600875.SS - Dongfang Electric Corporation Limited

Shanghai - Shanghai Prezzo differito. Valuta in CNY.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 ott 20199,379,479,379,419,411.608.101
11 ott 20199,309,359,219,319,318.760.492
10 ott 20199,229,319,189,289,287.338.946
09 ott 20199,059,219,009,199,196.773.092
08 ott 20199,189,259,109,129,129.219.398
30 set 20199,259,419,219,219,219.236.625
27 set 20199,139,229,109,169,168.032.634
26 set 20199,339,369,059,099,0910.918.800
25 set 20199,549,549,289,309,3011.344.317
24 set 20199,509,619,459,489,4810.037.090
23 set 20199,699,699,429,489,4813.459.063
20 set 20199,749,759,619,719,7112.914.758
19 set 20199,669,769,579,749,7410.708.906
18 set 20199,759,779,579,619,6111.132.272
17 set 20199,939,959,679,709,7021.785.337
16 set 201910,2310,269,9310,0110,0117.340.190
12 set 201910,1410,2410,0310,1210,1214.220.559
11 set 201910,0810,3810,0110,1510,1525.877.698
10 set 201910,0810,159,9110,0610,0620.136.423
09 set 20199,8110,059,7810,0510,0523.256.030
06 set 20199,789,939,689,749,7413.603.471
05 set 20199,7410,059,749,769,7628.726.393
04 set 20199,649,749,609,719,7114.966.613
03 set 20199,649,799,569,629,6215.858.014
02 set 20199,399,899,379,699,6926.189.568
30 ago 20199,469,509,219,399,3910.298.263
29 ago 20199,429,529,369,429,428.245.541
28 ago 20199,459,579,369,489,4811.223.846
27 ago 20199,319,539,319,409,4016.865.477
26 ago 20199,169,299,119,219,219.005.724
26 ago 20190.11 Dividendo
23 ago 20199,529,599,459,479,368.904.813
22 ago 20199,499,659,419,559,4412.215.475
21 ago 20199,439,519,389,459,348.375.105
20 ago 20199,689,689,419,439,3219.933.683
19 ago 20199,089,809,089,699,5829.272.128
16 ago 20199,119,159,029,048,939.940.583
15 ago 20198,859,088,759,068,9511.220.885
14 ago 20199,139,209,019,048,938.679.301
13 ago 20198,999,068,949,028,926.398.851
12 ago 20198,859,068,829,068,958.255.388
09 ago 20199,139,198,898,928,8211.155.246
08 ago 20199,029,139,029,068,959.166.029
07 ago 20199,109,149,019,018,9110.016.616
06 ago 20199,189,198,889,038,9324.196.146
05 ago 20199,419,639,379,399,2815.077.591
02 ago 20199,909,909,519,589,4732.690.762
01 ago 201910,0810,1610,0310,049,9213.542.257
31 lug 201910,2510,2610,1410,1610,0410.173.701
30 lug 201910,2510,3910,2310,2810,1612.270.698
29 lug 201910,3110,3210,2010,2510,138.370.677
26 lug 201910,3010,3210,2010,2610,149.446.046
25 lug 201910,2910,3510,2610,2810,168.613.195
24 lug 201910,2510,3910,2110,3310,2114.798.811
23 lug 201910,2010,2210,0910,1910,078.806.773
22 lug 201910,3410,3810,1210,1410,0213.351.157
19 lug 201910,2410,3810,2210,2510,1316.295.801
18 lug 201910,3010,3010,0910,109,9813.729.081
17 lug 201910,2810,5110,2110,3710,2519.290.406
16 lug 201910,1910,3210,1710,2710,1510.288.961
15 lug 201910,1310,339,9210,2610,1418.315.098
12 lug 201910,1110,2010,0410,1210,0012.173.240
11 lug 201910,1410,2410,0210,119,9911.097.634
10 lug 201910,2610,3010,0610,109,9812.611.437
09 lug 201910,1510,3110,1210,2510,1312.690.092
08 lug 201910,6910,7010,1210,2010,0828.630.955
05 lug 201910,7410,8010,6510,7710,6414.391.161
04 lug 201910,7810,8710,6610,7310,6118.155.770
03 lug 201911,0211,0210,7610,8110,6822.407.083
02 lug 201910,9711,1210,8511,0210,8931.280.683
01 lug 201910,8211,0910,7310,9910,8642.936.739
28 giu 201910,8010,8210,5010,6210,5018.227.407
27 giu 201910,7310,9510,6810,7510,6328.672.144
26 giu 201910,5110,6710,4610,6010,4811.695.902
25 giu 201910,7510,7510,4810,5810,4622.173.207
24 giu 201910,8810,8810,6610,7410,6224.617.686
21 giu 201910,7210,9810,7110,8710,7437.849.101
20 giu 201910,4310,8710,4110,7110,5937.384.073
19 giu 201910,7010,7510,4510,4510,3327.058.657
18 giu 201910,3610,4510,2510,3910,2713.069.163
17 giu 201910,2510,4110,2010,3610,2416.723.993
14 giu 201910,6610,7310,2610,2810,1640.870.887
13 giu 201910,3211,0810,3010,7710,6452.663.851
12 giu 201910,4510,5610,3210,3810,2629.987.159
11 giu 201910,1310,5810,1010,4810,3642.995.544
10 giu 201910,0510,179,9210,109,9819.124.028
06 giu 201910,1610,309,9010,039,9130.500.467
05 giu 201910,2210,2710,0610,099,9716.760.706
04 giu 201910,0610,2110,0010,109,9818.840.313
03 giu 201910,3310,359,9910,1210,0026.147.200
31 mag 201910,4510,5010,2310,3010,1828.636.803
30 mag 201910,5810,5810,2710,4010,2825.997.653
29 mag 201910,6410,7010,5810,5910,4727.512.467
28 mag 201910,8110,8910,5610,7110,5949.329.194
27 mag 201910,2011,1410,0510,9410,8165.123.562
24 mag 201910,0310,249,9610,1410,0228.511.476
23 mag 201910,2010,339,9810,059,9330.455.808
22 mag 201910,5310,6510,2210,2910,1731.126.975
21 mag 201910,2610,6010,2610,5110,3933.047.710
20 mag 201910,3910,469,9610,2810,1635.854.514
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità