Italia markets closed

Ningbo Shimao Energy Co.,Ltd (605028.SS)

Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
14,43+0,38 (+2,70%)
Alla chiusura: 03:00PM CST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202413,9714,5013,9114,4314,431.086.816
27 giu 202414,1514,3514,0514,0514,05582.800
26 giu 202414,0314,2513,8614,2114,21735.600
25 giu 202413,8514,2013,8414,0314,03823.000
24 giu 202414,3014,3513,7913,8713,871.160.548
21 giu 202414,2814,3814,1514,3014,30625.602
20 giu 202414,5714,6114,2614,2814,28792.400
19 giu 202414,7814,8214,5214,5814,58729.800
18 giu 202414,6114,7114,5014,6914,69769.552
17 giu 202414,8715,0614,6214,6214,62996.100
14 giu 202415,0015,1914,8314,9514,95813.000
13 giu 202415,0515,2814,9515,0015,00976.548
12 giu 202414,7115,1114,7115,1115,111.156.735
11 giu 202414,7414,9414,4714,8214,821.423.448
07 giu 202414,2614,9414,2614,9314,932.044.700
06 giu 202414,8914,9014,1114,1614,162.205.140
05 giu 202415,1815,3614,8214,8214,821.719.200
04 giu 202415,3815,3814,9515,2315,231.887.600
03 giu 202415,8615,9415,1615,3415,342.341.700
31 mag 202415,8516,2815,7315,8515,852.398.500
30 mag 202416,6617,3516,0716,0816,084.037.900
29 mag 202416,4316,8416,1716,6816,683.312.300
28 mag 202416,4017,4616,4016,8316,835.343.000
27 mag 202416,1116,7716,1116,6116,613.854.300
24 mag 202415,9016,5015,8616,1316,132.973.100
23 mag 202416,2016,2015,6015,7215,721.832.000
22 mag 202416,2216,3716,1016,2016,201.134.500
21 mag 202416,2016,3515,9216,2016,201.376.300
20 mag 202416,0016,4016,0016,2816,282.025.200
17 mag 202416,1016,3515,9916,0616,061.935.200
16 mag 202416,2816,4415,9716,0116,012.790.353
15 mag 202416,8717,0616,2416,2816,283.545.600
14 mag 202416,7117,5016,5716,8916,893.900.012
13 mag 202416,6517,2216,3817,2017,205.717.938
10 mag 202416,1316,7516,1316,4916,494.026.700
09 mag 202415,9516,3715,9416,1216,122.330.800
08 mag 202415,9216,5415,8616,1716,173.324.400
07 mag 202416,2216,2215,8016,0216,022.285.338
06 mag 202415,5916,3815,5216,0916,093.218.200
30 apr 202415,3515,5415,3015,4115,411.409.200
29 apr 202415,0215,4415,0215,3815,381.815.300
26 apr 202414,9615,0914,8115,0615,061.403.612
25 apr 202414,8015,1514,7514,9914,991.523.212
24 apr 202414,8314,9914,7714,9814,981.475.712
23 apr 202415,1815,2014,7514,8314,832.872.800
23 apr 20240.6 Dividendo
22 apr 202415,6316,3815,3616,2815,683.867.600
19 apr 202415,3415,8215,2715,6115,032.089.440
18 apr 202415,9415,9915,3915,4114,842.690.280
17 apr 202415,4015,8815,1615,8115,233.494.861
16 apr 202416,1916,3614,8514,8514,304.053.955
15 apr 202416,6217,0516,1316,5015,894.243.652
12 apr 202417,0817,1516,6016,7016,086.864.848
11 apr 202416,5018,5016,1017,7017,058.844.378
10 apr 202416,4417,4416,4216,8316,215.380.398
09 apr 202416,6016,9816,3116,5615,953.970.148
08 apr 202416,0317,1515,8517,1016,474.771.500
03 apr 202416,1816,2315,9016,1215,531.387.500
02 apr 202416,0616,2516,0316,1815,581.976.180
01 apr 202415,8516,0715,7016,0515,461.826.812
29 mar 202415,6015,8715,5315,7415,16890.800
28 mar 202415,0415,8115,0415,6015,032.063.800
27 mar 202415,5515,8815,1315,1514,591.350.700
26 mar 202415,4615,6915,2715,5915,021.818.600
25 mar 202415,8016,3515,5615,5614,992.839.200
22 mar 202415,6016,3615,4515,9015,313.163.880
21 mar 202415,8415,8715,6115,6615,082.038.162
20 mar 202415,9015,9715,6315,8815,292.784.712
19 mar 202415,7216,0615,7016,0615,472.449.000
18 mar 202415,5815,7915,5015,7515,172.742.300
15 mar 202415,2516,6015,2015,7315,153.539.100
14 mar 202415,1615,8015,0015,4014,832.966.100
13 mar 202415,0515,2614,9415,1514,591.294.000
12 mar 202415,1415,2914,8815,1014,541.845.400
11 mar 202414,6715,1514,6715,1314,571.979.310
08 mar 202414,5914,8014,4814,6814,141.164.900
07 mar 202414,8314,9614,4714,6514,112.262.200
06 mar 202414,5114,8414,4814,7714,231.532.100
05 mar 202414,6514,8514,4214,5013,971.440.600
04 mar 202414,9315,0114,5214,8214,272.048.100
01 mar 202414,8015,7514,7015,0914,533.513.900
29 feb 202414,1114,8414,0314,8214,272.152.900
28 feb 202415,1115,9014,3514,3613,834.378.200
27 feb 202414,7015,0714,6015,0614,501.410.800
26 feb 202414,5615,0814,3714,7314,192.026.320
23 feb 202414,1014,4314,0114,4213,891.697.512
22 feb 202413,8314,2113,7814,1013,581.598.912
21 feb 202413,4214,3513,2813,8213,312.281.954
20 feb 202413,3513,4913,1713,4312,941.455.900
19 feb 202412,8813,5012,8813,3212,832.538.571
08 feb 202411,8612,9811,5012,9712,494.082.838
07 feb 202412,7712,8711,6011,8011,374.373.100
06 feb 202412,2613,2611,7612,7612,293.436.900
05 feb 202414,5114,5213,0613,0612,582.697.800
02 feb 202415,5515,8114,1214,5113,982.193.100
01 feb 202416,0116,0314,9815,5715,002.041.100
31 gen 202416,5417,0115,8616,0615,472.396.938
30 gen 202417,1017,5316,6816,8916,271.789.600
29 gen 202417,6517,8117,1017,1016,471.008.800
26 gen 202417,6217,9317,4217,6116,961.360.900
*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...