | 1.281.300 |
| 07 mag 2024 | 31,89 | 32,83 | 31,57 | 32,40 | 32,40 | 1.891.828 |
| 06 mag 2024 | 32,32 | 32,74 | 31,85 | 31,89 | 31,89 | 1.297.700 |
| 30 apr 2024 | 32,33 | 32,77 | 31,54 | 31,62 | 31,62 | 1.652.752 |
| 29 apr 2024 | 32,86 | 33,99 | 32,16 | 32,34 | 32,34 | 2.831.112 |
| 26 apr 2024 | 30,44 | 31,50 | 30,44 | 31,17 | 31,17 | 1.624.775 |
| 25 apr 2024 | 30,69 | 31,30 | 30,49 | 30,88 | 30,88 | 1.334.360 |
| 24 apr 2024 | 30,29 | 31,19 | 30,21 | 30,69 | 30,69 | 2.180.522 |
| 23 apr 2024 | 28,82 | 32,50 | 28,82 | 30,91 | 30,91 | 2.643.300 |
| 22 apr 2024 | 28,60 | 29,17 | 27,75 | 28,72 | 28,72 | 845.900 |
| 19 apr 2024 | 28,98 | 29,58 | 28,60 | 28,97 | 28,97 | 914.600 |
| 18 apr 2024 | 29,75 | 30,39 | 28,90 | 29,40 | 29,40 | 1.171.200 |
| 17 apr 2024 | 27,67 | 29,77 | 27,63 | 29,75 | 29,75 | 1.702.143 |
| 16 apr 2024 | 29,43 | 29,43 | 27,14 | 27,15 | 27,15 | 1.551.442 |
| 15 apr 2024 | 32,12 | 32,43 | 29,28 | 29,86 | 29,86 | 1.327.275 |
| 12 apr 2024 | 32,08 | 32,78 | 31,65 | 31,80 | 31,80 | 803.160 |
| 11 apr 2024 | 32,58 | 33,05 | 31,97 | 32,05 | 32,05 | 884.665 |
| 10 apr 2024 | 33,16 | 34,15 | 32,40 | 32,50 | 32,50 | 1.225.886 |
| 09 apr 2024 | 32,82 | 33,50 | 32,65 | 33,06 | 33,06 | 1.002.327 |
| 08 apr 2024 | 33,50 | 33,50 | 32,70 | 32,72 | 32,72 | 891.861 |
| 03 apr 2024 | 35,21 | 35,22 | 33,22 | 33,52 | 33,52 | 1.297.790 |
| 02 apr 2024 | 36,10 | 36,10 | 34,41 | 34,63 | 34,63 | 1.685.770 |
| 01 apr 2024 | 35,35 | 36,17 | 35,35 | 36,05 | 36,05 | 1.296.720 |
| 29 mar 2024 | 35,60 | 36,08 | 34,80 | 35,58 | 35,58 | 712.500 |
| 28 mar 2024 | 33,75 | 35,91 | 33,75 | 35,28 | 35,28 | 2.283.500 |
| 27 mar 2024 | 36,29 | 36,73 | 33,90 | 33,91 | 33,91 | 2.548.587 |
| 26 mar 2024 | 37,96 | 38,38 | 35,78 | 37,09 | 37,09 | 3.690.065 |
| 25 mar 2024 | 36,54 | 40,58 | 35,71 | 38,00 | 38,00 | 5.652.144 |
| 22 mar 2024 | 37,50 | 37,78 | 36,18 | 36,70 | 36,70 | 2.290.233 |
| 21 mar 2024 | 38,08 | 38,15 | 37,15 | 37,50 | 37,50 | 2.342.716 |
| 20 mar 2024 | 37,70 | 38,38 | 37,65 | 38,08 | 38,08 | 2.251.948 |
| 19 mar 2024 | 38,03 | 38,99 | 37,79 | 37,97 | 37,97 | 3.425.293 |
| 18 mar 2024 | 39,00 | 39,30 | 37,90 | 38,42 | 38,42 | 4.147.051 |
| 15 mar 2024 | 36,47 | 38,80 | 36,03 | 38,61 | 38,61 | 5.890.409 |
| 14 mar 2024 | 37,20 | 38,00 | 35,80 | 36,70 | 36,70 | 2.750.313 |
| 13 mar 2024 | 37,28 | 37,51 | 36,55 | 37,06 | 37,06 | 2.623.560 |
| 12 mar 2024 | 36,05 | 37,45 | 35,73 | 37,00 | 37,00 | 3.089.950 |
| 11 mar 2024 | 36,57 | 36,57 | 35,71 | 36,05 | 36,05 | 2.057.060 |
| 08 mar 2024 | 36,00 | 36,99 | 35,50 | 36,65 | 36,65 | 2.834.050 |
| 07 mar 2024 | 37,71 | 38,87 | 36,30 | 36,98 | 36,98 | 4.419.271 |
| 06 mar 2024 | 35,59 | 37,90 | 35,51 | 37,35 | 37,35 | 4.299.849 |
| 05 mar 2024 | 36,16 | 36,48 | 35,18 | 35,81 | 35,81 | 2.645.446 |
| 04 mar 2024 | 35,79 | 37,20 | 34,89 | 37,08 | 37,08 | 3.543.420 |
| 01 mar 2024 | 35,50 | 36,42 | 35,17 | 35,73 | 35,73 | 2.835.581 |
| 29 feb 2024 | 32,75 | 35,76 | 32,22 | 35,46 | 35,46 | 3.389.576 |
| 28 feb 2024 | 37,60 | 37,90 | 33,30 | 33,42 | 33,42 | 5.257.795 |
| 27 feb 2024 | 35,80 | 38,50 | 35,05 | 37,95 | 37,95 | 5.512.039 |
| 26 feb 2024 | 37,50 | 40,50 | 36,69 | 37,04 | 37,04 | 6.750.737 |
| 23 feb 2024 | 32,00 | 37,37 | 31,55 | 35,61 | 35,61 | 6.121.355 |
| 22 feb 2024 | 30,27 | 31,77 | 30,10 | 31,55 | 31,55 | 3.055.828 |
| 21 feb 2024 | 29,48 | 32,74 | 29,28 | 30,70 | 30,70 | 3.650.591 |
| 20 feb 2024 | 28,88 | 32,00 | 28,10 | 30,48 | 30,48 | 3.599.967 |
| 19 feb 2024 | 27,70 | 29,28 | 27,66 | 28,94 | 28,94 | 2.344.148 |
| 08 feb 2024 | 25,26 | 27,99 | 22,80 | 27,63 | 27,63 | 3.155.001 |
| 07 feb 2024 | 26,28 | 27,18 | 25,01 | 25,27 | 25,27 | 2.289.984 |
| 06 feb 2024 | 25,50 | 27,39 | 23,33 | 26,26 | 26,26 | 2.058.861 |
| 05 feb 2024 | 28,40 | 28,68 | 24,97 | 25,67 | 25,67 | 1.845.840 |
| 02 feb 2024 | 30,90 | 31,30 | 27,71 | 28,83 | 28,83 | 1.466.680 |
| 01 feb 2024 | 30,59 | 31,38 | 29,73 | 30,68 | 30,68 | 1.158.780 |
| 31 gen 2024 | 32,19 | 32,80 | 30,30 | 30,37 | 30,37 | 1.394.900 |
| 30 gen 2024 | 33,77 | 34,19 | 32,50 | 32,56 | 32,56 | 992.100 |
| 29 gen 2024 | 34,89 | 35,12 | 33,34 | 33,49 | 33,49 | 1.002.380 |
| 26 gen 2024 | 34,65 | 35,42 | 34,25 | 34,47 | 34,47 | 1.110.986 |
| 25 gen 2024 | 33,50 | 34,85 | 33,12 | 34,80 | 34,80 | 1.339.821 |
| 24 gen 2024 | 33,73 | 34,00 | 32,50 | 33,67 | 33,67 | 1.124.900 |
| 23 gen 2024 | 33,48 | 33,96 | 32,70 | 33,55 | 33,55 | 1.071.312 |
| 22 gen 2024 | 35,82 | 36,54 | 33,00 | 33,28 | 33,28 | 1.672.915 |
| 19 gen 2024 | 36,85 | 37,18 | 36,05 | 36,05 | 36,05 | 737.780 |
| 18 gen 2024 | 36,60 | 37,08 | 35,66 | 36,85 | 36,85 | 1.272.254 |
| 17 gen 2024 | 38,00 | 38,05 | 36,68 | 36,76 | 36,76 | 867.480 |
| 16 gen 2024 | 37,73 | 38,17 | 37,20 | 38,03 | 38,03 | 936.128 |
| 15 gen 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 38,50 | - |
| 12 gen 2024 | 39,00 | 39,50 | 38,37 | 38,50 | 38,50 | 901.701 |
| 11 gen 2024 | 38,60 | 39,40 | 37,64 | 39,28 | 39,28 | 1.331.074 |
| 10 gen 2024 | 39,38 | 39,90 | 38,00 | 38,18 | 38,18 | 1.826.349 |
| 09 gen 2024 | 38,62 | 41,22 | 38,60 | 39,52 | 39,52 | 2.324.062 |
| 08 gen 2024 | 39,80 | 39,80 | 38,49 | 38,49 | 38,49 | 1.237.357 |
| *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.