Italia markets closed

Hangzhou EZVIZ Network Co., Ltd. (688475.SS)

Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
34,11+0,13 (+0,38%)
Alla chiusura: 03:00PM CST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202433,8634,4733,6234,1134,113.281.643
27 giu 202434,5434,6433,5633,9833,982.371.967
26 giu 202434,8534,9933,9534,5434,542.436.513
25 giu 202435,7035,9834,7634,8134,812.003.695
24 giu 202436,1636,8535,7135,7235,722.682.539
21 giu 202436,2136,7235,9036,4236,422.208.572
20 giu 202436,7837,2836,4336,5236,522.461.349
19 giu 202436,8737,3136,3136,8636,863.374.728
18 giu 202436,5137,4036,4237,1337,135.830.921
17 giu 202437,5838,1636,1836,6636,668.991.110
14 giu 202438,7640,3137,0037,9237,9221.120.469
13 giu 202439,7940,5438,5838,9438,947.934.516
12 giu 202440,5041,3939,5739,7639,765.093.608
11 giu 202440,7841,4440,3440,7840,784.744.100
07 giu 202439,3141,1839,3141,0041,003.406.199
06 giu 202439,9040,8039,1139,4639,462.721.873
05 giu 202439,5240,3238,9039,7639,762.883.961
04 giu 202439,3139,9039,0339,7239,723.684.770
03 giu 202439,4341,8938,2939,6539,657.119.657
31 mag 202438,9039,4437,6737,8437,842.542.611
30 mag 202438,0039,0537,7138,8938,891.637.634
29 mag 202438,0438,8137,9838,3138,311.739.401
28 mag 202438,2638,8337,2238,4338,432.514.308
28 mag 20240.5 Dividendo
28 mag 20241.4:1 Frazionamento azionario
27 mag 202438,7039,4038,0938,4337,932.688.775
24 mag 202439,1439,5038,4138,7038,202.601.146
23 mag 202439,6139,8539,0439,4338,921.918.196
22 mag 202440,3740,5038,9639,6439,132.407.510
21 mag 202440,7541,5139,8040,1139,592.937.834
20 mag 202439,9941,2539,9941,0440,513.489.855
17 mag 202440,3040,9039,5740,0039,482.613.079
16 mag 202440,0340,4839,1440,2539,732.636.816
15 mag 202438,5340,2638,5339,7039,183.257.448
14 mag 202438,9939,4338,2138,8038,304.397.317
13 mag 202439,9141,3338,0038,3937,897.844.655
10 mag 202438,5739,9138,2639,9139,393.324.314
09 mag 202438,0438,4537,7038,4337,932.773.972
08 mag 202438,5039,2537,7138,0437,544.545.228
07 mag 202437,1538,2836,8938,2837,784.092.824
06 mag 202436,4637,4436,0937,0836,603.687.926
30 apr 202435,0136,0734,7935,9235,453.280.939
29 apr 202434,6435,0034,2134,8234,372.909.377
26 apr 202433,2134,5633,2134,2533,803.174.271
25 apr 202433,1133,7432,7933,5433,101.973.900
24 apr 202432,1433,2031,9833,1132,682.167.201
23 apr 202432,5732,5731,5132,1431,722.061.697
22 apr 202431,9432,6931,6132,5932,161.625.751
19 apr 202432,6932,6931,8331,9431,521.489.388
18 apr 202432,1233,1431,7132,7732,352.637.625
17 apr 202433,8934,2532,1432,4932,076.393.588
16 apr 202434,5034,7933,5733,6433,202.603.406
15 apr 202433,5734,6432,7234,3833,934.059.021
12 apr 202432,6133,4932,1633,2132,782.436.536
11 apr 202432,4032,8132,1332,3431,911.412.691
10 apr 202432,6332,8932,1432,5432,121.388.093
09 apr 202432,9332,9331,8632,7432,311.344.509
08 apr 202432,7133,1832,3632,7132,291.910.273
03 apr 202432,8532,9632,2132,6432,211.767.323
02 apr 202432,1132,7831,9632,7332,302.270.874
01 apr 202431,8932,3131,2532,2731,852.722.039
29 mar 202431,3831,6130,8131,6431,22684.350
28 mar 202429,8831,3429,8830,9430,541.617.408
27 mar 202430,7931,2029,8629,9129,521.950.166
26 mar 202432,0032,0030,4631,0930,682.253.745
25 mar 202432,0432,3531,6931,6931,271.064.812
22 mar 202432,8633,0132,1432,3131,891.396.852
21 mar 202432,7433,3232,5533,0132,582.532.608
20 mar 202433,5933,8132,7432,8232,392.765.021
19 mar 202433,4934,2733,1933,7433,302.690.538
18 mar 202433,1433,4832,7433,4633,021.711.950
15 mar 202432,8933,2832,4033,1932,752.482.852
14 mar 202433,0733,1632,6432,8832,452.116.153
13 mar 202433,1433,5732,8633,0132,581.866.188
12 mar 202433,2933,6433,0033,1432,701.898.834
11 mar 202433,5133,5132,5033,2932,861.791.029
08 mar 202433,2133,5632,9333,2932,851.770.185
07 mar 202433,4633,9332,8933,0032,572.022.465
06 mar 202433,4733,7733,0033,4533,012.058.462
05 mar 202433,9334,8633,4334,0133,563.339.722
04 mar 202434,6634,9133,6134,1633,712.295.622
01 mar 202433,4435,3433,2134,6734,224.242.079
29 feb 202432,6633,9332,6333,3332,892.826.380
28 feb 202433,6634,1932,2232,9632,544.697.709
27 feb 202433,2933,9332,7733,7733,333.806.475
26 feb 202432,0933,5732,0533,0032,573.918.100
23 feb 202431,8132,3431,2932,0931,673.055.851
22 feb 202432,0432,7731,6532,0031,582.676.455
21 feb 202431,5032,4831,5031,7431,322.152.775
20 feb 202432,2532,5631,4431,9231,512.365.203
19 feb 202433,9334,1431,8632,8732,443.098.326
08 feb 202432,2133,4632,1132,8632,433.152.881
07 feb 202430,8932,4030,3932,4031,983.582.020
06 feb 202428,7031,2828,5931,0030,603.886.803
05 feb 202428,7931,0728,5529,9429,555.160.794
02 feb 202428,2829,9327,8629,2928,901.959.409
01 feb 202427,2629,9927,2628,6828,312.398.163
31 gen 202428,0928,0927,0427,8627,491.497.678
30 gen 202428,2129,2527,8928,0927,721.682.620
29 gen 202429,4029,6928,4328,4328,061.607.354
*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...