Italia markets closed

JinkoSolar Holding Co., Ltd. (JKS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
21,56-0,10 (-0,46%)
Alla chiusura: 04:00PM EDT
21,56 0,00 (0,00%)
Dopo ore: 06:14PM EDT
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202421,5522,0321,4221,5621,56663.500
18 apr 202422,0022,0521,0621,6621,66971.400
17 apr 202422,6923,4521,2521,6921,691.287.000
16 apr 202422,5122,9822,0722,5122,51842.600
15 apr 202423,1523,4522,6122,7622,76719.800
12 apr 202423,8124,1923,0223,0223,02730.600
11 apr 202425,3025,3023,9623,9723,971.337.800
10 apr 202424,7525,3324,2925,3225,321.721.200
09 apr 202423,9525,6023,7725,6025,60943.900
08 apr 202423,4724,2923,3623,6823,68552.900
05 apr 202423,5523,7323,1023,2723,27738.400
04 apr 202424,6025,1323,7023,8323,83664.600
03 apr 202423,4924,5023,4524,3424,34620.600
02 apr 202424,6824,6823,6223,9123,91650.700
01 apr 202425,7325,8824,9325,2025,20351.200
28 mar 202424,7325,2324,5225,1925,19854.900
27 mar 202422,5124,8422,5124,7424,741.174.600
26 mar 202422,4223,0422,3722,5122,51925.600
25 mar 202422,3622,9122,0622,1722,171.135.200
22 mar 202423,5323,5322,4222,4322,431.727.000
21 mar 202424,4524,8723,5823,6623,661.135.600
20 mar 202424,2024,9923,0424,9024,902.290.000
19 mar 202426,0526,8426,0026,4526,45782.000
18 mar 202426,7527,1025,9526,4626,46612.300
15 mar 202426,1226,8826,0026,3726,371.403.000
14 mar 202427,4727,5025,8626,0026,001.354.600
13 mar 202428,7829,0927,6627,6727,67733.400
12 mar 202429,5529,5728,3828,4928,49852.700
11 mar 202428,7030,2028,5429,1729,171.165.000
08 mar 202428,0028,8227,5428,1828,18857.000
07 mar 202427,5927,8026,9627,7927,79469.700
06 mar 202427,2527,5926,8227,5327,53401.900
05 mar 202426,0026,9325,7026,4626,46746.400
04 mar 202427,2727,2726,3026,5026,50633.200
01 mar 202427,3927,8026,7427,2727,27652.900
29 feb 202427,3627,9726,7727,0427,04751.000
28 feb 202427,5927,9726,3526,5426,54761.600
27 feb 202427,0627,7426,7227,3127,31501.300
26 feb 202425,9826,4725,7426,1826,18357.500
23 feb 202426,1926,5025,4226,0926,09482.600
22 feb 202425,8726,4625,3126,1926,19726.100
21 feb 202425,5125,7825,0825,5525,55601.600
20 feb 202426,1026,1025,3425,9525,95483.700
16 feb 202426,9027,4326,2626,3426,34577.600
15 feb 202427,4528,0126,8827,1727,17416.200
14 feb 202426,4727,3226,1227,2827,281.444.400
13 feb 202425,9526,8625,7825,8625,86981.400
12 feb 202426,3627,8026,3627,3127,31785.500
09 feb 202425,5026,3425,2626,1926,19614.600
08 feb 202426,0426,1325,2925,4025,40854.100
07 feb 202425,5026,6525,3526,3126,311.369.000
06 feb 202424,9825,1824,1124,9424,941.238.200
05 feb 202425,0225,0223,1223,7923,792.306.000
02 feb 202426,3527,2025,9426,1226,12954.800
01 feb 202426,6327,6526,5427,0227,02820.100
31 gen 202426,8027,4526,2326,2326,23742.100
30 gen 202427,3427,7526,8026,9526,95822.600
29 gen 202427,1028,0526,6827,8527,851.309.100
26 gen 202429,0029,2027,7427,8827,88902.900
25 gen 202430,1830,5728,7229,1029,10938.100
24 gen 202431,0631,3029,9530,3130,31974.400
23 gen 202430,0031,1729,8230,2830,281.224.000
22 gen 202427,2529,2027,0128,5028,50935.300
19 gen 202428,3028,3127,1927,6227,62990.100
18 gen 202429,1129,4028,3428,5728,57680.500
17 gen 202428,5028,7027,8028,1528,151.239.800
16 gen 202429,8931,1329,6129,7329,73973.900
12 gen 202431,3531,6930,1430,3930,39707.000
11 gen 202430,8831,8629,7231,2631,26989.900
10 gen 202430,9331,1229,7230,5230,521.517.900
09 gen 202431,1831,4030,4831,0831,081.032.900
08 gen 202432,5032,7831,6531,8131,81825.400
05 gen 202433,0533,3932,3832,7232,72756.600
04 gen 202434,1634,3132,9233,1033,10742.600
03 gen 202434,2334,6233,1033,8933,891.386.500
02 gen 202436,0536,2634,7534,9834,981.375.900
29 dic 202337,3737,3736,6336,9436,94474.600
28 dic 202336,5538,3736,4037,4237,421.996.600
27 dic 202335,9036,0435,2435,5535,55476.300
26 dic 202335,2435,8435,0035,6835,68342.900
22 dic 202334,6835,2334,2435,0035,001.005.300
21 dic 202333,2035,2333,0335,1935,191.029.900
20 dic 202334,1134,1332,3732,3732,37798.200
19 dic 202333,7534,6333,2533,8933,89949.700
18 dic 202333,7734,1332,7633,5033,50861.100
15 dic 202333,3634,1232,9834,0734,071.095.000
14 dic 202333,0834,1632,5033,3033,301.723.600
13 dic 202330,6032,2029,8332,1632,16976.100
12 dic 202332,1532,2729,9330,9930,99983.200
11 dic 202331,7132,9030,9032,3032,30812.800
08 dic 202332,3933,3431,5532,1432,14650.600
07 dic 202332,0432,9131,9632,3732,37586.500
06 dic 202332,2533,0431,8431,9431,94585.500
05 dic 202332,7532,8431,6131,8031,801.234.300
04 dic 202333,0534,3432,8033,2233,221.531.500
01 dic 202330,9733,3330,7633,2833,281.121.000
30 nov 202332,5532,5531,3531,4031,40632.800
29 nov 202331,2633,2631,0932,4232,421.047.600
28 nov 202331,9731,9730,7531,3331,33911.900
27 nov 202333,9033,9032,2032,2532,251.061.800
*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...