Italia markets close in 4 hours 42 minutes
FTSE MIB
33.683,85 +51,14 (+0,15%) Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
81,84 -0,85 (-1,03%) Bitcoin EUR
57.741,69 -1.182,43 (-2,01%)
Changzheng Engineering Technology Co.,Ltd (603698.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 12,89 | 13,00 | 12,71 | 12,80 | 12,80 | 2.788.668 |
| 17 apr 2024 | 12,12 | 12,85 | 12,12 | 12,83 | 12,83 | 3.457.100 |
| 16 apr 2024 | 12,50 | 12,64 | 11,89 | 11,89 | 11,89 | 4.152.142 |
| 15 apr 2024 | 12,73 | 12,94 | 12,45 | 12,65 | 12,65 | 3.731.684 |
| 12 apr 2024 | 12,80 | 12,99 | 12,80 | 12,83 | 12,83 | 2.058.458 |
| 11 apr 2024 | 12,61 | 12,96 | 12,56 | 12,81 | 12,81 | 2.906.299 |
| 10 apr 2024 | 12,95 | 13,04 | 12,48 | 12,61 | 12,61 | 3.633.150 |
| 09 apr 2024 | 12,94 | 13,13 | 12,88 | 13,00 | 13,00 | 2.824.564 |
| 08 apr 2024 | 13,23 | 13,36 | 12,90 | 12,99 | 12,99 | 3.034.600 |
| 03 apr 2024 | 13,49 | 13,49 | 13,21 | 13,29 | 13,29 | 2.420.234 |
| 02 apr 2024 | 13,35 | 13,53 | 13,29 | 13,49 | 13,49 | 2.069.019 |
| 01 apr 2024 | 13,25 | 13,50 | 13,25 | 13,40 | 13,40 | 2.250.815 |
| 29 mar 2024 | 13,10 | 13,28 | 13,05 | 13,28 | 13,28 | 1.537.300 |
| 28 mar 2024 | 12,76 | 13,17 | 12,72 | 13,07 | 13,07 | 2.873.400 |
| 27 mar 2024 | 13,09 | 13,14 | 12,77 | 12,78 | 12,78 | 2.406.124 |
| 26 mar 2024 | 13,23 | 13,32 | 12,92 | 13,09 | 13,09 | 3.493.235 |
| 25 mar 2024 | 13,46 | 13,68 | 13,24 | 13,25 | 13,25 | 3.296.102 |
| 22 mar 2024 | 13,77 | 13,78 | 13,47 | 13,53 | 13,53 | 4.486.276 |
| 21 mar 2024 | 14,11 | 14,11 | 13,69 | 13,81 | 13,81 | 8.170.245 |
| 20 mar 2024 | 13,84 | 14,45 | 13,84 | 14,26 | 14,26 | 11.691.274 |
| 19 mar 2024 | 13,45 | 13,60 | 13,41 | 13,45 | 13,45 | 2.563.951 |
| 18 mar 2024 | 13,34 | 13,49 | 13,31 | 13,49 | 13,49 | 2.563.180 |
| 15 mar 2024 | 13,05 | 13,33 | 13,04 | 13,31 | 13,31 | 2.331.859 |
| 14 mar 2024 | 13,18 | 13,22 | 12,92 | 13,13 | 13,13 | 2.689.893 |
| 13 mar 2024 | 13,17 | 13,36 | 13,01 | 13,18 | 13,18 | 2.941.570 |
| 12 mar 2024 | 13,08 | 13,21 | 12,97 | 13,18 | 13,18 | 2.818.938 |
| 11 mar 2024 | 12,97 | 13,12 | 12,94 | 13,11 | 13,11 | 2.563.944 |
| 08 mar 2024 | 12,79 | 13,05 | 12,72 | 12,98 | 12,98 | 2.538.600 |
| 07 mar 2024 | 13,03 | 13,20 | 12,75 | 12,75 | 12,75 | 3.096.919 |
| 06 mar 2024 | 12,95 | 13,12 | 12,87 | 12,96 | 12,96 | 2.790.275 |
| 05 mar 2024 | 13,14 | 13,27 | 12,88 | 12,95 | 12,95 | 3.667.440 |
| 04 mar 2024 | 13,43 | 13,47 | 13,00 | 13,15 | 13,15 | 5.597.553 |
| 01 mar 2024 | 13,82 | 14,20 | 13,37 | 13,52 | 13,52 | 10.063.364 |
| 29 feb 2024 | 12,20 | 13,42 | 12,13 | 13,42 | 13,42 | 5.861.132 |
| 28 feb 2024 | 13,18 | 13,30 | 12,20 | 12,20 | 12,20 | 4.936.485 |
| 27 feb 2024 | 12,86 | 13,13 | 12,66 | 13,12 | 13,12 | 2.737.149 |
| 26 feb 2024 | 12,61 | 12,97 | 12,61 | 12,75 | 12,75 | 2.696.320 |
| 23 feb 2024 | 12,46 | 12,59 | 12,26 | 12,59 | 12,59 | 2.559.438 |
| 22 feb 2024 | 12,16 | 12,44 | 12,05 | 12,39 | 12,39 | 2.031.484 |
| 21 feb 2024 | 12,10 | 12,52 | 12,00 | 12,15 | 12,15 | 3.154.079 |
| 20 feb 2024 | 11,97 | 12,23 | 11,83 | 12,16 | 12,16 | 2.675.320 |
| 19 feb 2024 | 11,78 | 12,15 | 11,78 | 12,07 | 12,07 | 4.771.127 |
| 08 feb 2024 | 10,93 | 11,74 | 10,92 | 11,73 | 11,73 | 4.456.743 |
| 07 feb 2024 | 10,63 | 11,18 | 10,55 | 10,90 | 10,90 | 4.432.990 |
| 06 feb 2024 | 10,15 | 10,84 | 9,80 | 10,62 | 10,62 | 5.029.265 |
| 05 feb 2024 | 11,24 | 11,24 | 10,18 | 10,30 | 10,30 | 6.235.585 |
| 02 feb 2024 | 11,92 | 12,09 | 10,88 | 11,31 | 11,31 | 4.244.298 |
| 01 feb 2024 | 12,10 | 12,32 | 11,81 | 11,91 | 11,91 | 3.438.550 |
| 31 gen 2024 | 12,74 | 12,88 | 12,20 | 12,24 | 12,24 | 2.603.386 |
| 30 gen 2024 | 13,08 | 13,30 | 12,82 | 12,84 | 12,84 | 2.074.920 |
| 29 gen 2024 | 13,56 | 13,61 | 13,13 | 13,14 | 13,14 | 2.307.416 |
| 26 gen 2024 | 13,48 | 13,67 | 13,38 | 13,56 | 13,56 | 3.182.255 |
| 25 gen 2024 | 12,70 | 13,50 | 12,64 | 13,48 | 13,48 | 4.565.927 |
| 24 gen 2024 | 12,19 | 12,73 | 12,08 | 12,67 | 12,67 | 2.763.428 |
| 23 gen 2024 | 12,06 | 12,27 | 11,77 | 12,23 | 12,23 | 3.094.924 |
| 22 gen 2024 | 12,87 | 12,89 | 12,00 | 12,06 | 12,06 | 3.755.850 |
| 19 gen 2024 | 12,93 | 13,03 | 12,81 | 12,86 | 12,86 | 2.249.850 |
| 18 gen 2024 | 13,43 | 13,50 | 12,56 | 12,94 | 12,94 | 4.870.050 |
| 17 gen 2024 | 13,77 | 13,82 | 13,42 | 13,43 | 13,43 | 1.692.200 |
| 16 gen 2024 | 14,06 | 14,10 | 13,59 | 13,77 | 13,77 | 3.066.117 |
| 15 gen 2024 | 14,21 | 14,21 | 13,91 | 14,06 | 14,06 | 1.688.740 |
| 12 gen 2024 | 14,13 | 14,28 | 14,08 | 14,21 | 14,21 | 1.705.600 |
| 11 gen 2024 | 14,03 | 14,26 | 13,90 | 14,17 | 14,17 | 1.880.851 |
| 10 gen 2024 | 14,16 | 14,30 | 13,83 | 14,03 | 14,03 | 2.033.940 |
| 09 gen 2024 | 14,02 | 14,26 | 13,98 | 14,15 | 14,15 | 1.802.804 |
| 08 gen 2024 | 14,39 | 14,45 | 13,96 | 13,96 | 13,96 | 2.713.614 |
| 05 gen 2024 | 14,63 | 14,81 | 14,31 | 14,40 | 14,40 | 2.861.040 |
| 04 gen 2024 | 14,71 | 14,88 | 14,65 | 14,75 | 14,75 | 4.469.970 |
| 03 gen 2024 | 14,62 | 15,16 | 14,44 | 14,80 | 14,80 | 6.602.476 |
| 02 gen 2024 | 14,42 | 14,83 | 14,37 | 14,66 | 14,66 | 3.343.433 |
| 29 dic 2023 | 14,10 | 14,38 | 14,03 | 14,37 | 14,37 | 1.963.958 |
| 28 dic 2023 | 13,86 | 14,11 | 13,79 | 14,07 | 14,07 | 1.709.473 |
| 27 dic 2023 | 13,70 | 13,98 | 13,63 | 13,88 | 13,88 | 1.773.624 |
| 26 dic 2023 | 13,90 | 14,14 | 13,69 | 13,70 | 13,70 | 1.431.268 |
| 25 dic 2023 | 14,01 | 14,16 | 13,90 | 13,91 | 13,91 | 1.619.122 |
| 22 dic 2023 | 14,04 | 14,23 | 13,96 | 14,00 | 14,00 | 2.383.372 |
| 21 dic 2023 | 14,06 | 14,15 | 13,77 | 14,06 | 14,06 | 1.859.613 |
| 20 dic 2023 | 14,04 | 14,22 | 13,93 | 13,95 | 13,95 | 1.329.370 |
| 19 dic 2023 | 14,07 | 14,19 | 13,98 | 14,08 | 14,08 | 1.501.701 |
| 18 dic 2023 | 14,30 | 14,38 | 14,00 | 14,00 | 14,00 | 2.372.828 |
| 15 dic 2023 | 14,55 | 14,57 | 14,30 | 14,35 | 14,35 | 1.671.801 |
| 14 dic 2023 | 14,43 | 14,57 | 14,40 | 14,49 | 14,49 | 1.842.197 |
| 13 dic 2023 | 14,41 | 14,60 | 14,35 | 14,47 | 14,47 | 1.522.152 |
| 12 dic 2023 | 14,44 | 14,52 | 14,32 | 14,46 | 14,46 | 1.512.608 |
| 11 dic 2023 | 14,18 | 14,44 | 14,03 | 14,44 | 14,44 | 2.473.287 |
| 08 dic 2023 | 14,52 | 14,57 | 14,18 | 14,22 | 14,22 | 2.624.490 |
| 07 dic 2023 | 14,47 | 14,57 | 14,30 | 14,51 | 14,51 | 2.142.222 |
| 06 dic 2023 | 14,41 | 14,60 | 14,37 | 14,44 | 14,44 | 1.737.050 |
| 05 dic 2023 | 14,72 | 14,72 | 14,40 | 14,40 | 14,40 | 1.834.145 |
| 04 dic 2023 | 14,64 | 14,89 | 14,64 | 14,69 | 14,69 | 2.055.900 |
| 01 dic 2023 | 14,54 | 14,69 | 14,48 | 14,63 | 14,63 | 1.612.159 |
| 30 nov 2023 | 14,69 | 14,74 | 14,48 | 14,58 | 14,58 | 1.843.159 |
| 29 nov 2023 | 14,71 | 14,83 | 14,62 | 14,67 | 14,67 | 1.917.511 |
| 28 nov 2023 | 14,58 | 14,76 | 14,55 | 14,73 | 14,73 | 2.132.111 |
| 27 nov 2023 | 14,48 | 14,61 | 14,40 | 14,56 | 14,56 | 1.453.240 |
| 24 nov 2023 | 14,72 | 14,72 | 14,46 | 14,51 | 14,51 | 1.801.861 |
| 23 nov 2023 | 14,47 | 14,70 | 14,47 | 14,69 | 14,69 | 1.860.360 |
| 22 nov 2023 | 14,71 | 14,71 | 14,47 | 14,51 | 14,51 | 1.700.593 |
| 21 nov 2023 | 14,80 | 14,82 | 14,61 | 14,68 | 14,68 | 1.869.483 |
| 20 nov 2023 | 14,60 | 14,78 | 14,52 | 14,78 | 14,78 | 1.755.330 |
| *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.