Italia markets close in 2 hours 36 minutes
FTSE MIB
33.478,35 -228,86 (-0,68%) 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
81,23 +0,40 (+0,49%) Bitcoin EUR
57.450,86 +331,09 (+0,58%)
Jiangsu Lettall Electronic Co.,Ltd (603629.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 | 17,75 | 18,77 | 17,51 | 18,70 | 18,70 | 6.757.766 |
| 25 giu 2024 | 17,93 | 18,18 | 17,52 | 17,70 | 17,70 | 5.823.450 |
| 24 giu 2024 | 18,81 | 19,09 | 17,91 | 17,93 | 17,93 | 6.209.250 |
| 21 giu 2024 | 18,90 | 19,21 | 18,55 | 19,13 | 19,13 | 4.340.080 |
| 20 giu 2024 | 19,76 | 19,78 | 19,00 | 19,03 | 19,03 | 4.084.500 |
| 19 giu 2024 | 20,18 | 20,23 | 19,72 | 19,80 | 19,80 | 3.966.430 |
| 18 giu 2024 | 19,95 | 20,23 | 19,80 | 20,13 | 20,13 | 4.824.000 |
| 17 giu 2024 | 19,90 | 20,08 | 19,64 | 19,96 | 19,96 | 4.866.500 |
| 14 giu 2024 | 19,54 | 20,02 | 19,45 | 19,90 | 19,90 | 5.001.600 |
| 13 giu 2024 | 19,82 | 20,06 | 19,68 | 19,71 | 19,71 | 5.548.180 |
| 12 giu 2024 | 19,49 | 19,94 | 19,49 | 19,77 | 19,77 | 5.231.404 |
| 11 giu 2024 | 19,50 | 19,66 | 18,70 | 19,42 | 19,42 | 5.638.264 |
| 07 giu 2024 | 19,52 | 19,86 | 19,31 | 19,58 | 19,58 | 5.098.639 |
| 06 giu 2024 | 20,33 | 20,57 | 19,08 | 19,26 | 19,26 | 8.625.724 |
| 05 giu 2024 | 20,55 | 20,67 | 20,20 | 20,20 | 20,20 | 4.166.400 |
| 04 giu 2024 | 20,77 | 20,77 | 20,20 | 20,56 | 20,56 | 6.233.972 |
| 03 giu 2024 | 21,50 | 21,50 | 20,35 | 20,79 | 20,79 | 9.773.392 |
| 31 mag 2024 | 21,50 | 21,98 | 21,31 | 21,53 | 21,53 | 5.267.380 |
| 30 mag 2024 | 21,70 | 22,00 | 21,12 | 21,50 | 21,50 | 6.394.908 |
| 29 mag 2024 | 21,11 | 21,87 | 21,11 | 21,62 | 21,62 | 9.204.156 |
| 28 mag 2024 | 19,80 | 22,32 | 19,80 | 21,35 | 21,35 | 16.212.058 |
| 27 mag 2024 | 23,00 | 23,11 | 21,70 | 21,70 | 21,70 | 4.620.600 |
| 24 mag 2024 | 24,84 | 24,99 | 24,10 | 24,11 | 24,11 | 6.432.252 |
| 23 mag 2024 | 25,70 | 25,70 | 24,80 | 24,84 | 24,84 | 8.688.640 |
| 22 mag 2024 | 24,75 | 25,31 | 24,43 | 25,29 | 25,29 | 7.475.788 |
| 21 mag 2024 | 24,75 | 25,15 | 24,37 | 24,81 | 24,81 | 6.561.540 |
| 20 mag 2024 | 24,37 | 24,95 | 24,14 | 24,63 | 24,63 | 6.053.900 |
| 17 mag 2024 | 23,58 | 24,49 | 23,41 | 24,34 | 24,34 | 6.750.560 |
| 16 mag 2024 | 23,93 | 24,46 | 23,64 | 23,69 | 23,69 | 6.111.448 |
| 15 mag 2024 | 23,50 | 24,00 | 23,23 | 23,58 | 23,58 | 4.761.100 |
| 14 mag 2024 | 22,96 | 24,20 | 22,91 | 23,65 | 23,65 | 7.183.116 |
| 13 mag 2024 | 23,67 | 23,69 | 22,70 | 22,96 | 22,96 | 5.831.392 |
| 10 mag 2024 | 24,68 | 24,86 | 23,58 | 23,61 | 23,61 | 8.437.396 |
| 09 mag 2024 | 24,32 | 24,90 | 24,28 | 24,78 | 24,78 | 5.331.400 |
| 08 mag 2024 | 24,52 | 24,95 | 24,26 | 24,42 | 24,42 | 4.866.216 |
| 07 mag 2024 | 25,05 | 25,34 | 24,71 | 24,78 | 24,78 | 7.553.867 |
| 06 mag 2024 | 25,30 | 25,61 | 25,02 | 25,18 | 25,18 | 9.190.352 |
| 30 apr 2024 | 25,01 | 25,80 | 24,36 | 25,05 | 25,05 | 11.331.836 |
| 29 apr 2024 | 24,90 | 25,53 | 24,66 | 25,15 | 25,15 | 13.449.168 |
| 26 apr 2024 | 25,05 | 25,98 | 24,37 | 24,70 | 24,70 | 18.176.608 |
| 25 apr 2024 | 23,50 | 24,16 | 23,45 | 23,62 | 23,62 | 7.584.556 |
| 24 apr 2024 | 22,49 | 23,96 | 22,40 | 23,69 | 23,69 | 12.682.032 |
| 23 apr 2024 | 24,25 | 24,60 | 22,75 | 22,93 | 22,93 | 14.807.680 |
| 22 apr 2024 | 23,25 | 24,66 | 22,20 | 24,25 | 24,25 | 11.090.569 |
| 19 apr 2024 | 23,71 | 24,88 | 22,90 | 23,94 | 23,94 | 12.090.428 |
| 18 apr 2024 | 23,03 | 24,20 | 22,21 | 23,52 | 23,52 | 9.120.673 |
| 17 apr 2024 | 21,72 | 23,15 | 21,72 | 23,02 | 23,02 | 9.321.078 |
| 16 apr 2024 | 23,80 | 23,80 | 21,35 | 21,40 | 21,40 | 12.833.100 |
| 15 apr 2024 | 25,37 | 25,42 | 23,35 | 23,60 | 23,60 | 14.687.191 |
| 12 apr 2024 | 25,28 | 26,70 | 25,28 | 25,94 | 25,94 | 13.544.457 |
| 11 apr 2024 | 24,60 | 25,92 | 24,50 | 25,29 | 25,29 | 8.163.964 |
| 10 apr 2024 | 26,08 | 26,32 | 24,50 | 24,94 | 24,94 | 11.713.700 |
| 09 apr 2024 | 24,72 | 26,37 | 24,40 | 26,10 | 26,10 | 14.460.173 |
| 08 apr 2024 | 25,04 | 25,50 | 24,36 | 24,47 | 24,47 | 6.923.819 |
| 03 apr 2024 | 25,70 | 25,70 | 23,69 | 25,07 | 25,07 | 15.020.020 |
| 02 apr 2024 | 26,33 | 26,86 | 25,17 | 25,70 | 25,70 | 14.030.697 |
| 01 apr 2024 | 27,08 | 27,60 | 25,88 | 26,27 | 26,27 | 14.189.900 |
| 29 mar 2024 | 27,19 | 27,47 | 26,45 | 27,05 | 27,05 | 5.128.600 |
| 28 mar 2024 | 25,84 | 28,17 | 25,30 | 27,26 | 27,26 | 15.663.220 |
| 27 mar 2024 | 27,71 | 27,90 | 25,67 | 25,67 | 25,67 | 16.503.927 |
| 26 mar 2024 | 29,58 | 30,20 | 27,10 | 27,20 | 27,20 | 25.108.706 |
| 25 mar 2024 | 31,94 | 32,25 | 29,34 | 29,45 | 29,45 | 33.994.392 |
| 22 mar 2024 | 27,80 | 30,42 | 27,36 | 30,42 | 30,42 | 24.777.868 |
| 21 mar 2024 | 27,77 | 28,97 | 27,62 | 27,65 | 27,65 | 13.058.660 |
| 20 mar 2024 | 28,27 | 28,80 | 27,52 | 27,84 | 27,84 | 15.308.440 |
| 19 mar 2024 | 28,55 | 29,74 | 28,10 | 28,40 | 28,40 | 16.903.519 |
| 18 mar 2024 | 27,70 | 29,15 | 27,70 | 28,93 | 28,93 | 17.912.444 |
| 15 mar 2024 | 27,02 | 27,97 | 26,23 | 27,63 | 27,63 | 19.700.928 |
| 14 mar 2024 | 25,61 | 28,25 | 25,51 | 27,52 | 27,52 | 28.388.384 |
| 13 mar 2024 | 24,99 | 27,27 | 24,72 | 26,20 | 26,20 | 27.632.144 |
| 12 mar 2024 | 24,31 | 24,92 | 24,10 | 24,79 | 24,79 | 8.637.000 |
| 11 mar 2024 | 23,84 | 24,36 | 23,50 | 24,30 | 24,30 | 6.819.088 |
| 08 mar 2024 | 23,80 | 24,34 | 23,50 | 24,24 | 24,24 | 7.092.800 |
| 07 mar 2024 | 24,36 | 24,62 | 23,49 | 23,57 | 23,57 | 8.518.800 |
| 06 mar 2024 | 24,08 | 24,56 | 23,65 | 24,36 | 24,36 | 11.037.164 |
| 05 mar 2024 | 24,76 | 25,27 | 24,10 | 24,20 | 24,20 | 14.657.548 |
| 04 mar 2024 | 24,39 | 25,20 | 23,90 | 25,18 | 25,18 | 17.153.428 |
| 01 mar 2024 | 23,54 | 24,28 | 23,50 | 24,14 | 24,14 | 12.102.837 |
| 29 feb 2024 | 22,28 | 23,55 | 22,00 | 23,37 | 23,37 | 11.871.197 |
| 28 feb 2024 | 24,32 | 24,90 | 22,23 | 22,35 | 22,35 | 18.892.052 |
| 27 feb 2024 | 22,91 | 24,50 | 22,84 | 24,32 | 24,32 | 18.091.912 |
| 26 feb 2024 | 22,90 | 24,44 | 22,89 | 23,28 | 23,28 | 22.661.108 |
| 23 feb 2024 | 21,51 | 22,89 | 20,82 | 22,89 | 22,89 | 12.237.364 |
| 22 feb 2024 | 20,62 | 21,10 | 20,26 | 20,81 | 20,81 | 11.379.120 |
| 21 feb 2024 | 19,92 | 20,85 | 19,55 | 20,10 | 20,10 | 12.080.940 |
| 20 feb 2024 | 19,30 | 20,69 | 18,93 | 20,18 | 20,18 | 14.655.210 |
| 19 feb 2024 | 18,50 | 19,37 | 18,20 | 19,37 | 19,37 | 11.779.744 |
| 08 feb 2024 | 16,05 | 17,61 | 15,61 | 17,61 | 17,61 | 12.670.665 |
| 07 feb 2024 | 16,68 | 17,37 | 15,50 | 16,01 | 16,01 | 12.367.128 |
| 06 feb 2024 | 15,99 | 17,30 | 15,19 | 16,64 | 16,64 | 12.854.514 |
| 05 feb 2024 | 18,80 | 18,82 | 16,88 | 16,88 | 16,88 | 9.117.260 |
| 02 feb 2024 | 20,20 | 20,58 | 18,08 | 18,75 | 18,75 | 11.134.992 |
| 01 feb 2024 | 20,63 | 20,92 | 19,96 | 20,09 | 20,09 | 6.829.960 |
| 31 gen 2024 | 21,46 | 21,82 | 20,42 | 20,61 | 20,61 | 7.878.772 |
| 30 gen 2024 | 22,27 | 22,50 | 21,21 | 21,27 | 21,27 | 6.489.386 |
| 29 gen 2024 | 23,50 | 23,81 | 22,27 | 22,36 | 22,36 | 5.574.340 |
| 26 gen 2024 | 24,39 | 24,48 | 23,46 | 23,60 | 23,60 | 5.361.192 |
| 25 gen 2024 | 23,55 | 24,65 | 23,21 | 24,50 | 24,50 | 6.323.612 |
| 24 gen 2024 | 23,97 | 24,15 | 22,85 | 23,55 | 23,55 | 5.747.200 |
| 23 gen 2024 | 23,28 | 24,00 | 22,93 | 23,69 | 23,69 | 6.915.440 |
| *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.