Italia markets closed
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.583,08 +241,58 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.785,59 +906,55 (+1,59%)
SOLBAR NINGBO PROTEIN TECH CO L (603231.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
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 |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 17,40 | 17,40 | 17,01 | 17,04 | 17,04 | 1.799.017 |
| 28 giu 2024 | 0.5 Dividendo | |||||
| 27 giu 2024 | 17,97 | 18,03 | 17,68 | 17,70 | 17,20 | 1.594.441 |
| 26 giu 2024 | 17,50 | 18,08 | 17,36 | 18,05 | 17,54 | 1.815.187 |
| 25 giu 2024 | 17,24 | 17,79 | 17,16 | 17,62 | 17,12 | 1.670.608 |
| 24 giu 2024 | 17,84 | 17,89 | 17,29 | 17,31 | 16,82 | 2.249.137 |
| 21 giu 2024 | 17,77 | 17,99 | 17,50 | 17,96 | 17,45 | 1.553.391 |
| 20 giu 2024 | 18,50 | 18,53 | 17,82 | 17,82 | 17,32 | 3.055.446 |
| 19 giu 2024 | 18,18 | 18,99 | 18,04 | 18,58 | 18,06 | 4.526.762 |
| 18 giu 2024 | 18,10 | 18,31 | 18,08 | 18,25 | 17,73 | 2.321.539 |
| 17 giu 2024 | 17,96 | 18,21 | 17,81 | 18,16 | 17,65 | 1.864.686 |
| 14 giu 2024 | 18,15 | 18,19 | 17,78 | 18,11 | 17,60 | 1.726.020 |
| 13 giu 2024 | 18,09 | 18,35 | 18,00 | 18,04 | 17,53 | 2.573.406 |
| 12 giu 2024 | 17,80 | 18,15 | 17,78 | 18,05 | 17,54 | 1.980.034 |
| 11 giu 2024 | 17,58 | 17,82 | 17,28 | 17,81 | 17,31 | 1.631.649 |
| 07 giu 2024 | 17,40 | 17,71 | 17,40 | 17,65 | 17,15 | 2.581.670 |
| 06 giu 2024 | 18,06 | 18,23 | 17,13 | 17,24 | 16,75 | 3.583.212 |
| 05 giu 2024 | 18,75 | 18,75 | 18,04 | 18,07 | 17,56 | 2.481.622 |
| 04 giu 2024 | 18,60 | 18,81 | 18,28 | 18,70 | 18,17 | 2.209.096 |
| 03 giu 2024 | 19,03 | 19,18 | 18,50 | 18,70 | 18,17 | 2.960.654 |
| 31 mag 2024 | 19,04 | 19,14 | 18,94 | 19,08 | 18,54 | 1.831.700 |
| 30 mag 2024 | 19,30 | 19,49 | 18,98 | 19,04 | 18,50 | 2.336.400 |
| 29 mag 2024 | 19,09 | 19,56 | 19,09 | 19,35 | 18,80 | 2.617.600 |
| 28 mag 2024 | 19,98 | 19,99 | 19,25 | 19,26 | 18,72 | 5.066.936 |
| 27 mag 2024 | 19,76 | 20,15 | 19,51 | 20,06 | 19,49 | 3.895.456 |
| 24 mag 2024 | 19,68 | 20,17 | 19,67 | 19,86 | 19,30 | 3.705.746 |
| 23 mag 2024 | 20,47 | 20,50 | 19,76 | 19,79 | 19,23 | 4.907.678 |
| 22 mag 2024 | 20,56 | 20,71 | 20,25 | 20,44 | 19,86 | 3.763.556 |
| 21 mag 2024 | 20,63 | 20,79 | 20,33 | 20,50 | 19,92 | 4.317.198 |
| 20 mag 2024 | 20,63 | 20,84 | 20,52 | 20,80 | 20,21 | 5.775.509 |
| 17 mag 2024 | 20,71 | 20,84 | 20,23 | 20,53 | 19,95 | 7.454.180 |
| 16 mag 2024 | 21,31 | 21,38 | 20,66 | 20,86 | 20,27 | 8.536.510 |
| 15 mag 2024 | 21,10 | 22,25 | 20,73 | 21,74 | 21,13 | 12.596.410 |
| 14 mag 2024 | 21,42 | 21,96 | 21,08 | 21,20 | 20,60 | 11.260.160 |
| 13 mag 2024 | 22,74 | 22,92 | 21,60 | 21,90 | 21,28 | 21.094.930 |
| 10 mag 2024 | 20,51 | 22,76 | 20,51 | 22,76 | 22,12 | 13.266.650 |
| 09 mag 2024 | 20,68 | 20,99 | 20,57 | 20,69 | 20,11 | 8.438.522 |
| 08 mag 2024 | 21,11 | 21,65 | 20,73 | 21,10 | 20,50 | 11.176.360 |
| 07 mag 2024 | 21,00 | 22,65 | 20,33 | 21,38 | 20,78 | 20.443.470 |
| 06 mag 2024 | 19,21 | 20,63 | 19,05 | 20,63 | 20,05 | 9.141.115 |
| 30 apr 2024 | 18,76 | 19,60 | 18,50 | 18,75 | 18,22 | 6.780.013 |
| 29 apr 2024 | 17,80 | 18,36 | 17,80 | 18,36 | 17,84 | 4.191.788 |
| 26 apr 2024 | 17,96 | 18,08 | 17,71 | 17,90 | 17,39 | 3.355.564 |
| 25 apr 2024 | 17,97 | 18,22 | 17,91 | 18,02 | 17,51 | 2.489.071 |
| 24 apr 2024 | 17,93 | 18,14 | 17,80 | 18,13 | 17,62 | 3.138.953 |
| 23 apr 2024 | 17,68 | 18,23 | 17,66 | 18,08 | 17,57 | 4.461.960 |
| 22 apr 2024 | 17,39 | 17,92 | 17,23 | 17,66 | 17,16 | 3.754.512 |
| 19 apr 2024 | 17,39 | 18,24 | 17,28 | 17,77 | 17,27 | 4.833.814 |
| 18 apr 2024 | 17,52 | 17,82 | 17,11 | 17,53 | 17,03 | 4.133.040 |
| 17 apr 2024 | 16,74 | 17,65 | 16,74 | 17,61 | 17,11 | 5.592.461 |
| 16 apr 2024 | 18,16 | 18,19 | 16,56 | 16,56 | 16,09 | 6.694.799 |
| 15 apr 2024 | 19,98 | 20,49 | 18,19 | 18,40 | 17,88 | 8.522.350 |
| 12 apr 2024 | 20,65 | 21,48 | 20,19 | 20,19 | 19,62 | 9.232.151 |
| 11 apr 2024 | 20,18 | 21,18 | 19,98 | 20,95 | 20,36 | 11.056.630 |
| 10 apr 2024 | 19,61 | 21,68 | 19,58 | 20,18 | 19,61 | 11.652.290 |
| 09 apr 2024 | 19,74 | 19,96 | 19,32 | 19,75 | 19,19 | 6.947.600 |
| 08 apr 2024 | 19,41 | 20,38 | 19,00 | 20,08 | 19,51 | 10.198.210 |
| 03 apr 2024 | 18,90 | 19,74 | 18,90 | 19,45 | 18,90 | 6.050.293 |
| 02 apr 2024 | 19,45 | 19,45 | 18,85 | 19,03 | 18,49 | 4.561.221 |
| 01 apr 2024 | 19,46 | 19,59 | 19,16 | 19,49 | 18,94 | 5.772.039 |
| 29 mar 2024 | 18,61 | 19,49 | 18,60 | 19,36 | 18,81 | 7.316.229 |
| 28 mar 2024 | 18,28 | 19,15 | 18,16 | 18,75 | 18,22 | 6.065.244 |
| 27 mar 2024 | 18,25 | 20,00 | 18,08 | 18,90 | 18,37 | 8.303.015 |
| 26 mar 2024 | 18,10 | 18,39 | 17,66 | 18,24 | 17,72 | 3.155.426 |
| 25 mar 2024 | 19,02 | 19,02 | 18,14 | 18,14 | 17,63 | 4.200.924 |
| 22 mar 2024 | 19,62 | 19,83 | 19,11 | 19,11 | 18,57 | 5.198.783 |
| 21 mar 2024 | 19,40 | 20,37 | 18,89 | 19,80 | 19,24 | 8.517.604 |
| 20 mar 2024 | 19,24 | 19,38 | 19,14 | 19,30 | 18,75 | 3.687.865 |
| 19 mar 2024 | 19,13 | 19,64 | 19,05 | 19,36 | 18,81 | 5.661.498 |
| 18 mar 2024 | 18,98 | 19,15 | 18,88 | 19,15 | 18,61 | 3.450.843 |
| 15 mar 2024 | 18,78 | 18,95 | 18,60 | 18,94 | 18,40 | 2.811.673 |
| 14 mar 2024 | 19,22 | 19,35 | 18,56 | 18,80 | 18,27 | 4.114.461 |
| 13 mar 2024 | 19,50 | 19,59 | 19,18 | 19,21 | 18,67 | 5.202.042 |
| 12 mar 2024 | 18,98 | 19,89 | 18,90 | 19,77 | 19,21 | 8.210.994 |
| 11 mar 2024 | 18,68 | 19,06 | 18,65 | 19,06 | 18,52 | 4.118.725 |
| 08 mar 2024 | 18,70 | 18,87 | 18,42 | 18,69 | 18,16 | 3.643.842 |
| 07 mar 2024 | 19,00 | 19,14 | 18,51 | 18,83 | 18,30 | 5.346.807 |
| 06 mar 2024 | 18,77 | 19,09 | 18,66 | 18,99 | 18,45 | 4.245.455 |
| 05 mar 2024 | 19,25 | 19,33 | 18,62 | 18,92 | 18,39 | 5.984.613 |
| 04 mar 2024 | 19,39 | 19,53 | 19,08 | 19,46 | 18,91 | 6.596.107 |
| 01 mar 2024 | 20,15 | 20,45 | 19,48 | 19,70 | 19,14 | 10.691.690 |
| 29 feb 2024 | 20,80 | 20,80 | 19,59 | 20,50 | 19,92 | 15.242.680 |
| 28 feb 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,23 | 4.521.911 |
| 27 feb 2024 | 18,40 | 19,01 | 18,27 | 18,93 | 18,40 | 4.884.052 |
| 26 feb 2024 | 18,20 | 18,76 | 18,09 | 18,50 | 17,98 | 5.657.093 |
| 23 feb 2024 | 17,75 | 18,35 | 17,65 | 18,25 | 17,73 | 5.841.112 |
| 22 feb 2024 | 17,40 | 17,82 | 17,33 | 17,81 | 17,31 | 4.517.432 |
| 21 feb 2024 | 17,25 | 18,33 | 17,18 | 17,57 | 17,07 | 6.563.310 |
| 20 feb 2024 | 17,08 | 17,53 | 16,82 | 17,43 | 16,94 | 4.774.948 |
| 19 feb 2024 | 16,70 | 17,26 | 16,65 | 17,12 | 16,64 | 5.700.369 |
| 08 feb 2024 | 15,93 | 17,20 | 15,56 | 16,89 | 16,41 | 6.471.952 |
| 07 feb 2024 | 16,27 | 16,59 | 15,45 | 15,74 | 15,30 | 6.043.348 |
| 06 feb 2024 | 15,60 | 16,76 | 15,00 | 16,39 | 15,93 | 5.912.789 |
| 05 feb 2024 | 16,87 | 16,99 | 15,49 | 15,55 | 15,11 | 6.470.275 |
| 02 feb 2024 | 17,90 | 18,32 | 16,64 | 17,21 | 16,72 | 5.733.624 |
| 01 feb 2024 | 17,79 | 18,33 | 17,61 | 17,95 | 17,44 | 3.954.701 |
| 31 gen 2024 | 18,80 | 19,30 | 17,99 | 17,99 | 17,48 | 5.682.766 |
| 30 gen 2024 | 19,76 | 20,19 | 19,07 | 19,08 | 18,54 | 6.616.298 |
| 29 gen 2024 | 21,50 | 21,58 | 20,57 | 20,60 | 20,02 | 7.977.809 |
| 26 gen 2024 | 20,66 | 21,23 | 20,53 | 20,55 | 19,97 | 5.925.795 |
| *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.