Italia markets open in 1 hour 7 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.498,07 +156,53 (+0,40%) EUR/USD
1,0693 -0,0016 (-0,15%) Bitcoin EUR
57.527,43 +560,77 (+0,98%) CMC Crypto 200
1.282,61 +16,47 (+1,30%)
Jiangxi First Hydraulic Co., Ltd. (301446.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
In data: 01:38PM CST. Mercato aperto.
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 | 17,40 | 19,55 | 18,80 | 19,43 | 19,43 | 3.263.617 |
| 27 giu 2024 | 21,46 | 21,66 | 19,16 | 19,56 | 19,56 | 8.781.569 |
| 26 giu 2024 | 16,88 | 20,29 | 16,86 | 20,29 | 20,29 | 4.858.217 |
| 25 giu 2024 | 16,48 | 17,27 | 16,41 | 16,91 | 16,91 | 813.610 |
| 24 giu 2024 | 17,23 | 17,29 | 16,45 | 16,48 | 16,48 | 940.390 |
| 21 giu 2024 | 17,40 | 17,62 | 17,05 | 17,30 | 17,30 | 726.740 |
| 20 giu 2024 | 17,77 | 17,93 | 17,35 | 17,38 | 17,38 | 713.080 |
| 19 giu 2024 | 17,83 | 17,98 | 17,61 | 17,72 | 17,72 | 571.800 |
| 18 giu 2024 | 17,46 | 17,85 | 17,46 | 17,83 | 17,83 | 574.280 |
| 17 giu 2024 | 17,74 | 17,76 | 17,40 | 17,46 | 17,46 | 606.960 |
| 14 giu 2024 | 18,02 | 18,02 | 17,59 | 17,70 | 17,70 | 766.950 |
| 13 giu 2024 | 17,52 | 18,07 | 17,52 | 17,86 | 17,86 | 984.450 |
| 12 giu 2024 | 17,02 | 17,67 | 17,01 | 17,53 | 17,53 | 815.200 |
| 11 giu 2024 | 17,08 | 17,28 | 16,64 | 17,22 | 17,22 | 580.980 |
| 07 giu 2024 | 16,90 | 17,29 | 16,75 | 17,21 | 17,21 | 931.745 |
| 06 giu 2024 | 17,52 | 17,74 | 16,31 | 16,58 | 16,58 | 1.451.890 |
| 05 giu 2024 | 18,42 | 18,65 | 17,50 | 17,52 | 17,52 | 1.888.340 |
| 04 giu 2024 | 19,00 | 19,12 | 18,30 | 18,64 | 18,64 | 1.659.240 |
| 03 giu 2024 | 19,42 | 19,42 | 18,73 | 19,32 | 19,32 | 1.633.770 |
| 31 mag 2024 | 18,73 | 19,61 | 18,73 | 19,41 | 19,41 | 2.054.590 |
| 30 mag 2024 | 19,35 | 19,35 | 18,70 | 18,73 | 18,73 | 1.666.950 |
| 29 mag 2024 | 18,31 | 19,38 | 18,28 | 19,38 | 19,38 | 2.563.081 |
| 28 mag 2024 | 19,01 | 19,16 | 18,41 | 18,46 | 18,46 | 1.528.965 |
| 27 mag 2024 | 18,68 | 19,30 | 18,49 | 19,00 | 19,00 | 1.601.200 |
| 24 mag 2024 | 19,11 | 19,38 | 18,72 | 18,83 | 18,83 | 2.027.236 |
| 23 mag 2024 | 18,86 | 19,84 | 18,40 | 19,40 | 19,40 | 2.852.456 |
| 22 mag 2024 | 18,65 | 18,87 | 18,02 | 18,85 | 18,85 | 1.573.940 |
| 22 mag 2024 | 0.2 Dividendo | |||||
| 22 mag 2024 | 1.3:1 Frazionamento azionario | |||||
| 21 mag 2024 | 18,65 | 19,01 | 18,49 | 18,69 | 18,49 | 1.303.379 |
| 20 mag 2024 | 18,98 | 19,08 | 18,58 | 18,66 | 18,46 | 1.492.399 |
| 17 mag 2024 | 18,72 | 18,98 | 18,56 | 18,98 | 18,77 | 1.383.968 |
| 16 mag 2024 | 18,45 | 18,83 | 18,37 | 18,62 | 18,42 | 1.220.569 |
| 15 mag 2024 | 18,99 | 18,99 | 18,41 | 18,43 | 18,23 | 1.665.697 |
| 14 mag 2024 | 18,15 | 19,23 | 18,12 | 18,95 | 18,75 | 2.845.049 |
| 13 mag 2024 | 18,30 | 18,34 | 17,85 | 18,05 | 17,86 | 1.206.399 |
| 10 mag 2024 | 18,74 | 18,88 | 18,28 | 18,42 | 18,23 | 1.149.050 |
| 09 mag 2024 | 18,29 | 18,82 | 18,22 | 18,71 | 18,51 | 1.255.149 |
| 08 mag 2024 | 18,67 | 18,68 | 18,28 | 18,31 | 18,11 | 1.194.569 |
| 07 mag 2024 | 18,44 | 18,73 | 18,25 | 18,68 | 18,48 | 1.287.033 |
| 06 mag 2024 | 18,22 | 18,49 | 18,08 | 18,41 | 18,21 | 1.423.369 |
| 30 apr 2024 | 17,91 | 18,11 | 17,78 | 18,02 | 17,82 | 1.296.627 |
| 29 apr 2024 | 17,62 | 18,04 | 17,62 | 18,00 | 17,81 | 1.378.683 |
| 26 apr 2024 | 17,62 | 17,73 | 17,33 | 17,60 | 17,41 | 1.998.008 |
| 25 apr 2024 | 17,26 | 17,81 | 17,10 | 17,77 | 17,58 | 1.720.285 |
| 24 apr 2024 | 16,92 | 17,35 | 16,85 | 17,28 | 17,09 | 1.390.609 |
| 23 apr 2024 | 16,73 | 17,18 | 16,73 | 16,82 | 16,64 | 1.493.959 |
| 22 apr 2024 | 16,88 | 17,12 | 15,78 | 16,73 | 16,55 | 2.319.459 |
| 19 apr 2024 | 17,68 | 18,07 | 17,30 | 17,35 | 17,16 | 1.785.791 |
| 18 apr 2024 | 18,23 | 18,66 | 17,62 | 17,74 | 17,55 | 2.517.051 |
| 17 apr 2024 | 16,98 | 19,12 | 16,98 | 18,42 | 18,22 | 3.598.447 |
| 16 apr 2024 | 19,31 | 19,69 | 16,56 | 16,58 | 16,40 | 4.303.471 |
| 15 apr 2024 | 20,91 | 21,92 | 19,69 | 20,70 | 20,48 | 4.252.307 |
| 12 apr 2024 | 20,78 | 21,12 | 20,23 | 20,65 | 20,43 | 4.683.822 |
| 11 apr 2024 | 19,47 | 21,28 | 19,02 | 21,15 | 20,93 | 6.267.034 |
| 10 apr 2024 | 18,99 | 20,99 | 18,82 | 19,76 | 19,55 | 3.847.683 |
| 09 apr 2024 | 18,46 | 19,06 | 18,46 | 18,98 | 18,78 | 589.289 |
| 08 apr 2024 | 19,27 | 19,29 | 18,45 | 18,55 | 18,36 | 1.281.019 |
| 03 apr 2024 | 19,30 | 19,88 | 19,00 | 19,46 | 19,25 | 1.735.244 |
| 02 apr 2024 | 19,37 | 19,91 | 19,34 | 19,59 | 19,38 | 2.063.265 |
| 01 apr 2024 | 18,90 | 19,30 | 18,89 | 19,27 | 19,06 | 1.109.549 |
| 29 mar 2024 | 18,58 | 18,94 | 18,51 | 18,88 | 18,68 | 847.469 |
| 28 mar 2024 | 17,98 | 19,03 | 17,96 | 18,60 | 18,40 | 1.274.530 |
| 27 mar 2024 | 18,52 | 18,62 | 18,02 | 18,02 | 17,83 | 846.299 |
| 26 mar 2024 | 18,55 | 18,86 | 18,18 | 18,52 | 18,32 | 1.027.909 |
| 25 mar 2024 | 18,92 | 19,09 | 18,57 | 18,58 | 18,39 | 1.265.031 |
| 22 mar 2024 | 19,35 | 19,46 | 18,91 | 18,92 | 18,72 | 1.468.222 |
| 21 mar 2024 | 19,54 | 19,74 | 19,08 | 19,47 | 19,26 | 1.723.998 |
| 20 mar 2024 | 19,44 | 19,66 | 19,23 | 19,55 | 19,34 | 1.354.817 |
| 19 mar 2024 | 19,46 | 19,82 | 19,23 | 19,42 | 19,22 | 1.626.689 |
| 18 mar 2024 | 18,81 | 19,50 | 18,81 | 19,38 | 19,18 | 1.818.045 |
| 15 mar 2024 | 18,37 | 18,98 | 18,30 | 18,82 | 18,61 | 1.744.911 |
| 14 mar 2024 | 18,43 | 18,76 | 18,07 | 18,46 | 18,26 | 1.446.911 |
| 13 mar 2024 | 18,72 | 18,72 | 18,37 | 18,51 | 18,31 | 1.547.765 |
| 12 mar 2024 | 18,38 | 18,85 | 18,18 | 18,75 | 18,55 | 2.125.115 |
| 11 mar 2024 | 17,78 | 18,52 | 17,78 | 18,38 | 18,19 | 1.420.536 |
| 08 mar 2024 | 18,47 | 18,48 | 18,01 | 18,23 | 18,04 | 1.593.019 |
| 07 mar 2024 | 18,92 | 19,08 | 18,17 | 18,58 | 18,38 | 2.604.289 |
| 06 mar 2024 | 17,27 | 19,12 | 17,27 | 19,04 | 18,83 | 3.547.884 |
| 05 mar 2024 | 17,86 | 17,86 | 17,27 | 17,34 | 17,15 | 1.135.168 |
| 04 mar 2024 | 18,27 | 18,42 | 17,55 | 17,87 | 17,68 | 1.308.189 |
| 01 mar 2024 | 17,79 | 18,37 | 17,71 | 18,22 | 18,03 | 1.652.429 |
| 29 feb 2024 | 16,69 | 17,77 | 16,54 | 17,77 | 17,58 | 2.011.565 |
| 28 feb 2024 | 18,84 | 19,28 | 16,81 | 16,88 | 16,70 | 3.977.915 |
| 27 feb 2024 | 17,92 | 18,88 | 17,78 | 18,83 | 18,63 | 2.363.248 |
| 26 feb 2024 | 17,73 | 18,58 | 17,62 | 18,02 | 17,83 | 2.910.043 |
| 23 feb 2024 | 16,96 | 17,75 | 16,78 | 17,61 | 17,42 | 1.849.763 |
| 22 feb 2024 | 16,27 | 17,02 | 16,27 | 16,89 | 16,71 | 1.899.175 |
| 21 feb 2024 | 15,88 | 17,00 | 15,77 | 16,40 | 16,22 | 2.045.489 |
| 20 feb 2024 | 15,68 | 16,04 | 15,42 | 16,02 | 15,85 | 1.881.471 |
| 19 feb 2024 | 15,18 | 15,94 | 14,88 | 15,73 | 15,56 | 2.690.220 |
| 08 feb 2024 | 13,77 | 15,23 | 13,25 | 15,17 | 15,01 | 3.296.537 |
| 07 feb 2024 | 14,68 | 14,92 | 13,28 | 13,65 | 13,51 | 2.795.762 |
| 06 feb 2024 | 14,76 | 15,33 | 13,46 | 14,85 | 14,69 | 2.115.576 |
| 05 feb 2024 | 16,92 | 16,92 | 14,38 | 14,78 | 14,62 | 1.997.189 |
| 02 feb 2024 | 18,24 | 18,68 | 16,55 | 17,13 | 16,95 | 1.112.341 |
| 01 feb 2024 | 18,50 | 18,62 | 17,91 | 18,22 | 18,03 | 764.395 |
| 31 gen 2024 | 19,62 | 19,83 | 18,50 | 18,62 | 18,42 | 804.374 |
| 30 gen 2024 | 20,38 | 20,68 | 19,63 | 19,68 | 19,47 | 798.459 |
| 29 gen 2024 | 21,44 | 21,66 | 20,53 | 20,58 | 20,36 | 855.659 |
| *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.