Italia markets close in 5 hours 22 minutes

StarPower Semiconductor Ltd. (603290.SS)

Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
86,11-1,26 (-1,44%)
Alla chiusura: 03:00PM CST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202486,6688,4685,6886,1186,113.860.460
27 giu 202489,2689,6887,3087,3787,373.539.300
26 giu 202489,2390,8287,6090,3390,334.199.894
25 giu 202495,0195,5089,2089,6089,605.656.860
24 giu 202493,3098,9892,9795,0095,006.554.623
21 giu 202493,8094,3091,9093,9693,963.561.975
20 giu 202495,9798,1094,7094,7794,775.582.198
19 giu 202497,6998,6295,6096,5096,505.038.065
18 giu 202499,3699,3797,0097,7597,756.093.161
17 giu 202494,68100,4194,3699,0799,078.694.532
14 giu 202493,4095,9592,0695,9595,959.077.762
13 giu 202491,0094,6090,5094,1394,138.992.827
12 giu 202490,5591,3789,5290,4790,473.771.272
11 giu 202488,3691,0587,0090,5090,504.880.002
07 giu 202490,9092,3688,0088,1388,134.933.832
06 giu 202489,3593,0088,7390,8090,807.229.812
05 giu 202486,5189,2886,5188,0588,052.908.926
04 giu 202486,3887,3785,3287,0687,062.166.521
03 giu 202487,3988,2886,1586,6086,602.493.332
31 mag 202488,0888,7987,1087,3787,372.015.820
30 mag 202486,1889,1385,6088,0988,092.918.326
29 mag 202487,0088,4886,3686,7786,772.000.205
28 mag 202488,9091,1387,3087,8087,803.828.253
27 mag 202486,9689,0783,6988,9988,994.094.655
24 mag 202490,4090,6186,9486,9686,963.244.547
23 mag 202493,5093,9990,4090,6190,612.407.278
23 mag 20241.5976 Dividendo
23 mag 20241.4:1 Frazionamento azionario
22 mag 202493,5894,8693,0794,5192,922.506.639
21 mag 202495,4695,4693,3693,5791,992.393.942
20 mag 202494,2695,5993,9395,4993,872.782.330
17 mag 202494,0794,9493,2194,2692,662.011.450
16 mag 202493,6994,7192,7494,1492,552.531.905
15 mag 202493,5794,5492,7392,8791,301.861.753
14 mag 202492,4793,9992,2793,9992,402.473.454
13 mag 202492,8693,5091,4392,1890,622.042.066
10 mag 202495,0095,2093,2393,5691,982.697.003
09 mag 202492,0095,0791,8094,8393,234.572.538
08 mag 202494,9694,9891,4492,4990,925.748.366
07 mag 202498,5498,5494,7795,2193,609.221.312
06 mag 2024100,70103,13100,50101,5299,814.131.681
30 apr 2024102,56102,5699,1399,5697,877.654.924
29 apr 2024101,07109,39100,50107,77105,957.214.463
26 apr 202497,14100,9996,64100,5098,803.733.468
25 apr 202495,5399,2995,0997,9996,343.038.567
24 apr 202495,6496,2194,7196,0294,402.364.817
23 apr 202497,7998,3695,6095,7494,122.144.100
22 apr 202495,7198,2593,9497,5095,852.487.727
19 apr 202498,8698,8696,3196,8995,252.771.216
18 apr 2024100,44101,9398,2999,7198,032.992.799
17 apr 202498,92101,3598,92100,7999,083.301.221
16 apr 2024103,21103,2198,0098,1996,534.314.872
15 apr 2024101,92106,41101,71103,88102,124.344.775
12 apr 2024102,86104,30101,36102,43100,703.486.504
11 apr 2024105,21106,86103,43103,49101,744.374.482
10 apr 2024109,00110,36105,53105,55103,774.766.347
09 apr 2024104,83110,31103,35109,43107,586.522.832
08 apr 2024103,57109,29103,57104,86103,087.329.194
03 apr 2024101,10101,4299,1699,4697,782.481.287
02 apr 2024103,29103,57101,18101,7099,982.187.421
01 apr 2024102,36103,93102,36103,14101,392.659.097
29 mar 2024103,34103,34100,96102,26100,541.086.297
28 mar 2024101,08104,63100,36103,54101,792.481.416
27 mar 2024105,58106,31100,83100,8399,122.680.224
26 mar 2024106,93107,94104,05105,58103,792.902.569
25 mar 2024111,13111,19106,98107,00105,193.164.931
22 mar 2024114,10114,85111,43111,43109,552.479.352
21 mar 2024115,71116,77113,93114,10112,171.962.913
20 mar 2024116,07117,06113,65114,94113,002.794.853
19 mar 2024117,54118,21116,43116,44114,472.405.709
18 mar 2024115,71118,57115,71118,09116,103.477.623
15 mar 2024114,61116,43112,44114,93112,993.042.774
14 mar 2024113,57116,43112,86114,62112,684.838.374
13 mar 2024110,71116,61110,71115,00113,065.862.309
12 mar 2024110,31114,29108,99110,27108,413.623.807
11 mar 2024104,29110,41103,84110,31108,443.986.215
08 mar 2024105,00106,19104,15105,54103,762.160.219
07 mar 2024107,00109,06104,65104,71102,942.570.142
06 mar 2024106,57108,06103,72107,00105,193.754.504
05 mar 2024107,97108,93106,64107,14105,322.718.444
04 mar 2024110,12111,07107,54108,93107,093.725.247
01 mar 2024108,26111,72107,16110,67108,804.794.652
29 feb 2024101,59108,75101,59108,25106,424.764.587
28 feb 2024107,05108,94101,51101,7099,984.555.289
27 feb 2024101,18107,14101,15107,04105,234.036.687
26 feb 2024100,00104,1399,79102,10100,373.476.657
23 feb 2024100,79101,6998,60100,5798,872.467.512
22 feb 202499,29101,2999,11100,3398,632.583.555
21 feb 202497,41102,1497,16100,0498,343.328.334
20 feb 202497,8699,8196,6498,9997,312.794.643
19 feb 202499,93101,7997,4398,9097,233.223.151
08 feb 202496,49100,5096,4999,1897,504.033.982
07 feb 202494,4197,1192,9495,7394,114.261.824
06 feb 202487,8694,8386,1494,1292,534.450.622
05 feb 202489,6491,2182,8587,8686,384.638.874
02 feb 202494,3695,0686,0989,6988,173.890.020
01 feb 202491,4396,5990,7194,3192,714.304.858
31 gen 202495,5096,2790,7491,0089,463.771.398
30 gen 202498,3998,3995,4195,4193,793.387.895
29 gen 2024107,59108,8599,5699,5797,895.311.244
*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...