Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.461,66 +568,53 (+1,00%)
Jingjin Equipment Inc. (603279.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 | 21,21 | 22,14 | 21,11 | 21,69 | 21,69 | 3.040.856 |
| 27 giu 2024 | 21,83 | 21,95 | 21,09 | 21,23 | 21,23 | 2.473.680 |
| 26 giu 2024 | 21,70 | 21,97 | 21,48 | 21,89 | 21,89 | 1.906.600 |
| 25 giu 2024 | 21,69 | 22,25 | 21,61 | 21,80 | 21,80 | 2.562.700 |
| 24 giu 2024 | 22,51 | 22,61 | 21,71 | 21,81 | 21,81 | 2.959.600 |
| 21 giu 2024 | 22,53 | 22,95 | 22,48 | 22,59 | 22,59 | 1.749.416 |
| 20 giu 2024 | 22,74 | 23,26 | 22,60 | 22,66 | 22,66 | 3.042.460 |
| 19 giu 2024 | 22,98 | 23,24 | 22,84 | 22,86 | 22,86 | 3.644.832 |
| 18 giu 2024 | 22,50 | 23,10 | 22,12 | 22,97 | 22,97 | 5.337.820 |
| 17 giu 2024 | 21,66 | 22,37 | 21,53 | 22,20 | 22,20 | 4.247.590 |
| 14 giu 2024 | 21,35 | 21,70 | 21,35 | 21,66 | 21,66 | 1.917.116 |
| 13 giu 2024 | 21,15 | 21,75 | 21,15 | 21,57 | 21,57 | 2.483.239 |
| 12 giu 2024 | 21,39 | 21,45 | 21,04 | 21,28 | 21,28 | 3.113.951 |
| 11 giu 2024 | 21,20 | 21,47 | 21,14 | 21,44 | 21,44 | 3.365.376 |
| 07 giu 2024 | 21,35 | 21,52 | 21,05 | 21,30 | 21,30 | 3.359.026 |
| 06 giu 2024 | 21,78 | 21,92 | 21,20 | 21,32 | 21,32 | 3.572.630 |
| 05 giu 2024 | 22,18 | 22,40 | 21,85 | 21,87 | 21,87 | 2.321.500 |
| 04 giu 2024 | 21,92 | 22,22 | 21,73 | 22,21 | 22,21 | 2.070.178 |
| 03 giu 2024 | 22,06 | 22,40 | 21,72 | 21,88 | 21,88 | 2.588.740 |
| 31 mag 2024 | 22,13 | 22,21 | 21,92 | 22,13 | 22,13 | 2.200.347 |
| 30 mag 2024 | 21,89 | 22,25 | 21,70 | 22,08 | 22,08 | 2.538.000 |
| 29 mag 2024 | 21,58 | 22,16 | 21,58 | 21,97 | 21,97 | 3.055.800 |
| 28 mag 2024 | 22,22 | 22,23 | 21,71 | 21,76 | 21,76 | 2.585.520 |
| 27 mag 2024 | 22,00 | 22,22 | 21,59 | 22,22 | 22,22 | 4.168.800 |
| 24 mag 2024 | 22,11 | 22,29 | 21,90 | 21,92 | 21,92 | 2.224.546 |
| 23 mag 2024 | 22,33 | 22,38 | 22,00 | 22,11 | 22,11 | 3.511.933 |
| 22 mag 2024 | 22,80 | 22,82 | 22,32 | 22,40 | 22,40 | 3.404.340 |
| 21 mag 2024 | 22,92 | 23,01 | 22,62 | 22,71 | 22,71 | 2.827.300 |
| 20 mag 2024 | 23,13 | 23,20 | 22,75 | 22,91 | 22,91 | 2.914.900 |
| 17 mag 2024 | 23,39 | 23,43 | 22,75 | 23,00 | 23,00 | 4.030.140 |
| 16 mag 2024 | 23,70 | 24,12 | 23,35 | 23,40 | 23,40 | 4.219.008 |
| 15 mag 2024 | 23,45 | 24,00 | 23,35 | 23,69 | 23,69 | 3.261.880 |
| 14 mag 2024 | 23,23 | 23,71 | 23,12 | 23,59 | 23,59 | 4.135.780 |
| 13 mag 2024 | 23,20 | 23,46 | 22,75 | 23,12 | 23,12 | 3.848.413 |
| 10 mag 2024 | 23,87 | 24,05 | 23,04 | 23,22 | 23,22 | 8.164.926 |
| 09 mag 2024 | 24,00 | 24,05 | 23,53 | 23,87 | 23,87 | 4.861.664 |
| 08 mag 2024 | 23,88 | 24,04 | 23,69 | 23,78 | 23,78 | 4.502.080 |
| 07 mag 2024 | 24,22 | 24,46 | 23,84 | 23,97 | 23,97 | 7.076.630 |
| 06 mag 2024 | 23,45 | 24,58 | 23,37 | 24,47 | 24,47 | 10.713.075 |
| 30 apr 2024 | 22,73 | 23,68 | 22,70 | 23,22 | 23,22 | 6.314.341 |
| 29 apr 2024 | 23,20 | 23,35 | 22,52 | 22,98 | 22,98 | 6.503.200 |
| 26 apr 2024 | 23,36 | 24,01 | 23,12 | 23,25 | 23,25 | 6.573.360 |
| 25 apr 2024 | 22,58 | 23,80 | 22,30 | 23,37 | 23,37 | 10.056.717 |
| 24 apr 2024 | 22,78 | 22,89 | 22,31 | 22,62 | 22,62 | 6.505.091 |
| 23 apr 2024 | 23,00 | 23,31 | 22,75 | 22,94 | 22,94 | 6.317.601 |
| 22 apr 2024 | 22,81 | 23,39 | 22,50 | 23,13 | 23,13 | 9.594.113 |
| 19 apr 2024 | 23,56 | 23,88 | 22,50 | 22,74 | 22,74 | 15.104.110 |
| 18 apr 2024 | 21,27 | 23,39 | 21,27 | 23,39 | 23,39 | 10.953.806 |
| 17 apr 2024 | 20,60 | 21,35 | 20,53 | 21,26 | 21,26 | 5.590.039 |
| 16 apr 2024 | 20,85 | 21,05 | 20,32 | 20,40 | 20,40 | 4.944.740 |
| 15 apr 2024 | 20,67 | 21,18 | 20,58 | 20,82 | 20,82 | 4.771.477 |
| 12 apr 2024 | 20,68 | 21,00 | 20,63 | 20,66 | 20,66 | 2.376.683 |
| 11 apr 2024 | 20,24 | 20,86 | 20,15 | 20,67 | 20,67 | 3.003.020 |
| 10 apr 2024 | 20,72 | 20,76 | 20,20 | 20,33 | 20,33 | 2.357.680 |
| 09 apr 2024 | 20,74 | 20,86 | 20,52 | 20,67 | 20,67 | 1.806.900 |
| 08 apr 2024 | 21,39 | 21,47 | 20,62 | 20,70 | 20,70 | 3.614.240 |
| 03 apr 2024 | 21,22 | 21,65 | 21,22 | 21,39 | 21,39 | 3.513.683 |
| 02 apr 2024 | 21,07 | 21,44 | 20,87 | 21,36 | 21,36 | 5.235.120 |
| 01 apr 2024 | 20,28 | 21,00 | 20,28 | 20,98 | 20,98 | 5.625.342 |
| 29 mar 2024 | 19,89 | 20,03 | 19,72 | 20,18 | 20,18 | 1.803.000 |
| 28 mar 2024 | 19,64 | 20,10 | 19,61 | 19,87 | 19,87 | 3.523.815 |
| 27 mar 2024 | 20,50 | 20,58 | 19,64 | 19,64 | 19,64 | 4.006.019 |
| 26 mar 2024 | 20,31 | 20,61 | 20,04 | 20,45 | 20,45 | 3.789.481 |
| 25 mar 2024 | 19,98 | 20,96 | 19,83 | 20,50 | 20,50 | 7.157.831 |
| 22 mar 2024 | 20,25 | 20,25 | 19,85 | 20,00 | 20,00 | 4.171.630 |
| 21 mar 2024 | 20,40 | 20,50 | 20,05 | 20,28 | 20,28 | 4.471.621 |
| 20 mar 2024 | 20,57 | 20,59 | 20,20 | 20,41 | 20,41 | 5.012.220 |
| 19 mar 2024 | 21,14 | 21,14 | 20,59 | 20,59 | 20,59 | 5.811.180 |
| 18 mar 2024 | 20,90 | 21,19 | 20,58 | 21,18 | 21,18 | 6.867.280 |
| 15 mar 2024 | 20,58 | 20,84 | 20,49 | 20,81 | 20,81 | 5.041.670 |
| 14 mar 2024 | 20,68 | 20,75 | 20,35 | 20,59 | 20,59 | 4.103.239 |
| 13 mar 2024 | 20,52 | 20,60 | 20,29 | 20,59 | 20,59 | 3.918.708 |
| 12 mar 2024 | 20,65 | 20,73 | 20,24 | 20,55 | 20,55 | 6.548.020 |
| 11 mar 2024 | 20,44 | 20,60 | 20,24 | 20,50 | 20,50 | 5.849.623 |
| 08 mar 2024 | 20,03 | 20,39 | 20,00 | 20,39 | 20,39 | 3.500.820 |
| 07 mar 2024 | 20,40 | 20,75 | 20,05 | 20,12 | 20,12 | 5.804.958 |
| 06 mar 2024 | 20,19 | 20,60 | 20,06 | 20,32 | 20,32 | 3.413.986 |
| 05 mar 2024 | 20,28 | 20,38 | 19,80 | 20,34 | 20,34 | 6.256.402 |
| 04 mar 2024 | 20,47 | 20,50 | 20,09 | 20,31 | 20,31 | 4.227.243 |
| 01 mar 2024 | 20,14 | 20,39 | 19,92 | 20,33 | 20,33 | 6.730.264 |
| 29 feb 2024 | 19,54 | 20,20 | 19,49 | 20,16 | 20,16 | 6.746.535 |
| 28 feb 2024 | 20,48 | 20,64 | 19,50 | 19,55 | 19,55 | 9.710.349 |
| 27 feb 2024 | 19,60 | 20,45 | 19,57 | 20,45 | 20,45 | 7.704.497 |
| 26 feb 2024 | 20,17 | 20,27 | 19,56 | 19,80 | 19,80 | 8.002.244 |
| 23 feb 2024 | 19,99 | 20,00 | 19,18 | 19,65 | 19,65 | 6.414.813 |
| 23 feb 2024 | 1.06 Dividendo | |||||
| 22 feb 2024 | 20,58 | 21,10 | 20,47 | 20,89 | 19,83 | 8.115.245 |
| 21 feb 2024 | 20,54 | 21,15 | 20,38 | 20,67 | 19,62 | 7.356.956 |
| 20 feb 2024 | 20,50 | 20,85 | 20,30 | 20,61 | 19,56 | 4.826.825 |
| 19 feb 2024 | 20,14 | 20,91 | 20,14 | 20,64 | 19,59 | 8.587.570 |
| 08 feb 2024 | 19,85 | 21,00 | 19,57 | 19,96 | 18,95 | 10.266.670 |
| 07 feb 2024 | 18,70 | 19,89 | 18,57 | 19,71 | 18,71 | 8.185.200 |
| 06 feb 2024 | 17,04 | 18,83 | 16,90 | 18,58 | 17,64 | 7.101.827 |
| 05 feb 2024 | 17,13 | 18,17 | 16,53 | 17,29 | 16,41 | 10.094.260 |
| 02 feb 2024 | 17,70 | 17,87 | 16,91 | 17,54 | 16,65 | 6.541.534 |
| 01 feb 2024 | 17,47 | 18,07 | 17,34 | 17,75 | 16,85 | 4.873.623 |
| 31 gen 2024 | 17,91 | 18,28 | 17,47 | 17,50 | 16,61 | 5.788.422 |
| 30 gen 2024 | 18,52 | 18,78 | 17,99 | 18,07 | 17,15 | 3.864.856 |
| 29 gen 2024 | 19,28 | 19,38 | 18,61 | 18,63 | 17,68 | 3.895.581 |
| 26 gen 2024 | 19,35 | 19,57 | 19,16 | 19,30 | 18,32 | 4.227.019 |
| *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.