Italia markets open in 1 hour 28 minutes
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.573,51 -9,57 (-0,02%) EUR/USD
1,0761 +0,0045 (+0,42%) Bitcoin EUR
58.865,57 +2.476,38 (+4,39%) CMC Crypto 200
1.312,88 +29,05 (+2,26%)
Jiangsu Tianmu Lake Tourism Co.,Ltd (603136.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
In data: 01:17PM CST. Mercato aperto.
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2024 | 10,82 | 11,10 | 10,81 | 11,07 | 11,07 | 1.748.140 |
| 28 giu 2024 | 10,72 | 11,05 | 10,71 | 10,93 | 10,93 | 2.588.345 |
| 27 giu 2024 | 10,75 | 11,10 | 10,72 | 10,80 | 10,80 | 3.037.205 |
| 26 giu 2024 | 10,73 | 10,86 | 10,59 | 10,82 | 10,82 | 2.502.500 |
| 25 giu 2024 | 10,32 | 10,98 | 10,32 | 10,76 | 10,76 | 4.346.315 |
| 24 giu 2024 | 10,66 | 10,68 | 10,32 | 10,34 | 10,34 | 3.074.910 |
| 21 giu 2024 | 10,73 | 10,95 | 10,73 | 10,85 | 10,85 | 1.173.942 |
| 20 giu 2024 | 11,20 | 11,23 | 10,76 | 10,86 | 10,86 | 2.728.455 |
| 19 giu 2024 | 11,25 | 11,33 | 11,13 | 11,20 | 11,20 | 1.981.632 |
| 18 giu 2024 | 11,41 | 11,52 | 11,27 | 11,29 | 11,29 | 2.524.265 |
| 17 giu 2024 | 11,20 | 11,52 | 11,11 | 11,39 | 11,39 | 3.520.580 |
| 14 giu 2024 | 11,15 | 11,35 | 11,06 | 11,23 | 11,23 | 2.659.955 |
| 13 giu 2024 | 11,20 | 11,28 | 11,08 | 11,13 | 11,13 | 2.327.340 |
| 12 giu 2024 | 11,16 | 11,25 | 11,10 | 11,23 | 11,23 | 2.475.059 |
| 11 giu 2024 | 11,13 | 11,28 | 10,93 | 11,17 | 11,17 | 3.026.990 |
| 07 giu 2024 | 10,98 | 11,30 | 10,98 | 11,24 | 11,24 | 5.298.928 |
| 06 giu 2024 | 11,86 | 11,92 | 10,85 | 10,98 | 10,98 | 8.012.879 |
| 05 giu 2024 | 12,20 | 12,28 | 11,86 | 11,87 | 11,87 | 3.100.995 |
| 04 giu 2024 | 12,20 | 12,35 | 12,02 | 12,22 | 12,22 | 3.126.950 |
| 03 giu 2024 | 12,31 | 12,36 | 12,00 | 12,23 | 12,23 | 3.688.825 |
| 31 mag 2024 | 12,55 | 12,55 | 12,33 | 12,38 | 12,38 | 2.613.170 |
| 31 mag 2024 | 0.536 Dividendo | |||||
| 31 mag 2024 | 1.45:1 Frazionamento azionario | |||||
| 30 mag 2024 | 12,94 | 12,95 | 12,77 | 12,86 | 12,33 | 4.513.922 |
| 29 mag 2024 | 12,93 | 13,10 | 12,79 | 13,06 | 12,51 | 5.729.675 |
| 28 mag 2024 | 13,02 | 13,10 | 12,77 | 12,94 | 12,40 | 4.806.170 |
| 27 mag 2024 | 12,59 | 13,00 | 12,55 | 12,99 | 12,45 | 7.260.880 |
| 24 mag 2024 | 12,59 | 12,77 | 12,41 | 12,44 | 11,92 | 3.653.913 |
| 23 mag 2024 | 12,81 | 12,93 | 12,64 | 12,68 | 12,15 | 4.491.665 |
| 22 mag 2024 | 13,01 | 13,01 | 12,73 | 12,78 | 12,25 | 6.247.617 |
| 21 mag 2024 | 12,76 | 13,17 | 12,66 | 13,06 | 12,52 | 9.456.322 |
| 20 mag 2024 | 12,71 | 13,06 | 12,58 | 12,94 | 12,40 | 13.576.423 |
| 17 mag 2024 | 12,45 | 12,50 | 12,31 | 12,45 | 11,93 | 3.748.975 |
| 16 mag 2024 | 12,35 | 12,56 | 12,30 | 12,44 | 11,92 | 4.080.735 |
| 15 mag 2024 | 12,41 | 12,47 | 12,28 | 12,28 | 11,77 | 3.979.743 |
| 14 mag 2024 | 12,66 | 12,66 | 12,44 | 12,47 | 11,95 | 3.662.990 |
| 13 mag 2024 | 12,67 | 12,67 | 12,34 | 12,54 | 12,02 | 4.918.675 |
| 10 mag 2024 | 12,52 | 12,75 | 12,52 | 12,72 | 12,19 | 5.346.701 |
| 09 mag 2024 | 12,50 | 12,63 | 12,48 | 12,52 | 12,00 | 4.301.715 |
| 08 mag 2024 | 12,77 | 12,81 | 12,47 | 12,50 | 11,98 | 4.147.481 |
| 07 mag 2024 | 12,70 | 12,84 | 12,64 | 12,77 | 12,23 | 4.650.795 |
| 06 mag 2024 | 12,72 | 12,79 | 12,56 | 12,68 | 12,15 | 4.341.300 |
| 30 apr 2024 | 13,06 | 13,06 | 12,59 | 12,68 | 12,15 | 7.576.883 |
| 29 apr 2024 | 13,17 | 13,17 | 12,79 | 13,03 | 12,49 | 8.976.426 |
| 26 apr 2024 | 13,43 | 13,43 | 12,88 | 13,19 | 12,64 | 12.814.665 |
| 25 apr 2024 | 13,37 | 13,69 | 13,32 | 13,56 | 12,99 | 8.129.135 |
| 24 apr 2024 | 13,10 | 13,55 | 13,09 | 13,50 | 12,94 | 7.708.910 |
| 23 apr 2024 | 13,26 | 13,53 | 13,11 | 13,18 | 12,63 | 7.489.286 |
| 22 apr 2024 | 13,06 | 13,63 | 12,55 | 13,50 | 12,93 | 10.184.515 |
| 19 apr 2024 | 13,26 | 13,48 | 13,10 | 13,22 | 12,67 | 7.211.271 |
| 18 apr 2024 | 13,17 | 13,63 | 12,92 | 13,47 | 12,91 | 10.092.926 |
| 17 apr 2024 | 12,86 | 13,62 | 12,86 | 13,21 | 12,66 | 11.606.815 |
| 16 apr 2024 | 13,91 | 13,93 | 12,86 | 12,86 | 12,32 | 14.370.950 |
| 15 apr 2024 | 14,83 | 15,01 | 14,19 | 14,28 | 13,69 | 16.639.154 |
| 12 apr 2024 | 14,85 | 15,79 | 14,59 | 15,11 | 14,48 | 18.757.669 |
| 11 apr 2024 | 14,10 | 15,15 | 13,94 | 15,07 | 14,44 | 16.598.498 |
| 10 apr 2024 | 13,99 | 14,43 | 13,70 | 14,28 | 13,68 | 13.916.997 |
| 09 apr 2024 | 12,97 | 14,27 | 12,95 | 14,01 | 13,42 | 13.086.364 |
| 08 apr 2024 | 14,06 | 14,11 | 13,03 | 13,10 | 12,56 | 10.278.687 |
| 03 apr 2024 | 14,06 | 14,23 | 13,82 | 13,86 | 13,28 | 5.968.706 |
| 02 apr 2024 | 14,34 | 14,61 | 14,03 | 14,21 | 13,61 | 7.154.930 |
| 01 apr 2024 | 13,90 | 14,45 | 13,79 | 14,32 | 13,72 | 6.255.800 |
| 29 mar 2024 | 13,62 | 13,82 | 13,54 | 13,88 | 13,30 | 2.004.770 |
| 28 mar 2024 | 13,48 | 13,78 | 13,43 | 13,60 | 13,03 | 4.513.415 |
| 27 mar 2024 | 13,59 | 13,85 | 13,49 | 13,57 | 13,01 | 4.702.548 |
| 26 mar 2024 | 13,63 | 13,71 | 13,39 | 13,58 | 13,01 | 3.133.670 |
| 25 mar 2024 | 13,98 | 13,98 | 13,59 | 13,63 | 13,06 | 4.853.875 |
| 22 mar 2024 | 14,16 | 14,28 | 13,94 | 14,00 | 13,42 | 4.770.428 |
| 21 mar 2024 | 14,10 | 14,56 | 13,99 | 14,21 | 13,62 | 5.394.810 |
| 20 mar 2024 | 13,96 | 14,17 | 13,79 | 14,04 | 13,46 | 4.354.162 |
| 19 mar 2024 | 14,03 | 14,20 | 13,90 | 13,96 | 13,38 | 4.146.531 |
| 18 mar 2024 | 13,68 | 14,16 | 13,63 | 14,03 | 13,44 | 6.172.116 |
| 15 mar 2024 | 13,72 | 14,06 | 13,57 | 13,69 | 13,12 | 6.277.419 |
| 14 mar 2024 | 13,40 | 14,34 | 13,40 | 13,88 | 13,30 | 8.594.689 |
| 13 mar 2024 | 13,31 | 13,79 | 13,07 | 13,49 | 12,93 | 6.367.965 |
| 12 mar 2024 | 12,89 | 13,34 | 12,78 | 13,31 | 12,76 | 6.990.160 |
| 11 mar 2024 | 12,59 | 12,88 | 12,52 | 12,88 | 12,34 | 4.639.852 |
| 08 mar 2024 | 12,83 | 12,92 | 12,36 | 12,70 | 12,17 | 7.923.169 |
| 07 mar 2024 | 11,99 | 13,24 | 11,99 | 12,97 | 12,43 | 10.826.358 |
| 06 mar 2024 | 11,90 | 12,16 | 11,80 | 12,04 | 11,54 | 4.635.940 |
| 05 mar 2024 | 12,07 | 12,38 | 11,99 | 12,07 | 11,57 | 3.864.867 |
| 04 mar 2024 | 12,14 | 12,26 | 11,92 | 12,12 | 11,61 | 3.233.711 |
| 01 mar 2024 | 12,21 | 12,23 | 12,02 | 12,18 | 11,67 | 4.131.181 |
| 29 feb 2024 | 11,95 | 12,24 | 11,86 | 12,22 | 11,71 | 4.650.347 |
| 28 feb 2024 | 12,63 | 12,89 | 12,00 | 12,12 | 11,61 | 5.580.153 |
| 27 feb 2024 | 12,45 | 12,82 | 12,45 | 12,63 | 12,11 | 4.576.927 |
| 26 feb 2024 | 12,40 | 12,68 | 12,30 | 12,54 | 12,02 | 3.943.311 |
| 23 feb 2024 | 12,41 | 12,58 | 12,29 | 12,47 | 11,95 | 4.013.910 |
| 22 feb 2024 | 12,17 | 12,76 | 12,12 | 12,52 | 12,00 | 5.234.955 |
| 21 feb 2024 | 12,01 | 12,42 | 11,92 | 12,21 | 11,70 | 3.782.813 |
| 20 feb 2024 | 12,07 | 12,27 | 11,73 | 12,12 | 11,62 | 3.204.624 |
| 19 feb 2024 | 12,03 | 12,47 | 12,03 | 12,20 | 11,69 | 5.136.690 |
| 08 feb 2024 | 10,92 | 11,99 | 10,92 | 11,98 | 11,48 | 7.090.399 |
| 07 feb 2024 | 10,98 | 11,12 | 10,77 | 10,90 | 10,44 | 4.792.500 |
| 06 feb 2024 | 10,21 | 11,17 | 9,66 | 11,06 | 10,60 | 7.220.840 |
| 05 feb 2024 | 11,55 | 11,55 | 10,51 | 10,51 | 10,07 | 9.240.947 |
| 02 feb 2024 | 11,73 | 12,14 | 11,26 | 11,68 | 11,19 | 5.468.705 |
| 01 feb 2024 | 11,92 | 12,27 | 11,67 | 11,67 | 11,18 | 5.131.844 |
| 31 gen 2024 | 12,65 | 12,70 | 12,02 | 12,10 | 11,59 | 5.117.920 |
| 30 gen 2024 | 12,68 | 13,20 | 12,60 | 12,74 | 12,21 | 4.476.875 |
| *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.