Italia markets close in 3 hours 54 minutes
FTSE MIB
33.546,75 -160,46 (-0,48%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,35 +0,52 (+0,64%) Bitcoin EUR
57.431,68 +192,75 (+0,34%)
DaShenLin Pharmaceutical Group Co., Ltd. (603233.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | 14,81 | 15,20 | 14,51 | 15,16 | 15,16 | 10.240.376 |
| 25 giu 2024 | 14,93 | 15,09 | 14,68 | 14,83 | 14,83 | 9.598.045 |
| 24 giu 2024 | 15,31 | 15,32 | 14,80 | 14,94 | 14,94 | 14.546.393 |
| 21 giu 2024 | 15,49 | 15,76 | 15,25 | 15,41 | 15,41 | 12.336.397 |
| 21 giu 2024 | 0.31 Dividendo | |||||
| 20 giu 2024 | 16,15 | 16,32 | 15,49 | 15,64 | 15,33 | 13.820.121 |
| 19 giu 2024 | 16,77 | 16,79 | 16,23 | 16,25 | 15,93 | 9.244.349 |
| 18 giu 2024 | 16,71 | 17,03 | 16,55 | 16,76 | 16,43 | 11.029.885 |
| 17 giu 2024 | 17,26 | 17,32 | 16,55 | 16,75 | 16,42 | 17.002.630 |
| 14 giu 2024 | 17,65 | 17,81 | 17,16 | 17,33 | 16,99 | 16.156.977 |
| 13 giu 2024 | 18,92 | 19,00 | 17,38 | 17,80 | 17,45 | 23.410.383 |
| 12 giu 2024 | 19,11 | 19,25 | 18,93 | 19,00 | 18,62 | 5.239.556 |
| 11 giu 2024 | 19,34 | 19,38 | 19,02 | 19,19 | 18,81 | 4.862.241 |
| 07 giu 2024 | 19,70 | 19,88 | 19,22 | 19,41 | 19,03 | 4.885.806 |
| 06 giu 2024 | 19,90 | 20,06 | 19,60 | 19,69 | 19,30 | 4.575.963 |
| 05 giu 2024 | 20,13 | 20,35 | 19,90 | 19,97 | 19,57 | 4.674.500 |
| 04 giu 2024 | 19,50 | 20,21 | 19,33 | 20,17 | 19,77 | 8.579.144 |
| 03 giu 2024 | 19,60 | 19,76 | 18,81 | 19,45 | 19,06 | 8.711.986 |
| 31 mag 2024 | 20,11 | 20,30 | 19,97 | 20,07 | 19,67 | 5.194.420 |
| 30 mag 2024 | 20,15 | 20,24 | 19,88 | 20,03 | 19,63 | 5.285.830 |
| 29 mag 2024 | 20,20 | 20,40 | 20,11 | 20,23 | 19,83 | 5.734.789 |
| 28 mag 2024 | 20,67 | 20,70 | 20,25 | 20,30 | 19,90 | 6.539.980 |
| 27 mag 2024 | 20,88 | 21,02 | 20,38 | 20,62 | 20,21 | 6.658.293 |
| 24 mag 2024 | 21,19 | 21,38 | 20,85 | 20,88 | 20,47 | 5.130.247 |
| 23 mag 2024 | 21,79 | 21,79 | 21,22 | 21,26 | 20,84 | 4.450.949 |
| 22 mag 2024 | 22,41 | 22,48 | 21,51 | 21,81 | 21,38 | 7.408.568 |
| 21 mag 2024 | 22,96 | 22,96 | 22,20 | 22,25 | 21,81 | 5.746.260 |
| 20 mag 2024 | 23,26 | 23,26 | 22,55 | 22,60 | 22,15 | 6.404.182 |
| 17 mag 2024 | 22,81 | 23,02 | 22,48 | 22,94 | 22,49 | 4.599.581 |
| 16 mag 2024 | 22,77 | 23,17 | 22,61 | 22,76 | 22,31 | 6.522.300 |
| 15 mag 2024 | 22,46 | 23,03 | 22,33 | 22,72 | 22,27 | 5.597.500 |
| 14 mag 2024 | 22,17 | 22,67 | 22,12 | 22,57 | 22,12 | 6.758.409 |
| 13 mag 2024 | 22,13 | 22,34 | 21,80 | 22,26 | 21,82 | 5.237.280 |
| 10 mag 2024 | 22,85 | 22,90 | 22,00 | 22,12 | 21,68 | 5.909.817 |
| 09 mag 2024 | 22,32 | 22,92 | 22,20 | 22,86 | 22,41 | 8.229.858 |
| 08 mag 2024 | 22,40 | 22,40 | 22,02 | 22,20 | 21,76 | 5.058.632 |
| 07 mag 2024 | 22,38 | 22,40 | 22,10 | 22,27 | 21,83 | 6.042.283 |
| 06 mag 2024 | 21,76 | 22,40 | 21,74 | 22,23 | 21,79 | 10.591.221 |
| 30 apr 2024 | 21,42 | 22,18 | 21,37 | 21,78 | 21,35 | 8.769.176 |
| 29 apr 2024 | 20,60 | 21,70 | 20,59 | 21,60 | 21,17 | 19.830.530 |
| 26 apr 2024 | 20,68 | 21,25 | 20,59 | 21,20 | 20,78 | 7.724.824 |
| 25 apr 2024 | 20,40 | 21,10 | 20,20 | 20,73 | 20,32 | 8.713.162 |
| 24 apr 2024 | 20,01 | 20,46 | 19,83 | 20,41 | 20,01 | 8.965.809 |
| 23 apr 2024 | 22,04 | 22,16 | 19,83 | 20,00 | 19,60 | 23.101.609 |
| 22 apr 2024 | 22,25 | 22,55 | 22,01 | 22,03 | 21,59 | 5.981.636 |
| 19 apr 2024 | 22,18 | 22,56 | 22,11 | 22,32 | 21,88 | 5.916.227 |
| 18 apr 2024 | 21,89 | 22,47 | 21,73 | 22,30 | 21,86 | 9.762.005 |
| 17 apr 2024 | 21,77 | 21,93 | 21,45 | 21,78 | 21,35 | 7.105.366 |
| 16 apr 2024 | 21,98 | 22,38 | 21,72 | 21,77 | 21,34 | 9.300.673 |
| 15 apr 2024 | 20,93 | 22,20 | 20,80 | 21,98 | 21,54 | 13.912.330 |
| 12 apr 2024 | 21,39 | 21,50 | 20,80 | 20,85 | 20,44 | 6.919.459 |
| 11 apr 2024 | 21,45 | 21,70 | 21,32 | 21,42 | 21,00 | 3.960.171 |
| 10 apr 2024 | 21,94 | 22,15 | 21,48 | 21,56 | 21,13 | 5.040.826 |
| 09 apr 2024 | 21,45 | 22,09 | 21,35 | 22,05 | 21,61 | 9.527.082 |
| 08 apr 2024 | 21,45 | 21,68 | 21,28 | 21,50 | 21,07 | 5.719.867 |
| 03 apr 2024 | 21,27 | 21,50 | 21,20 | 21,45 | 21,02 | 4.142.899 |
| 02 apr 2024 | 21,64 | 21,82 | 21,27 | 21,34 | 20,92 | 5.712.014 |
| 01 apr 2024 | 21,39 | 21,76 | 21,38 | 21,64 | 21,21 | 6.911.047 |
| 29 mar 2024 | 21,02 | 21,22 | 21,00 | 21,34 | 20,92 | 2.364.790 |
| 28 mar 2024 | 21,07 | 21,30 | 20,70 | 21,11 | 20,69 | 7.593.993 |
| 27 mar 2024 | 21,32 | 21,41 | 21,07 | 21,07 | 20,65 | 4.980.531 |
| 26 mar 2024 | 21,05 | 21,46 | 21,04 | 21,32 | 20,90 | 4.445.482 |
| 25 mar 2024 | 21,31 | 21,48 | 21,04 | 21,16 | 20,74 | 4.702.411 |
| 22 mar 2024 | 21,80 | 21,85 | 21,28 | 21,31 | 20,89 | 5.948.041 |
| 21 mar 2024 | 21,58 | 21,85 | 21,56 | 21,77 | 21,34 | 5.411.383 |
| 20 mar 2024 | 21,83 | 21,88 | 21,55 | 21,65 | 21,22 | 5.510.416 |
| 19 mar 2024 | 22,10 | 22,18 | 21,72 | 21,83 | 21,40 | 6.518.104 |
| 18 mar 2024 | 22,30 | 22,37 | 21,91 | 22,26 | 21,82 | 6.401.798 |
| 15 mar 2024 | 22,19 | 22,47 | 22,01 | 22,15 | 21,71 | 6.450.697 |
| 14 mar 2024 | 22,56 | 22,83 | 22,20 | 22,32 | 21,88 | 7.256.474 |
| 13 mar 2024 | 22,92 | 22,92 | 22,34 | 22,57 | 22,12 | 7.353.009 |
| 12 mar 2024 | 22,21 | 23,02 | 22,21 | 22,96 | 22,50 | 13.224.350 |
| 11 mar 2024 | 21,67 | 22,15 | 21,61 | 22,12 | 21,68 | 9.622.841 |
| 08 mar 2024 | 21,58 | 21,91 | 21,39 | 21,75 | 21,32 | 8.090.561 |
| 07 mar 2024 | 22,19 | 22,24 | 21,71 | 21,72 | 21,29 | 11.786.749 |
| 06 mar 2024 | 22,46 | 22,62 | 22,01 | 22,25 | 21,81 | 10.508.673 |
| 05 mar 2024 | 22,00 | 22,60 | 21,80 | 22,53 | 22,08 | 20.044.059 |
| 04 mar 2024 | 22,57 | 22,71 | 21,03 | 22,46 | 22,01 | 45.885.953 |
| 01 mar 2024 | 23,77 | 23,77 | 23,18 | 23,37 | 22,91 | 8.240.457 |
| 29 feb 2024 | 23,55 | 23,96 | 23,40 | 23,79 | 23,32 | 8.018.331 |
| 28 feb 2024 | 23,85 | 24,25 | 23,71 | 23,71 | 23,24 | 6.723.807 |
| 27 feb 2024 | 23,73 | 23,91 | 23,55 | 23,88 | 23,41 | 5.642.328 |
| 26 feb 2024 | 24,18 | 24,22 | 23,60 | 23,92 | 23,45 | 6.562.981 |
| 23 feb 2024 | 24,40 | 24,48 | 23,98 | 24,39 | 23,91 | 4.904.144 |
| 22 feb 2024 | 24,56 | 24,73 | 24,30 | 24,44 | 23,96 | 4.516.508 |
| 21 feb 2024 | 24,41 | 25,26 | 24,36 | 24,65 | 24,16 | 4.812.562 |
| 20 feb 2024 | 24,74 | 24,87 | 24,33 | 24,62 | 24,13 | 4.593.367 |
| 19 feb 2024 | 25,85 | 25,85 | 24,46 | 24,72 | 24,23 | 8.693.512 |
| 08 feb 2024 | 25,91 | 27,10 | 24,76 | 25,33 | 24,83 | 10.592.486 |
| 07 feb 2024 | 24,23 | 25,88 | 24,15 | 25,86 | 25,35 | 11.177.051 |
| 06 feb 2024 | 22,39 | 24,19 | 21,70 | 24,14 | 23,66 | 9.392.778 |
| 05 feb 2024 | 22,26 | 22,53 | 20,94 | 22,20 | 21,76 | 9.678.021 |
| 02 feb 2024 | 23,22 | 23,40 | 21,70 | 22,20 | 21,76 | 5.659.158 |
| 01 feb 2024 | 22,59 | 23,36 | 22,55 | 23,01 | 22,55 | 6.448.377 |
| 31 gen 2024 | 23,27 | 23,54 | 22,58 | 22,80 | 22,35 | 5.112.752 |
| 30 gen 2024 | 23,82 | 23,91 | 23,32 | 23,50 | 23,03 | 3.696.733 |
| 29 gen 2024 | 23,50 | 24,32 | 23,47 | 23,91 | 23,44 | 6.380.214 |
| 26 gen 2024 | 23,80 | 24,06 | 23,22 | 23,71 | 23,24 | 6.603.801 |
| 25 gen 2024 | 23,81 | 24,30 | 23,50 | 24,04 | 23,56 | 4.929.873 |
| 24 gen 2024 | 24,11 | 24,47 | 23,55 | 23,86 | 23,39 | 3.241.094 |
| *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.