Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.500,21 -6,46 (-0,01%)
GKG Precision Machine Co., Ltd. (301338.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 29,25 | 29,34 | 28,20 | 28,22 | 28,22 | 1.412.400 |
| 09 mag 2024 | 28,93 | 29,51 | 28,93 | 29,34 | 29,34 | 1.102.505 |
| 08 mag 2024 | 29,78 | 29,78 | 28,72 | 28,84 | 28,84 | 1.325.435 |
| 07 mag 2024 | 28,50 | 29,65 | 28,33 | 29,45 | 29,45 | 1.838.769 |
| 06 mag 2024 | 28,32 | 28,76 | 28,16 | 28,50 | 28,50 | 1.366.700 |
| 30 apr 2024 | 28,06 | 28,40 | 27,79 | 28,12 | 28,12 | 1.471.152 |
| 29 apr 2024 | 27,52 | 28,40 | 27,52 | 28,12 | 28,12 | 1.433.040 |
| 26 apr 2024 | 26,80 | 27,75 | 26,60 | 27,40 | 27,40 | 1.475.158 |
| 25 apr 2024 | 27,06 | 27,49 | 26,80 | 26,86 | 26,86 | 1.366.600 |
| 24 apr 2024 | 25,95 | 27,40 | 25,80 | 27,26 | 27,26 | 1.813.517 |
| 23 apr 2024 | 24,72 | 25,94 | 24,72 | 25,74 | 25,74 | 1.639.440 |
| 22 apr 2024 | 24,50 | 25,28 | 23,45 | 24,95 | 24,95 | 1.382.082 |
| 19 apr 2024 | 24,80 | 25,19 | 24,25 | 24,70 | 24,70 | 1.347.900 |
| 18 apr 2024 | 25,78 | 26,05 | 24,70 | 25,12 | 25,12 | 2.115.740 |
| 17 apr 2024 | 22,91 | 25,90 | 22,91 | 25,89 | 25,89 | 2.901.518 |
| 16 apr 2024 | 25,06 | 25,28 | 22,45 | 22,52 | 22,52 | 2.597.444 |
| 15 apr 2024 | 26,78 | 28,25 | 25,06 | 25,54 | 25,54 | 2.199.751 |
| 12 apr 2024 | 28,01 | 28,45 | 27,29 | 27,50 | 27,50 | 1.410.928 |
| 11 apr 2024 | 27,52 | 28,69 | 27,23 | 28,11 | 28,11 | 1.884.034 |
| 10 apr 2024 | 28,96 | 30,28 | 27,69 | 27,96 | 27,96 | 2.348.341 |
| 09 apr 2024 | 28,13 | 28,88 | 28,07 | 28,44 | 28,44 | 1.178.824 |
| 08 apr 2024 | 29,88 | 29,91 | 28,11 | 28,14 | 28,14 | 1.890.359 |
| 03 apr 2024 | 31,10 | 31,19 | 29,52 | 29,88 | 29,88 | 2.125.000 |
| 02 apr 2024 | 31,24 | 31,65 | 30,24 | 31,02 | 31,02 | 3.106.353 |
| 01 apr 2024 | 31,00 | 31,99 | 30,85 | 31,63 | 31,63 | 4.588.610 |
| 29 mar 2024 | 29,39 | 30,40 | 28,91 | 30,51 | 30,51 | 2.215.727 |
| 28 mar 2024 | 28,10 | 29,47 | 27,51 | 28,97 | 28,97 | 2.870.274 |
| 27 mar 2024 | 29,56 | 29,98 | 27,45 | 27,48 | 27,48 | 2.746.597 |
| 26 mar 2024 | 30,07 | 31,10 | 29,00 | 29,59 | 29,59 | 3.022.172 |
| 25 mar 2024 | 32,99 | 33,00 | 30,03 | 30,06 | 30,06 | 4.343.092 |
| 22 mar 2024 | 32,65 | 33,64 | 32,20 | 33,05 | 33,05 | 5.189.466 |
| 21 mar 2024 | 32,40 | 32,96 | 31,67 | 32,77 | 32,77 | 3.301.791 |
| 20 mar 2024 | 31,98 | 32,75 | 31,82 | 32,45 | 32,45 | 2.606.392 |
| 19 mar 2024 | 32,24 | 32,68 | 32,00 | 32,28 | 32,28 | 3.560.456 |
| 18 mar 2024 | 31,50 | 32,46 | 31,50 | 32,29 | 32,29 | 3.356.143 |
| 15 mar 2024 | 30,40 | 31,68 | 30,35 | 31,59 | 31,59 | 3.268.637 |
| 14 mar 2024 | 31,20 | 31,48 | 30,05 | 30,70 | 30,70 | 2.725.310 |
| 13 mar 2024 | 30,86 | 31,60 | 30,70 | 31,30 | 31,30 | 3.022.005 |
| 12 mar 2024 | 31,38 | 31,38 | 30,40 | 30,85 | 30,85 | 3.028.307 |
| 11 mar 2024 | 30,95 | 31,58 | 30,43 | 31,03 | 31,03 | 3.077.538 |
| 08 mar 2024 | 30,40 | 31,71 | 29,90 | 31,52 | 31,52 | 3.475.489 |
| 07 mar 2024 | 32,59 | 32,94 | 30,70 | 30,70 | 30,70 | 4.117.029 |
| 06 mar 2024 | 31,79 | 32,97 | 31,53 | 32,44 | 32,44 | 3.999.736 |
| 05 mar 2024 | 32,23 | 33,27 | 31,60 | 32,16 | 32,16 | 4.968.710 |
| 04 mar 2024 | 33,19 | 34,49 | 31,31 | 32,74 | 32,74 | 6.993.722 |
| 01 mar 2024 | 34,40 | 35,99 | 32,80 | 33,84 | 33,84 | 9.686.458 |
| 29 feb 2024 | 29,90 | 34,59 | 29,11 | 34,59 | 34,59 | 10.117.733 |
| 28 feb 2024 | 30,97 | 33,99 | 28,00 | 32,38 | 32,38 | 12.055.610 |
| 27 feb 2024 | 29,26 | 31,28 | 28,00 | 31,27 | 31,27 | 5.722.305 |
| 26 feb 2024 | 28,50 | 30,35 | 28,01 | 29,42 | 29,42 | 5.745.255 |
| 23 feb 2024 | 26,20 | 28,00 | 26,06 | 27,60 | 27,60 | 3.130.114 |
| 22 feb 2024 | 24,90 | 26,37 | 24,90 | 26,33 | 26,33 | 2.724.710 |
| 21 feb 2024 | 24,12 | 26,18 | 23,81 | 25,01 | 25,01 | 2.724.738 |
| 20 feb 2024 | 23,88 | 24,42 | 23,25 | 24,35 | 24,35 | 1.952.227 |
| 19 feb 2024 | 23,41 | 24,35 | 22,86 | 23,88 | 23,88 | 2.937.944 |
| 08 feb 2024 | 20,00 | 23,18 | 19,33 | 23,16 | 23,16 | 3.251.621 |
| 07 feb 2024 | 20,99 | 21,66 | 19,33 | 19,80 | 19,80 | 2.627.791 |
| 06 feb 2024 | 20,30 | 22,17 | 18,43 | 21,10 | 21,10 | 3.220.175 |
| 05 feb 2024 | 24,82 | 24,86 | 21,00 | 21,10 | 21,10 | 2.962.120 |
| 02 feb 2024 | 27,10 | 27,56 | 23,98 | 25,01 | 25,01 | 2.469.722 |
| 01 feb 2024 | 26,98 | 27,11 | 26,11 | 26,99 | 26,99 | 1.934.125 |
| 31 gen 2024 | 29,40 | 29,79 | 26,57 | 26,98 | 26,98 | 2.481.925 |
| 30 gen 2024 | 30,80 | 31,06 | 29,40 | 29,60 | 29,60 | 964.690 |
| 29 gen 2024 | 32,25 | 32,79 | 30,77 | 30,80 | 30,80 | 993.339 |
| 26 gen 2024 | 32,83 | 33,31 | 32,21 | 32,23 | 32,23 | 933.400 |
| 25 gen 2024 | 31,94 | 33,27 | 31,84 | 33,14 | 33,14 | 1.277.175 |
| 24 gen 2024 | 31,98 | 32,35 | 30,52 | 31,99 | 31,99 | 1.166.870 |
| 23 gen 2024 | 32,26 | 32,80 | 31,70 | 31,82 | 31,82 | 1.206.188 |
| 22 gen 2024 | 34,74 | 35,18 | 32,01 | 32,29 | 32,29 | 1.141.052 |
| 19 gen 2024 | 35,43 | 36,24 | 34,81 | 34,81 | 34,81 | 738.910 |
| 18 gen 2024 | 34,98 | 35,53 | 34,07 | 35,44 | 35,44 | 1.065.240 |
| 17 gen 2024 | 36,70 | 36,73 | 35,02 | 35,25 | 35,25 | 790.700 |
| 16 gen 2024 | 37,47 | 37,47 | 36,10 | 36,65 | 36,65 | 1.118.892 |
| 15 gen 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,34 | - |
| 12 gen 2024 | 38,06 | 38,11 | 37,29 | 37,34 | 37,34 | 594.013 |
| 11 gen 2024 | 36,86 | 38,11 | 36,77 | 38,00 | 38,00 | 728.273 |
| 10 gen 2024 | 37,49 | 38,01 | 36,60 | 37,00 | 37,00 | 681.144 |
| 09 gen 2024 | 37,15 | 38,36 | 37,13 | 37,59 | 37,59 | 786.975 |
| 08 gen 2024 | 38,28 | 38,28 | 37,14 | 37,14 | 37,14 | 575.865 |
| 05 gen 2024 | 38,71 | 39,29 | 37,75 | 38,02 | 38,02 | 782.871 |
| 04 gen 2024 | 39,03 | 39,41 | 38,66 | 38,71 | 38,71 | 577.031 |
| 03 gen 2024 | 39,64 | 39,97 | 38,70 | 39,03 | 39,03 | 883.211 |
| 02 gen 2024 | 41,04 | 41,38 | 39,80 | 39,97 | 39,97 | 1.021.040 |
| 29 dic 2023 | 39,54 | 41,33 | 39,54 | 41,00 | 41,00 | 1.519.900 |
| 28 dic 2023 | 39,35 | 40,10 | 38,81 | 39,61 | 39,61 | 980.200 |
| 27 dic 2023 | 37,80 | 39,47 | 37,78 | 39,38 | 39,38 | 1.231.800 |
| 26 dic 2023 | 38,88 | 38,88 | 37,73 | 37,79 | 37,79 | 858.195 |
| 25 dic 2023 | 38,80 | 39,60 | 38,78 | 38,92 | 38,92 | 538.188 |
| 22 dic 2023 | 40,00 | 40,19 | 38,82 | 38,96 | 38,96 | 1.020.135 |
| 21 dic 2023 | 40,60 | 40,65 | 38,88 | 40,10 | 40,10 | 1.366.296 |
| 20 dic 2023 | 40,76 | 41,19 | 40,39 | 40,81 | 40,81 | 1.284.396 |
| 19 dic 2023 | 39,87 | 40,57 | 39,25 | 40,57 | 40,57 | 1.239.100 |
| 18 dic 2023 | 40,20 | 40,50 | 39,61 | 39,66 | 39,66 | 724.220 |
| 15 dic 2023 | 40,33 | 40,71 | 40,09 | 40,63 | 40,63 | 915.667 |
| 14 dic 2023 | 40,50 | 40,95 | 40,11 | 40,26 | 40,26 | 1.010.315 |
| 13 dic 2023 | 41,49 | 41,61 | 40,40 | 40,50 | 40,50 | 1.535.093 |
| 12 dic 2023 | 41,97 | 42,27 | 41,10 | 41,49 | 41,49 | 1.291.289 |
| 11 dic 2023 | 41,50 | 42,13 | 40,80 | 41,97 | 41,97 | 1.542.479 |
| 08 dic 2023 | 41,02 | 42,17 | 40,77 | 41,82 | 41,82 | 2.089.320 |
| 07 dic 2023 | 40,72 | 41,18 | 40,50 | 40,76 | 40,76 | 1.183.560 |
| *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.