Italia markets open in 20 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0696 -0,0013 (-0,12%) Bitcoin EUR
61.885,97 +2,38 (+0,00%) CMC Crypto 200
1.397,39 +9,23 (+0,66%)
Chison Medical Technologies Co., Ltd. (688358.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
In data: 02:25PM CST. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 giu 2024 | 27,15 | 27,27 | 26,73 | 26,73 | 26,73 | 343.271 |
| 14 giu 2024 | 27,58 | 27,88 | 27,00 | 27,10 | 27,10 | 574.014 |
| 13 giu 2024 | 27,45 | 27,94 | 27,13 | 27,59 | 27,59 | 481.499 |
| 12 giu 2024 | 27,01 | 27,76 | 26,88 | 27,58 | 27,58 | 588.849 |
| 11 giu 2024 | 26,44 | 27,19 | 25,93 | 27,15 | 27,15 | 633.635 |
| 07 giu 2024 | 26,59 | 26,98 | 26,24 | 26,41 | 26,41 | 658.397 |
| 06 giu 2024 | 27,47 | 27,47 | 26,17 | 26,32 | 26,32 | 1.043.342 |
| 05 giu 2024 | 27,55 | 27,87 | 27,24 | 27,34 | 27,34 | 572.305 |
| 04 giu 2024 | 27,92 | 27,92 | 27,28 | 27,58 | 27,58 | 832.314 |
| 03 giu 2024 | 28,88 | 28,88 | 27,71 | 27,89 | 27,89 | 619.607 |
| 31 mag 2024 | 28,33 | 28,82 | 28,33 | 28,58 | 28,58 | 492.132 |
| 30 mag 2024 | 28,02 | 28,40 | 27,78 | 28,30 | 28,30 | 419.839 |
| 29 mag 2024 | 28,55 | 28,69 | 28,03 | 28,20 | 28,20 | 368.613 |
| 28 mag 2024 | 28,17 | 28,72 | 28,01 | 28,33 | 28,33 | 656.439 |
| 27 mag 2024 | 28,20 | 28,50 | 27,60 | 28,44 | 28,44 | 476.315 |
| 24 mag 2024 | 28,61 | 28,81 | 28,18 | 28,20 | 28,20 | 614.315 |
| 23 mag 2024 | 29,06 | 29,15 | 28,47 | 28,62 | 28,62 | 706.767 |
| 22 mag 2024 | 29,32 | 29,40 | 28,98 | 29,03 | 29,03 | 931.096 |
| 21 mag 2024 | 29,83 | 29,98 | 28,93 | 29,11 | 29,11 | 1.030.369 |
| 20 mag 2024 | 30,28 | 30,28 | 29,71 | 29,85 | 29,85 | 904.547 |
| 17 mag 2024 | 29,92 | 30,38 | 29,71 | 30,25 | 30,25 | 553.714 |
| 16 mag 2024 | 30,02 | 30,39 | 29,91 | 29,97 | 29,97 | 621.275 |
| 15 mag 2024 | 30,55 | 30,84 | 29,89 | 30,00 | 30,00 | 764.815 |
| 14 mag 2024 | 30,66 | 31,26 | 30,50 | 30,53 | 30,53 | 770.419 |
| 13 mag 2024 | 31,55 | 31,55 | 30,40 | 30,52 | 30,52 | 944.599 |
| 10 mag 2024 | 32,31 | 32,31 | 31,24 | 31,60 | 31,60 | 934.589 |
| 09 mag 2024 | 31,60 | 32,74 | 31,60 | 32,07 | 32,07 | 1.090.142 |
| 08 mag 2024 | 32,27 | 33,15 | 31,95 | 31,99 | 31,99 | 1.198.049 |
| 07 mag 2024 | 33,03 | 33,79 | 32,40 | 32,55 | 32,55 | 1.919.963 |
| 06 mag 2024 | 32,33 | 32,65 | 32,02 | 32,21 | 32,21 | 1.181.681 |
| 30 apr 2024 | 32,12 | 32,40 | 31,73 | 32,03 | 32,03 | 1.011.321 |
| 29 apr 2024 | 32,02 | 32,42 | 31,84 | 32,12 | 32,12 | 966.153 |
| 26 apr 2024 | 31,18 | 32,33 | 30,94 | 32,03 | 32,03 | 2.118.557 |
| 25 apr 2024 | 31,36 | 32,32 | 31,21 | 31,30 | 31,30 | 1.319.777 |
| 24 apr 2024 | 30,56 | 31,48 | 29,81 | 31,38 | 31,38 | 1.256.559 |
| 23 apr 2024 | 30,30 | 30,87 | 29,93 | 30,28 | 30,28 | 1.131.471 |
| 22 apr 2024 | 27,47 | 30,73 | 27,33 | 30,31 | 30,31 | 2.752.656 |
| 19 apr 2024 | 27,33 | 28,53 | 27,33 | 27,78 | 27,78 | 1.500.191 |
| 18 apr 2024 | 27,67 | 29,07 | 27,39 | 27,71 | 27,71 | 1.573.679 |
| 17 apr 2024 | 26,90 | 28,20 | 26,58 | 27,85 | 27,85 | 1.323.176 |
| 16 apr 2024 | 28,25 | 28,25 | 26,10 | 26,42 | 26,42 | 1.720.802 |
| 15 apr 2024 | 29,38 | 29,73 | 27,90 | 28,24 | 28,24 | 1.730.991 |
| 12 apr 2024 | 29,90 | 30,18 | 29,43 | 29,47 | 29,47 | 698.909 |
| 11 apr 2024 | 29,79 | 30,48 | 29,55 | 29,81 | 29,81 | 634.904 |
| 10 apr 2024 | 31,00 | 31,02 | 29,67 | 29,88 | 29,88 | 987.085 |
| 09 apr 2024 | 30,23 | 31,00 | 30,03 | 30,96 | 30,96 | 1.031.667 |
| 08 apr 2024 | 31,40 | 31,40 | 30,17 | 30,37 | 30,37 | 1.283.971 |
| 03 apr 2024 | 32,86 | 32,98 | 31,16 | 31,21 | 31,21 | 2.022.218 |
| 02 apr 2024 | 34,05 | 34,05 | 32,50 | 32,91 | 32,91 | 1.227.060 |
| 01 apr 2024 | 33,03 | 34,45 | 32,73 | 34,11 | 34,11 | 1.476.115 |
| 29 mar 2024 | 33,33 | 33,52 | 32,32 | 33,08 | 33,08 | 852.746 |
| 28 mar 2024 | 32,24 | 34,00 | 32,24 | 33,26 | 33,26 | 1.411.811 |
| 27 mar 2024 | 33,44 | 35,25 | 32,56 | 32,59 | 32,59 | 1.600.780 |
| 26 mar 2024 | 33,13 | 34,03 | 32,71 | 33,49 | 33,49 | 1.171.870 |
| 25 mar 2024 | 34,80 | 35,76 | 33,60 | 33,72 | 33,72 | 1.779.628 |
| 22 mar 2024 | 36,24 | 36,69 | 34,11 | 35,11 | 35,11 | 2.940.303 |
| 21 mar 2024 | 37,80 | 38,30 | 35,93 | 36,70 | 36,70 | 3.249.849 |
| 20 mar 2024 | 34,80 | 38,39 | 34,14 | 37,60 | 37,60 | 4.394.635 |
| 19 mar 2024 | 34,33 | 36,33 | 34,33 | 34,80 | 34,80 | 2.996.947 |
| 18 mar 2024 | 32,25 | 34,75 | 32,10 | 34,57 | 34,57 | 3.341.678 |
| 15 mar 2024 | 31,50 | 32,67 | 30,55 | 31,60 | 31,60 | 1.860.820 |
| 14 mar 2024 | 32,70 | 33,50 | 31,08 | 31,50 | 31,50 | 1.940.276 |
| 13 mar 2024 | 31,61 | 32,48 | 31,11 | 31,80 | 31,80 | 1.398.296 |
| 12 mar 2024 | 31,57 | 32,31 | 30,80 | 31,78 | 31,78 | 1.456.013 |
| 11 mar 2024 | 30,24 | 31,86 | 30,11 | 31,59 | 31,59 | 2.536.530 |
| 08 mar 2024 | 29,30 | 29,67 | 28,66 | 29,39 | 29,39 | 1.249.164 |
| 07 mar 2024 | 29,79 | 30,53 | 29,05 | 29,28 | 29,28 | 1.430.449 |
| 06 mar 2024 | 29,71 | 30,01 | 29,01 | 29,68 | 29,68 | 1.238.294 |
| 05 mar 2024 | 30,89 | 30,89 | 29,68 | 29,99 | 29,99 | 1.465.954 |
| 04 mar 2024 | 30,61 | 31,88 | 30,18 | 31,18 | 31,18 | 1.779.798 |
| 01 mar 2024 | 30,33 | 31,20 | 29,80 | 30,54 | 30,54 | 1.481.053 |
| 29 feb 2024 | 29,00 | 31,18 | 28,80 | 30,45 | 30,45 | 2.379.215 |
| 28 feb 2024 | 30,55 | 31,98 | 28,88 | 29,08 | 29,08 | 3.393.187 |
| 27 feb 2024 | 29,60 | 30,46 | 29,33 | 30,46 | 30,46 | 1.835.192 |
| 26 feb 2024 | 28,98 | 30,68 | 28,72 | 29,97 | 29,97 | 3.363.501 |
| 23 feb 2024 | 28,28 | 28,79 | 27,41 | 28,76 | 28,76 | 2.060.568 |
| 22 feb 2024 | 27,51 | 28,09 | 27,45 | 28,01 | 28,01 | 1.783.690 |
| 21 feb 2024 | 28,25 | 29,38 | 27,25 | 27,92 | 27,92 | 2.602.411 |
| 20 feb 2024 | 27,77 | 28,77 | 26,51 | 28,13 | 28,13 | 2.480.972 |
| 19 feb 2024 | 29,00 | 29,12 | 27,31 | 27,85 | 27,85 | 4.590.256 |
| 08 feb 2024 | 24,00 | 27,82 | 23,91 | 27,82 | 27,82 | 4.559.579 |
| 07 feb 2024 | 23,06 | 25,22 | 22,91 | 23,18 | 23,18 | 3.141.135 |
| 06 feb 2024 | 22,23 | 23,56 | 20,22 | 22,66 | 22,66 | 3.567.361 |
| 05 feb 2024 | 24,00 | 24,00 | 20,70 | 22,05 | 22,05 | 2.177.855 |
| 02 feb 2024 | 26,49 | 26,54 | 23,13 | 24,14 | 24,14 | 1.893.389 |
| 01 feb 2024 | 25,98 | 27,20 | 25,51 | 26,23 | 26,23 | 1.286.984 |
| 31 gen 2024 | 27,00 | 27,90 | 25,90 | 25,96 | 25,96 | 1.207.156 |
| 30 gen 2024 | 28,60 | 28,95 | 27,79 | 27,86 | 27,86 | 936.995 |
| 29 gen 2024 | 29,49 | 29,69 | 28,80 | 28,87 | 28,87 | 1.077.512 |
| 26 gen 2024 | 30,11 | 30,76 | 29,03 | 29,25 | 29,25 | 1.453.602 |
| 25 gen 2024 | 28,18 | 30,66 | 28,07 | 29,95 | 29,95 | 2.240.700 |
| 24 gen 2024 | 28,60 | 28,90 | 27,02 | 28,04 | 28,04 | 1.818.273 |
| 23 gen 2024 | 28,69 | 28,74 | 28,11 | 28,57 | 28,57 | 1.309.731 |
| 22 gen 2024 | 30,77 | 30,90 | 28,19 | 28,64 | 28,64 | 1.827.482 |
| 19 gen 2024 | 31,52 | 31,81 | 30,78 | 30,78 | 30,78 | 881.438 |
| 18 gen 2024 | 31,67 | 31,96 | 30,53 | 31,53 | 31,53 | 1.076.411 |
| 17 gen 2024 | 32,89 | 32,89 | 31,70 | 31,76 | 31,76 | 996.260 |
| 16 gen 2024 | 33,20 | 33,32 | 32,37 | 32,75 | 32,75 | 696.130 |
| 15 gen 2024 | 33,31 | 33,68 | 32,93 | 33,04 | 33,04 | 592.412 |
| 12 gen 2024 | 33,69 | 34,46 | 33,36 | 33,40 | 33,40 | 549.019 |
| *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.