Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.324,63 +449,10 (+0,79%)
Fengzhushou Co., Ltd. (301382.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:04PM CST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 18,29 | 18,82 | 18,08 | 18,09 | 18,09 | 3.914.340 |
| 27 giu 2024 | 18,54 | 18,85 | 18,35 | 18,36 | 18,36 | 4.143.130 |
| 26 giu 2024 | 17,54 | 18,72 | 17,32 | 18,67 | 18,67 | 5.534.428 |
| 25 giu 2024 | 17,95 | 18,04 | 17,29 | 17,56 | 17,56 | 4.052.956 |
| 24 giu 2024 | 18,50 | 18,69 | 17,61 | 17,69 | 17,69 | 5.552.976 |
| 21 giu 2024 | 19,09 | 19,24 | 18,62 | 18,92 | 18,92 | 4.943.344 |
| 20 giu 2024 | 20,14 | 20,28 | 19,19 | 19,23 | 19,23 | 9.406.337 |
| 19 giu 2024 | 19,85 | 20,66 | 19,63 | 20,40 | 20,40 | 11.498.076 |
| 18 giu 2024 | 19,58 | 19,79 | 19,27 | 19,79 | 19,79 | 5.352.810 |
| 17 giu 2024 | 18,81 | 19,65 | 18,81 | 19,30 | 19,30 | 3.952.580 |
| 14 giu 2024 | 19,00 | 19,13 | 18,74 | 19,07 | 19,07 | 2.775.775 |
| 13 giu 2024 | 18,90 | 19,50 | 18,83 | 19,07 | 19,07 | 5.515.498 |
| 12 giu 2024 | 18,16 | 19,03 | 18,06 | 18,90 | 18,90 | 4.323.775 |
| 11 giu 2024 | 17,80 | 18,24 | 17,26 | 18,24 | 18,24 | 3.571.354 |
| 07 giu 2024 | 17,73 | 17,98 | 17,35 | 17,84 | 17,84 | 3.463.407 |
| 06 giu 2024 | 18,55 | 18,76 | 17,30 | 17,50 | 17,50 | 4.794.409 |
| 05 giu 2024 | 18,95 | 19,13 | 18,35 | 18,38 | 18,38 | 3.438.590 |
| 04 giu 2024 | 19,58 | 19,60 | 18,68 | 18,95 | 18,95 | 4.241.214 |
| 03 giu 2024 | 20,23 | 20,23 | 19,47 | 19,74 | 19,74 | 4.405.032 |
| 31 mag 2024 | 19,61 | 20,50 | 19,61 | 20,21 | 20,21 | 6.177.173 |
| 31 mag 2024 | 0.16 Dividendo | |||||
| 31 mag 2024 | 1.3:1 Frazionamento azionario | |||||
| 30 mag 2024 | 19,77 | 19,91 | 19,37 | 19,77 | 19,61 | 3.651.180 |
| 29 mag 2024 | 19,46 | 20,06 | 19,46 | 19,84 | 19,68 | 5.487.430 |
| 28 mag 2024 | 19,27 | 19,57 | 19,08 | 19,46 | 19,30 | 2.973.490 |
| 27 mag 2024 | 19,14 | 19,36 | 18,63 | 19,35 | 19,20 | 3.202.030 |
| 24 mag 2024 | 19,78 | 19,88 | 19,02 | 19,10 | 18,95 | 4.120.550 |
| 23 mag 2024 | 19,88 | 20,09 | 19,64 | 19,79 | 19,63 | 4.345.235 |
| 22 mag 2024 | 19,39 | 20,08 | 19,26 | 20,00 | 19,84 | 6.598.588 |
| 21 mag 2024 | 19,46 | 19,68 | 19,23 | 19,46 | 19,30 | 5.121.870 |
| 20 mag 2024 | 19,14 | 19,68 | 19,07 | 19,43 | 19,27 | 6.837.093 |
| 17 mag 2024 | 19,88 | 19,90 | 18,92 | 19,38 | 19,23 | 8.460.663 |
| 16 mag 2024 | 20,18 | 20,55 | 20,12 | 20,20 | 20,04 | 2.158.744 |
| 15 mag 2024 | 20,28 | 20,85 | 20,10 | 20,13 | 19,97 | 2.406.700 |
| 14 mag 2024 | 20,38 | 20,68 | 20,08 | 20,46 | 20,30 | 2.198.960 |
| 13 mag 2024 | 21,36 | 21,38 | 20,01 | 20,11 | 19,94 | 4.029.831 |
| 10 mag 2024 | 21,38 | 22,31 | 21,01 | 21,58 | 21,40 | 3.722.755 |
| 09 mag 2024 | 21,00 | 21,98 | 21,00 | 21,57 | 21,39 | 3.070.581 |
| 08 mag 2024 | 21,74 | 21,74 | 20,93 | 21,00 | 20,83 | 2.494.346 |
| 07 mag 2024 | 21,81 | 21,92 | 21,56 | 21,85 | 21,67 | 2.436.990 |
| 06 mag 2024 | 21,69 | 21,92 | 21,50 | 21,65 | 21,47 | 2.533.200 |
| 30 apr 2024 | 21,66 | 21,96 | 21,10 | 21,40 | 21,23 | 3.052.920 |
| 29 apr 2024 | 21,24 | 21,71 | 21,24 | 21,65 | 21,48 | 3.161.444 |
| 26 apr 2024 | 21,04 | 21,49 | 20,84 | 21,24 | 21,07 | 3.103.742 |
| 25 apr 2024 | 20,91 | 21,20 | 20,77 | 20,92 | 20,75 | 2.772.669 |
| 24 apr 2024 | 20,68 | 21,18 | 20,52 | 21,08 | 20,91 | 3.474.391 |
| 23 apr 2024 | 20,71 | 20,96 | 20,31 | 20,52 | 20,35 | 3.616.597 |
| 22 apr 2024 | 19,73 | 20,73 | 19,20 | 20,73 | 20,56 | 4.650.304 |
| 19 apr 2024 | 19,21 | 19,78 | 19,15 | 19,65 | 19,49 | 3.107.534 |
| 18 apr 2024 | 19,85 | 19,99 | 19,13 | 19,45 | 19,30 | 2.897.437 |
| 17 apr 2024 | 18,31 | 19,61 | 18,31 | 19,61 | 19,45 | 3.582.800 |
| 16 apr 2024 | 19,62 | 19,62 | 18,05 | 18,08 | 17,93 | 4.050.621 |
| 15 apr 2024 | 20,78 | 21,14 | 19,42 | 19,88 | 19,72 | 2.735.736 |
| 12 apr 2024 | 21,37 | 21,55 | 20,95 | 21,02 | 20,85 | 1.309.620 |
| 11 apr 2024 | 21,07 | 21,60 | 21,07 | 21,22 | 21,04 | 1.342.120 |
| 10 apr 2024 | 22,05 | 22,41 | 20,95 | 21,27 | 21,10 | 2.216.181 |
| 09 apr 2024 | 21,69 | 22,07 | 21,54 | 21,87 | 21,69 | 1.635.649 |
| 08 apr 2024 | 22,38 | 22,38 | 21,45 | 21,48 | 21,31 | 1.808.950 |
| 03 apr 2024 | 23,15 | 23,15 | 22,15 | 22,38 | 22,20 | 2.161.681 |
| 02 apr 2024 | 23,59 | 23,59 | 22,92 | 23,08 | 22,89 | 1.988.779 |
| 01 apr 2024 | 23,16 | 23,68 | 23,13 | 23,62 | 23,43 | 1.951.038 |
| 29 mar 2024 | 23,15 | 23,28 | 22,63 | 23,16 | 22,97 | 1.207.025 |
| 28 mar 2024 | 22,24 | 23,45 | 22,08 | 23,15 | 22,96 | 3.274.094 |
| 27 mar 2024 | 23,95 | 24,06 | 22,24 | 22,24 | 22,06 | 3.501.925 |
| 26 mar 2024 | 25,08 | 25,08 | 23,58 | 24,09 | 23,90 | 5.283.460 |
| 25 mar 2024 | 24,92 | 25,85 | 24,38 | 25,38 | 25,18 | 5.766.618 |
| 22 mar 2024 | 24,90 | 25,22 | 24,23 | 25,05 | 24,84 | 4.098.095 |
| 21 mar 2024 | 25,61 | 25,75 | 24,88 | 25,02 | 24,82 | 3.060.592 |
| 20 mar 2024 | 24,88 | 25,37 | 24,78 | 25,35 | 25,15 | 3.580.642 |
| 19 mar 2024 | 24,67 | 25,28 | 24,62 | 24,96 | 24,76 | 4.075.922 |
| 18 mar 2024 | 24,38 | 24,83 | 24,19 | 24,83 | 24,63 | 3.849.448 |
| 15 mar 2024 | 23,85 | 24,31 | 23,63 | 24,20 | 24,00 | 2.461.522 |
| 14 mar 2024 | 24,25 | 24,45 | 23,47 | 23,93 | 23,74 | 3.141.684 |
| 13 mar 2024 | 24,24 | 24,95 | 24,14 | 24,54 | 24,34 | 4.127.240 |
| 12 mar 2024 | 24,44 | 24,68 | 24,09 | 24,35 | 24,16 | 3.358.656 |
| 11 mar 2024 | 23,87 | 24,41 | 23,58 | 24,38 | 24,19 | 3.106.758 |
| 08 mar 2024 | 23,61 | 24,17 | 23,17 | 24,01 | 23,81 | 3.211.929 |
| 07 mar 2024 | 24,36 | 24,52 | 23,22 | 23,33 | 23,14 | 4.028.082 |
| 06 mar 2024 | 23,88 | 24,75 | 23,71 | 24,36 | 24,16 | 4.251.850 |
| 05 mar 2024 | 24,91 | 25,05 | 24,00 | 24,12 | 23,92 | 5.470.689 |
| 04 mar 2024 | 25,29 | 26,06 | 24,77 | 25,33 | 25,13 | 8.735.795 |
| 01 mar 2024 | 23,30 | 24,60 | 23,15 | 24,27 | 24,07 | 5.687.810 |
| 29 feb 2024 | 22,11 | 23,24 | 22,07 | 23,11 | 22,92 | 4.079.237 |
| 28 feb 2024 | 24,18 | 24,45 | 22,08 | 22,09 | 21,91 | 6.505.356 |
| 27 feb 2024 | 23,30 | 24,40 | 23,08 | 24,32 | 24,13 | 4.907.359 |
| 26 feb 2024 | 23,48 | 23,83 | 23,02 | 23,28 | 23,10 | 5.226.851 |
| 23 feb 2024 | 22,69 | 24,08 | 22,22 | 23,88 | 23,68 | 5.866.780 |
| 22 feb 2024 | 21,46 | 23,44 | 21,38 | 22,71 | 22,52 | 5.048.408 |
| 21 feb 2024 | 20,85 | 22,05 | 20,69 | 21,53 | 21,36 | 4.632.521 |
| 20 feb 2024 | 20,98 | 21,35 | 20,62 | 21,23 | 21,06 | 3.349.191 |
| 19 feb 2024 | 20,58 | 21,32 | 20,37 | 21,23 | 21,06 | 4.639.165 |
| 08 feb 2024 | 18,46 | 20,12 | 18,19 | 20,08 | 19,91 | 4.180.664 |
| 07 feb 2024 | 18,56 | 19,36 | 17,71 | 18,32 | 18,17 | 4.429.609 |
| 06 feb 2024 | 17,98 | 19,22 | 16,55 | 18,77 | 18,62 | 4.137.166 |
| 05 feb 2024 | 19,66 | 19,88 | 17,43 | 17,92 | 17,78 | 4.133.119 |
| 02 feb 2024 | 21,44 | 21,87 | 19,08 | 20,18 | 20,02 | 4.902.127 |
| 01 feb 2024 | 21,12 | 22,12 | 20,90 | 21,46 | 21,29 | 2.927.402 |
| 31 gen 2024 | 22,37 | 22,68 | 20,78 | 20,98 | 20,81 | 3.271.607 |
| 30 gen 2024 | 23,15 | 23,52 | 22,32 | 22,34 | 22,16 | 2.415.901 |
| 29 gen 2024 | 23,80 | 24,29 | 22,82 | 22,82 | 22,64 | 2.410.856 |
| *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.