Italia markets open in 4 minutes

Semiconductor Manufacturing International Corp (MKN2.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,0000+0,0100 (+0,50%)
In data: 08:23AM CEST. Mercato aperto.
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20242,00002,00002,00002,00002,000060
28 giu 20241,99001,99001,99001,99001,9900-
27 giu 20242,00002,00001,97001,97001,9700-
26 giu 20242,04002,04002,04002,04002,0400-
25 giu 20242,00002,00002,00002,00002,0000-
24 giu 20242,10002,10002,08002,08002,0800-
21 giu 20242,18002,28002,16002,26002,26009.270
20 giu 20242,24002,24002,22002,22002,2200-
19 giu 20242,18002,30002,18002,18002,1800690
18 giu 20242,16002,16002,16002,16002,1600-
17 giu 20242,10002,10002,10002,10002,1000-
14 giu 20242,08002,08002,04002,04002,0400-
13 giu 20242,10002,10002,06002,06002,0600-
12 giu 20242,06002,18002,06002,06002,06002.150
11 giu 20242,14002,14002,14002,14002,1400-
10 giu 20242,12002,12002,12002,12002,1200-
07 giu 20242,06002,06002,06002,06002,0600-
06 giu 20242,06002,16002,06002,06002,060065.408
05 giu 20241,97001,97001,97001,97001,9700-
04 giu 20242,00002,00001,91001,91001,91001.000
03 giu 20241,99002,00001,92002,00002,000053.000
31 mag 20241,92002,02001,90002,02002,02004.000
30 mag 20241,95001,95001,94001,94001,94001.200
29 mag 20241,84001,94001,84001,94001,940051.000
28 mag 20241,86001,95001,86001,95001,95004.200
27 mag 20241,88001,99001,88001,99001,99001.560
24 mag 20241,85001,85001,76001,76001,76001.180
23 mag 20241,85001,85001,85001,85001,8500-
22 mag 20241,86001,86001,86001,86001,8600-
21 mag 20241,86001,92001,86001,92001,92001.500
20 mag 20241,92001,92001,92001,92001,9200-
17 mag 20241,92001,92001,92001,92001,9200-
16 mag 20241,91001,95001,91001,95001,95002.267
15 mag 20241,98001,98001,87001,87001,87002.211
14 mag 20241,89001,89001,88001,88001,8800-
13 mag 20241,88001,90001,88001,90001,9000-
10 mag 20241,87001,87001,87001,87001,8700-
09 mag 20241,85001,85001,85001,85001,8500-
08 mag 20241,78001,78001,75001,75001,7500-
07 mag 20241,82001,82001,82001,82001,8200-
06 mag 20241,92001,95001,85001,85001,85002.600
03 mag 20241,89001,97001,85001,97001,97008.000
02 mag 20241,83001,83001,83001,83001,8300-
30 apr 20241,80001,80001,80001,80001,8000-
29 apr 20241,84001,84001,84001,84001,8400-
26 apr 20241,81001,81001,79001,79001,790010.000
25 apr 20241,74001,75001,74001,75001,7500-
24 apr 20241,72001,72001,72001,72001,72002.100
23 apr 20241,70001,70001,70001,70001,7000-
22 apr 20241,70001,70001,70001,70001,7000-
19 apr 20241,70001,70001,70001,70001,7000-
18 apr 20241,70001,78001,70001,78001,780010.500
17 apr 20241,65001,66001,65001,66001,6600-
16 apr 20241,64001,65001,64001,65001,6500-
15 apr 20241,69001,77001,69001,69001,6900125
12 apr 20241,70001,74001,70001,74001,7400200
11 apr 20241,70001,70001,70001,70001,7000-
10 apr 20241,71001,71001,71001,71001,7100-
09 apr 20241,70001,71001,70001,71001,7100-
08 apr 20241,70001,90001,70001,90001,90001.000
05 apr 20241,72001,72001,72001,72001,72001.200
04 apr 20241,74001,74001,73001,73001,7300-
03 apr 20241,76001,76001,75001,75001,7500-
02 apr 20241,75001,76001,75001,76001,7600-
28 mar 20241,74001,74001,74001,74001,7400-
27 mar 20241,71001,71001,71001,71001,7100-
26 mar 20241,79001,79001,79001,79001,7900-
25 mar 20241,77001,78001,77001,78001,7800-
22 mar 20241,90001,90001,81001,81001,81001.000
21 mar 20241,90001,91001,90001,91001,91001.000
20 mar 20241,92001,92001,92001,92001,9200-
19 mar 20241,91001,91001,91001,91001,9100-
18 mar 20241,95001,95001,95001,95001,9500-
15 mar 20241,91001,93001,91001,92001,92001.500
14 mar 20242,00002,00001,91001,91001,91002.500
13 mar 20242,00002,00002,00002,00002,0000-
12 mar 20242,00002,00002,00002,00002,0000-
11 mar 20241,94001,98001,94001,98001,9800-
08 mar 20241,90001,90001,89001,89001,8900-
07 mar 20241,95001,95001,87001,87001,8700300
06 mar 20241,90002,00001,90001,90001,9000500
05 mar 20241,89001,99001,87001,99001,99005.000
04 mar 20241,94002,02001,94002,02002,0200-
01 mar 20241,98001,98001,95001,95001,9500-
29 feb 20241,95002,06001,91002,02002,02004.542
28 feb 20241,81001,92001,81001,92001,92001.000
27 feb 20241,88001,91001,88001,91001,9100-
26 feb 20241,74001,74001,74001,74001,7400-
23 feb 20241,73001,73001,71001,71001,7100-
22 feb 20241,73001,74001,73001,74001,7400-
21 feb 20241,73001,73001,72001,72001,7200-
20 feb 20241,70001,71001,70001,71001,7100500
19 feb 20241,70001,76001,70001,76001,76001.000
16 feb 20241,84001,84001,74001,74001,7400500
15 feb 20241,71001,77001,71001,75001,7500112.400
14 feb 20241,70001,79001,70001,79001,790038.500
13 feb 20241,70001,70001,70001,70001,7000-
12 feb 20241,64001,76001,64001,70001,700011.000
09 feb 20241,70001,73001,70001,73001,730050.000
08 feb 20241,70001,76001,70001,74001,74002.653
*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...