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
56.423,94 -893,22 (-1,56%)
Jinan Shengquan Group Share Holding Co., Ltd. (605589.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 19,88 | 20,56 | 19,86 | 20,29 | 20,29 | 5.741.509 |
| 27 giu 2024 | 20,57 | 20,72 | 20,01 | 20,03 | 20,03 | 6.652.200 |
| 26 giu 2024 | 20,32 | 20,72 | 20,00 | 20,70 | 20,70 | 7.592.255 |
| 25 giu 2024 | 20,45 | 20,60 | 20,14 | 20,29 | 20,29 | 5.905.144 |
| 24 giu 2024 | 20,94 | 20,98 | 20,37 | 20,43 | 20,43 | 8.005.047 |
| 21 giu 2024 | 20,88 | 21,02 | 20,60 | 20,94 | 20,94 | 5.361.000 |
| 20 giu 2024 | 21,03 | 21,28 | 20,81 | 20,83 | 20,83 | 8.726.227 |
| 19 giu 2024 | 21,43 | 21,45 | 21,00 | 21,03 | 21,03 | 9.305.386 |
| 18 giu 2024 | 20,99 | 21,49 | 20,94 | 21,27 | 21,27 | 10.590.154 |
| 17 giu 2024 | 20,99 | 21,17 | 20,79 | 20,93 | 20,93 | 9.046.456 |
| 14 giu 2024 | 20,58 | 21,06 | 20,32 | 20,86 | 20,86 | 17.484.198 |
| 13 giu 2024 | 20,41 | 20,95 | 20,38 | 20,64 | 20,64 | 11.071.900 |
| 12 giu 2024 | 20,80 | 20,97 | 20,49 | 20,54 | 20,54 | 11.718.498 |
| 11 giu 2024 | 20,21 | 20,96 | 20,03 | 20,85 | 20,85 | 16.567.200 |
| 07 giu 2024 | 19,99 | 20,67 | 19,81 | 20,18 | 20,18 | 16.863.600 |
| 06 giu 2024 | 19,96 | 20,34 | 19,55 | 19,80 | 19,80 | 15.379.400 |
| 05 giu 2024 | 20,85 | 21,14 | 19,95 | 20,02 | 20,02 | 20.692.701 |
| 04 giu 2024 | 21,85 | 21,90 | 20,60 | 20,82 | 20,82 | 34.605.678 |
| 03 giu 2024 | 21,77 | 22,45 | 21,11 | 22,02 | 22,02 | 39.988.604 |
| 31 mag 2024 | 20,26 | 21,40 | 20,13 | 21,37 | 21,37 | 27.703.737 |
| 30 mag 2024 | 20,00 | 20,45 | 19,86 | 20,17 | 20,17 | 12.624.118 |
| 29 mag 2024 | 19,39 | 20,07 | 19,29 | 19,80 | 19,80 | 11.974.932 |
| 28 mag 2024 | 19,19 | 20,01 | 19,06 | 19,49 | 19,49 | 15.898.281 |
| 27 mag 2024 | 18,57 | 19,23 | 18,38 | 19,14 | 19,14 | 9.860.818 |
| 24 mag 2024 | 18,75 | 18,88 | 18,40 | 18,46 | 18,46 | 5.757.800 |
| 23 mag 2024 | 19,20 | 19,21 | 18,70 | 18,76 | 18,76 | 5.526.718 |
| 22 mag 2024 | 19,22 | 19,32 | 19,04 | 19,23 | 19,23 | 4.724.182 |
| 21 mag 2024 | 19,63 | 19,63 | 19,13 | 19,21 | 19,21 | 6.212.989 |
| 20 mag 2024 | 19,94 | 20,01 | 19,54 | 19,62 | 19,62 | 5.957.612 |
| 17 mag 2024 | 19,68 | 19,85 | 19,40 | 19,85 | 19,85 | 5.781.617 |
| 16 mag 2024 | 19,75 | 20,00 | 19,50 | 19,56 | 19,56 | 5.914.342 |
| 15 mag 2024 | 20,00 | 20,12 | 19,72 | 19,72 | 19,72 | 4.568.230 |
| 14 mag 2024 | 19,85 | 20,27 | 19,71 | 19,99 | 19,99 | 7.809.498 |
| 13 mag 2024 | 19,75 | 19,95 | 19,48 | 19,71 | 19,71 | 7.078.559 |
| 10 mag 2024 | 20,24 | 20,25 | 19,71 | 19,93 | 19,93 | 7.209.839 |
| 09 mag 2024 | 20,10 | 20,22 | 19,80 | 20,13 | 20,13 | 5.394.686 |
| 08 mag 2024 | 20,48 | 20,49 | 19,77 | 19,89 | 19,89 | 11.376.993 |
| 07 mag 2024 | 20,76 | 20,92 | 20,36 | 20,48 | 20,48 | 11.556.469 |
| 06 mag 2024 | 20,65 | 20,74 | 20,33 | 20,53 | 20,53 | 9.265.100 |
| 30 apr 2024 | 20,42 | 20,63 | 20,07 | 20,27 | 20,27 | 9.905.700 |
| 29 apr 2024 | 19,65 | 20,50 | 19,65 | 20,31 | 20,31 | 14.478.452 |
| 26 apr 2024 | 19,18 | 19,77 | 19,15 | 19,63 | 19,63 | 10.213.676 |
| 25 apr 2024 | 19,14 | 19,44 | 18,93 | 19,25 | 19,25 | 7.551.020 |
| 24 apr 2024 | 19,23 | 19,23 | 18,70 | 19,04 | 19,04 | 7.046.687 |
| 23 apr 2024 | 18,81 | 19,19 | 18,81 | 19,08 | 19,08 | 6.855.400 |
| 22 apr 2024 | 19,40 | 19,40 | 18,83 | 18,97 | 18,97 | 9.849.352 |
| 19 apr 2024 | 18,94 | 19,55 | 18,94 | 19,29 | 19,29 | 10.200.836 |
| 18 apr 2024 | 18,67 | 19,08 | 18,35 | 18,91 | 18,91 | 10.481.442 |
| 17 apr 2024 | 18,18 | 18,72 | 18,10 | 18,55 | 18,55 | 9.360.255 |
| 16 apr 2024 | 18,43 | 18,49 | 17,95 | 17,99 | 17,99 | 9.677.539 |
| 15 apr 2024 | 18,80 | 18,96 | 18,01 | 18,37 | 18,37 | 9.334.601 |
| 12 apr 2024 | 18,75 | 18,99 | 18,65 | 18,76 | 18,76 | 4.563.200 |
| 11 apr 2024 | 18,57 | 19,08 | 18,55 | 18,71 | 18,71 | 5.548.081 |
| 10 apr 2024 | 19,09 | 19,12 | 18,51 | 18,68 | 18,68 | 6.859.124 |
| 09 apr 2024 | 18,53 | 19,19 | 18,50 | 19,15 | 19,15 | 7.285.701 |
| 08 apr 2024 | 19,08 | 19,08 | 18,48 | 18,53 | 18,53 | 7.939.259 |
| 03 apr 2024 | 19,31 | 19,35 | 18,91 | 19,15 | 19,15 | 6.187.719 |
| 02 apr 2024 | 19,35 | 19,65 | 19,20 | 19,31 | 19,31 | 8.043.793 |
| 01 apr 2024 | 18,91 | 19,49 | 18,91 | 19,26 | 19,26 | 8.322.900 |
| 29 mar 2024 | 18,89 | 18,89 | 18,54 | 18,92 | 18,92 | 3.136.376 |
| 28 mar 2024 | 18,55 | 19,23 | 18,51 | 18,82 | 18,82 | 8.626.468 |
| 27 mar 2024 | 19,30 | 19,30 | 18,54 | 18,57 | 18,57 | 8.908.774 |
| 26 mar 2024 | 19,33 | 19,42 | 19,02 | 19,21 | 19,21 | 8.182.599 |
| 25 mar 2024 | 20,02 | 20,02 | 19,25 | 19,28 | 19,28 | 18.102.159 |
| 22 mar 2024 | 20,38 | 20,55 | 19,88 | 20,01 | 20,01 | 10.236.876 |
| 21 mar 2024 | 21,50 | 21,50 | 20,00 | 20,38 | 20,38 | 23.403.952 |
| 20 mar 2024 | 21,76 | 21,95 | 21,15 | 21,35 | 21,35 | 15.044.101 |
| 19 mar 2024 | 22,10 | 22,12 | 21,72 | 21,88 | 21,88 | 6.566.800 |
| 18 mar 2024 | 21,92 | 22,21 | 21,81 | 22,18 | 22,18 | 9.440.228 |
| 15 mar 2024 | 21,63 | 21,92 | 21,46 | 21,91 | 21,91 | 6.446.002 |
| 14 mar 2024 | 21,98 | 21,99 | 21,49 | 21,72 | 21,72 | 10.982.325 |
| 13 mar 2024 | 22,10 | 22,32 | 21,93 | 22,17 | 22,17 | 6.618.064 |
| 12 mar 2024 | 22,16 | 22,32 | 21,92 | 22,09 | 22,09 | 5.114.266 |
| 11 mar 2024 | 22,23 | 22,41 | 21,98 | 22,15 | 22,15 | 7.232.869 |
| 08 mar 2024 | 21,64 | 22,61 | 21,54 | 22,42 | 22,42 | 11.093.808 |
| 07 mar 2024 | 22,00 | 22,10 | 21,56 | 21,60 | 21,60 | 8.388.600 |
| 06 mar 2024 | 22,12 | 22,39 | 21,79 | 21,92 | 21,92 | 9.627.200 |
| 05 mar 2024 | 21,86 | 22,55 | 21,67 | 22,40 | 22,40 | 13.431.833 |
| 04 mar 2024 | 21,80 | 22,15 | 21,41 | 21,94 | 21,94 | 16.239.284 |
| 01 mar 2024 | 22,10 | 22,60 | 21,65 | 22,12 | 22,12 | 16.576.625 |
| 29 feb 2024 | 20,77 | 21,50 | 20,68 | 21,46 | 21,46 | 9.097.871 |
| 28 feb 2024 | 21,36 | 21,66 | 20,73 | 20,77 | 20,77 | 12.043.200 |
| 27 feb 2024 | 20,64 | 21,43 | 20,42 | 21,43 | 21,43 | 11.506.870 |
| 26 feb 2024 | 21,10 | 21,25 | 20,63 | 20,65 | 20,65 | 7.933.700 |
| 23 feb 2024 | 20,84 | 21,37 | 20,68 | 21,28 | 21,28 | 7.768.065 |
| 22 feb 2024 | 20,61 | 20,95 | 20,50 | 20,74 | 20,74 | 5.812.600 |
| 21 feb 2024 | 20,82 | 21,20 | 20,55 | 20,62 | 20,62 | 8.346.652 |
| 20 feb 2024 | 20,61 | 21,40 | 20,61 | 21,11 | 21,11 | 9.961.292 |
| 19 feb 2024 | 20,13 | 20,97 | 19,95 | 20,94 | 20,94 | 14.028.135 |
| 08 feb 2024 | 19,78 | 20,59 | 19,40 | 19,80 | 19,80 | 14.852.608 |
| 07 feb 2024 | 17,95 | 19,48 | 17,83 | 19,39 | 19,39 | 17.868.754 |
| 06 feb 2024 | 16,24 | 17,71 | 16,11 | 17,71 | 17,71 | 12.331.129 |
| 05 feb 2024 | 16,74 | 16,77 | 15,48 | 16,10 | 16,10 | 13.401.798 |
| 02 feb 2024 | 17,42 | 17,73 | 16,30 | 16,78 | 16,78 | 6.851.725 |
| 01 feb 2024 | 17,05 | 17,88 | 16,88 | 17,49 | 17,49 | 7.824.460 |
| 31 gen 2024 | 17,86 | 18,00 | 17,01 | 17,13 | 17,13 | 7.866.339 |
| 30 gen 2024 | 19,03 | 19,03 | 17,88 | 17,91 | 17,91 | 9.685.672 |
| 29 gen 2024 | 19,65 | 19,75 | 18,95 | 18,96 | 18,96 | 6.638.800 |
| 26 gen 2024 | 20,45 | 20,60 | 19,44 | 19,61 | 19,61 | 7.831.668 |
| 25 gen 2024 | 19,78 | 20,56 | 19,70 | 20,54 | 20,54 | 6.810.660 |
| *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.