Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.730,68 +158,35 (+0,26%)
Suzhou Harmontronics Automation Technology Co., Ltd (688022.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 16,25 | 16,25 | 15,56 | 16,12 | 16,12 | 4.368.831 |
| 16 mag 2024 | 15,72 | 16,69 | 15,65 | 15,97 | 15,97 | 5.581.038 |
| 15 mag 2024 | 15,46 | 16,44 | 15,40 | 15,79 | 15,79 | 5.443.954 |
| 14 mag 2024 | 15,19 | 15,51 | 15,19 | 15,31 | 15,31 | 2.044.551 |
| 13 mag 2024 | 15,75 | 15,75 | 15,12 | 15,24 | 15,24 | 2.725.367 |
| 10 mag 2024 | 16,12 | 16,26 | 15,60 | 15,65 | 15,65 | 3.321.936 |
| 09 mag 2024 | 16,00 | 16,29 | 16,00 | 16,13 | 16,13 | 3.164.529 |
| 08 mag 2024 | 16,40 | 16,48 | 15,88 | 15,97 | 15,97 | 4.617.589 |
| 07 mag 2024 | 16,80 | 16,80 | 16,36 | 16,52 | 16,52 | 5.268.460 |
| 06 mag 2024 | 16,94 | 17,44 | 16,71 | 16,72 | 16,72 | 8.393.612 |
| 30 apr 2024 | 16,33 | 17,19 | 16,31 | 16,72 | 16,72 | 10.329.141 |
| 29 apr 2024 | 16,50 | 16,95 | 16,08 | 16,32 | 16,32 | 10.351.997 |
| 26 apr 2024 | 15,00 | 15,74 | 14,86 | 15,47 | 15,47 | 9.404.047 |
| 25 apr 2024 | 16,43 | 16,43 | 14,95 | 15,06 | 15,06 | 13.574.556 |
| 24 apr 2024 | 13,66 | 15,67 | 13,66 | 15,67 | 15,67 | 10.297.447 |
| 23 apr 2024 | 12,65 | 13,14 | 12,65 | 13,06 | 13,06 | 2.657.182 |
| 22 apr 2024 | 12,69 | 13,08 | 12,37 | 12,70 | 12,70 | 2.153.436 |
| 19 apr 2024 | 12,84 | 12,94 | 12,60 | 12,65 | 12,65 | 2.156.619 |
| 18 apr 2024 | 13,49 | 13,49 | 12,85 | 12,92 | 12,92 | 3.293.578 |
| 17 apr 2024 | 12,40 | 13,35 | 12,38 | 13,26 | 13,26 | 3.127.496 |
| 16 apr 2024 | 13,50 | 13,50 | 12,28 | 12,28 | 12,28 | 3.729.156 |
| 15 apr 2024 | 13,75 | 14,19 | 13,25 | 13,50 | 13,50 | 3.422.553 |
| 12 apr 2024 | 14,32 | 14,68 | 13,87 | 13,93 | 13,93 | 3.623.374 |
| 11 apr 2024 | 14,44 | 15,28 | 14,44 | 14,49 | 14,49 | 3.481.777 |
| 10 apr 2024 | 14,90 | 14,97 | 14,11 | 14,26 | 14,26 | 3.031.040 |
| 09 apr 2024 | 14,32 | 15,07 | 14,23 | 14,92 | 14,92 | 3.904.987 |
| 08 apr 2024 | 14,88 | 15,11 | 14,15 | 14,16 | 14,16 | 3.645.437 |
| 03 apr 2024 | 15,63 | 15,64 | 14,84 | 14,89 | 14,89 | 4.263.943 |
| 02 apr 2024 | 15,81 | 15,81 | 15,40 | 15,58 | 15,58 | 4.140.558 |
| 01 apr 2024 | 15,94 | 15,98 | 15,61 | 15,81 | 15,81 | 4.426.074 |
| 29 mar 2024 | 16,85 | 16,99 | 15,20 | 15,93 | 15,93 | 7.400.014 |
| 28 mar 2024 | 14,20 | 16,92 | 14,20 | 16,35 | 16,35 | 13.050.967 |
| 27 mar 2024 | 15,05 | 15,05 | 14,07 | 14,10 | 14,10 | 3.284.142 |
| 26 mar 2024 | 15,25 | 15,50 | 14,68 | 15,05 | 15,05 | 3.272.467 |
| 25 mar 2024 | 16,16 | 16,20 | 15,18 | 15,21 | 15,21 | 4.075.093 |
| 22 mar 2024 | 16,93 | 17,22 | 15,83 | 16,25 | 16,25 | 6.300.099 |
| 21 mar 2024 | 16,66 | 17,44 | 16,41 | 16,86 | 16,86 | 5.854.022 |
| 20 mar 2024 | 16,72 | 16,76 | 16,32 | 16,62 | 16,62 | 2.599.566 |
| 19 mar 2024 | 16,49 | 16,93 | 16,22 | 16,60 | 16,60 | 4.058.016 |
| 18 mar 2024 | 15,93 | 16,47 | 15,93 | 16,43 | 16,43 | 3.186.840 |
| 15 mar 2024 | 15,47 | 15,93 | 15,43 | 15,93 | 15,93 | 2.073.858 |
| 14 mar 2024 | 15,88 | 16,06 | 15,22 | 15,60 | 15,60 | 2.782.455 |
| 13 mar 2024 | 15,95 | 16,10 | 15,73 | 15,86 | 15,86 | 2.511.796 |
| 12 mar 2024 | 15,78 | 16,06 | 15,57 | 15,90 | 15,90 | 3.002.648 |
| 11 mar 2024 | 15,33 | 15,77 | 15,22 | 15,74 | 15,74 | 2.604.650 |
| 08 mar 2024 | 15,40 | 15,45 | 15,01 | 15,43 | 15,43 | 2.866.777 |
| 07 mar 2024 | 15,61 | 16,19 | 15,26 | 15,31 | 15,31 | 4.749.770 |
| 06 mar 2024 | 14,88 | 15,55 | 14,81 | 15,29 | 15,29 | 2.772.028 |
| 05 mar 2024 | 15,41 | 15,61 | 14,88 | 15,07 | 15,07 | 2.786.261 |
| 04 mar 2024 | 15,97 | 16,17 | 15,34 | 15,56 | 15,56 | 3.243.590 |
| 01 mar 2024 | 15,38 | 15,87 | 15,22 | 15,75 | 15,75 | 3.603.618 |
| 29 feb 2024 | 14,50 | 15,36 | 14,11 | 15,26 | 15,26 | 3.881.449 |
| 28 feb 2024 | 16,00 | 16,49 | 14,50 | 14,62 | 14,62 | 6.433.315 |
| 27 feb 2024 | 15,58 | 16,00 | 15,11 | 16,00 | 16,00 | 3.572.014 |
| 26 feb 2024 | 15,30 | 15,99 | 15,30 | 15,58 | 15,58 | 5.066.673 |
| 23 feb 2024 | 14,45 | 15,09 | 14,37 | 15,06 | 15,06 | 3.465.796 |
| 22 feb 2024 | 13,97 | 14,45 | 13,90 | 14,43 | 14,43 | 2.918.619 |
| 21 feb 2024 | 13,68 | 14,43 | 13,48 | 13,87 | 13,87 | 3.284.704 |
| 20 feb 2024 | 13,33 | 13,78 | 12,97 | 13,67 | 13,67 | 3.115.688 |
| 19 feb 2024 | 12,91 | 13,46 | 12,87 | 13,38 | 13,38 | 5.100.517 |
| 08 feb 2024 | 11,44 | 12,78 | 10,78 | 12,74 | 12,74 | 6.729.941 |
| 07 feb 2024 | 12,02 | 12,02 | 11,03 | 11,27 | 11,27 | 4.948.462 |
| 06 feb 2024 | 11,65 | 12,31 | 10,57 | 11,92 | 11,92 | 6.222.026 |
| 05 feb 2024 | 13,50 | 13,63 | 11,52 | 11,66 | 11,66 | 5.973.651 |
| 02 feb 2024 | 14,66 | 14,83 | 13,00 | 13,62 | 13,62 | 4.441.404 |
| 01 feb 2024 | 14,83 | 15,01 | 14,27 | 14,55 | 14,55 | 3.605.773 |
| 31 gen 2024 | 15,20 | 15,80 | 14,60 | 14,67 | 14,67 | 5.275.453 |
| 30 gen 2024 | 16,58 | 16,64 | 15,90 | 15,95 | 15,95 | 2.113.260 |
| 29 gen 2024 | 17,40 | 17,50 | 16,61 | 16,62 | 16,62 | 2.217.228 |
| 26 gen 2024 | 17,80 | 18,13 | 17,09 | 17,16 | 17,16 | 3.165.720 |
| 25 gen 2024 | 17,22 | 17,92 | 16,83 | 17,80 | 17,80 | 2.271.057 |
| 24 gen 2024 | 17,19 | 17,28 | 16,37 | 17,13 | 17,13 | 2.672.138 |
| 23 gen 2024 | 17,00 | 17,20 | 16,72 | 16,99 | 16,99 | 2.286.194 |
| 22 gen 2024 | 18,29 | 18,71 | 17,00 | 17,08 | 17,08 | 2.933.188 |
| 19 gen 2024 | 18,91 | 19,08 | 18,27 | 18,29 | 18,29 | 1.610.049 |
| 18 gen 2024 | 18,73 | 19,07 | 18,21 | 18,85 | 18,85 | 2.392.892 |
| 17 gen 2024 | 19,76 | 19,76 | 18,72 | 18,75 | 18,75 | 2.046.024 |
| 16 gen 2024 | 19,80 | 20,00 | 19,33 | 19,62 | 19,62 | 2.070.063 |
| 15 gen 2024 | 20,02 | 20,04 | 19,57 | 19,79 | 19,79 | 1.580.472 |
| 12 gen 2024 | 20,43 | 20,65 | 20,01 | 20,03 | 20,03 | 1.581.974 |
| 11 gen 2024 | 19,91 | 20,56 | 19,71 | 20,38 | 20,38 | 1.973.042 |
| 10 gen 2024 | 20,03 | 20,36 | 19,60 | 19,84 | 19,84 | 1.687.879 |
| 09 gen 2024 | 20,09 | 20,70 | 19,90 | 20,19 | 20,19 | 2.113.161 |
| 08 gen 2024 | 20,50 | 20,61 | 19,95 | 20,00 | 20,00 | 1.775.334 |
| 05 gen 2024 | 20,97 | 21,40 | 20,40 | 20,50 | 20,50 | 2.224.616 |
| 04 gen 2024 | 21,22 | 21,30 | 20,83 | 20,87 | 20,87 | 1.480.802 |
| 03 gen 2024 | 21,70 | 21,70 | 20,90 | 21,20 | 21,20 | 1.786.371 |
| 02 gen 2024 | 21,94 | 22,01 | 21,50 | 21,56 | 21,56 | 1.685.082 |
| 29 dic 2023 | 21,50 | 22,00 | 21,45 | 21,94 | 21,94 | 2.022.579 |
| 28 dic 2023 | 20,35 | 21,68 | 20,21 | 21,55 | 21,55 | 4.564.993 |
| 27 dic 2023 | 20,59 | 20,72 | 20,25 | 20,33 | 20,33 | 2.143.719 |
| 26 dic 2023 | 20,81 | 20,85 | 20,28 | 20,46 | 20,46 | 2.412.636 |
| 25 dic 2023 | 21,17 | 21,41 | 20,63 | 20,86 | 20,86 | 2.771.591 |
| 22 dic 2023 | 21,38 | 21,50 | 21,02 | 21,21 | 21,21 | 3.247.504 |
| 21 dic 2023 | 21,40 | 22,01 | 21,11 | 21,30 | 21,30 | 3.796.330 |
| 20 dic 2023 | 21,73 | 22,35 | 21,50 | 21,58 | 21,58 | 2.567.249 |
| 19 dic 2023 | 21,49 | 21,97 | 21,49 | 21,70 | 21,70 | 2.057.690 |
| 18 dic 2023 | 22,36 | 22,36 | 21,50 | 21,54 | 21,54 | 3.037.872 |
| 15 dic 2023 | 22,31 | 22,58 | 22,11 | 22,28 | 22,28 | 1.858.660 |
| 14 dic 2023 | 22,97 | 23,10 | 22,22 | 22,22 | 22,22 | 2.804.905 |
| *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.