Italia markets closed

Sinopharm Group Co. Ltd. (X2S.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,5390+0,0290 (+1,16%)
In data: 08:10AM CEST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20242,53902,53902,53902,53902,53905.600
09 mag 20242,51002,51002,51002,51002,51005.600
08 mag 20242,46302,46302,46302,46302,4630-
07 mag 20242,41102,41102,41102,41102,4110-
06 mag 20242,34102,34102,34102,34102,3410-
03 mag 20242,30802,30802,30802,30802,3080-
02 mag 20242,29402,33502,28302,28302,28306.478
30 apr 20242,34102,34102,34102,34102,3410-
29 apr 20242,38202,38202,38202,38202,3820-
26 apr 20242,43902,43902,43902,43902,4390-
25 apr 20242,55102,55102,55102,55102,5510-
24 apr 20242,55202,55202,55202,55202,5520-
23 apr 20242,47302,47302,47302,47302,4730-
22 apr 20242,47102,50602,47102,50602,50602.000
19 apr 20242,35602,35602,35602,35602,3560-
18 apr 20242,35702,35702,35702,35702,3570-
17 apr 20242,35202,35202,35202,35202,3520-
16 apr 20242,31902,31902,31902,31902,3190-
15 apr 20242,32802,32802,32802,32802,32802.000
12 apr 20242,29102,29102,29102,29102,2910-
11 apr 20242,32102,32102,32102,32102,3210-
10 apr 20242,30202,30202,30202,30202,3020-
09 apr 20242,32702,32702,32702,32702,3270-
08 apr 20242,32102,32102,32102,32102,3210-
05 apr 20242,35202,35202,35202,35202,3520-
04 apr 20242,37502,41602,37502,41602,41604.000
03 apr 20242,39302,39802,39302,39802,398020
02 apr 20242,38702,45202,37102,45202,452032.916
28 mar 20242,33802,33802,33802,33802,3380-
27 mar 20242,38902,38902,38502,38502,38501.200
26 mar 20242,36102,36102,36102,36102,3610-
25 mar 20242,37502,37502,37102,37102,3710300
22 mar 20242,32902,32902,32902,32902,3290-
21 mar 20242,43602,43602,43602,43602,4360-
20 mar 20242,40402,40402,40402,40402,4040-
19 mar 20242,38102,38102,34202,34202,34208.810
18 mar 20242,42602,42602,42602,42602,4260-
15 mar 20242,40702,40702,40702,40702,40702.000
14 mar 20242,45302,49902,45302,49902,4990500
13 mar 20242,47802,47802,47802,47802,4780-
12 mar 20242,55502,56402,55502,56402,5640500
11 mar 20242,47602,48202,47602,48202,482030
08 mar 20242,46302,46302,46302,46302,4630-
07 mar 20242,45602,45602,45602,45602,4560-
06 mar 20242,49302,49302,49302,49302,4930-
05 mar 20242,52102,52102,52102,52102,5210-
04 mar 20242,63002,63002,61402,61402,61402.300
01 mar 20242,64002,66102,64002,66002,66005.000
29 feb 20242,58802,58802,58802,58802,5880-
28 feb 20242,57902,57902,57902,57902,5790-
27 feb 20242,57202,57202,57202,57202,5720-
26 feb 20242,58502,58502,55502,55502,55501.500
23 feb 20242,60902,60902,60902,60902,6090-
22 feb 20242,62302,62302,62302,62302,6230-
21 feb 20242,54802,54802,54802,54802,5480-
20 feb 20242,52702,52702,52702,52702,5270-
19 feb 20242,50602,50602,50602,50602,5060-
16 feb 20242,54102,54102,54102,54102,5410-
15 feb 20242,42002,42002,42002,42002,4200-
14 feb 20242,44902,44902,44902,44902,4490-
13 feb 20242,34302,59202,34302,59202,5920883
12 feb 20242,33802,33802,33802,33802,3380-
09 feb 20242,42602,42602,42602,42602,4260-
08 feb 20242,48402,48402,48402,48402,4840-
07 feb 20242,58302,58302,58302,58302,5830-
06 feb 20242,51302,51302,51302,51302,5130-
05 feb 20242,41402,41402,41402,41402,4140-
02 feb 20242,36202,36202,36202,36202,3620-
01 feb 20242,42202,42202,42202,42202,4220-
31 gen 20242,39402,42602,36902,42602,426020.470
30 gen 20242,41302,41302,41302,41302,4130-
29 gen 20242,40602,40602,40602,40602,4060-
26 gen 20242,35102,35102,35102,35102,3510-
25 gen 20242,32002,32002,32002,32002,3200-
24 gen 20242,18402,18402,18402,18402,1840-
23 gen 20242,13002,13002,13002,13002,1300-
22 gen 20242,02302,02302,02302,02302,0230-
19 gen 20242,16802,18002,16802,18002,1800800
18 gen 20242,24302,24302,24302,24302,2430500
17 gen 20242,26702,26702,26702,26702,2670-
16 gen 20242,35302,35302,35302,35302,3530-
15 gen 20242,34102,34102,34102,34102,3410-
12 gen 20242,34102,34102,34102,34102,3410-
11 gen 20242,41002,41002,41002,41002,4100-
10 gen 20242,35002,35002,35002,35002,350050.000
09 gen 20242,29302,29302,29302,29302,2930-
08 gen 20242,25602,25602,25602,25602,2560800
05 gen 20242,28202,28202,28202,28202,2820-
04 gen 20242,31102,31102,30602,30602,30603.673
03 gen 20242,31802,31802,31802,31802,3180-
02 gen 20242,33202,33202,33202,33202,3320-
29 dic 20232,34602,34602,34602,34602,3460-
28 dic 20232,27802,35502,27802,35502,3550800
27 dic 20232,21602,21602,21602,21602,2160-
22 dic 20232,19202,22702,19202,22702,2270150
21 dic 20232,18902,18902,18902,18902,1890-
20 dic 20232,17902,17902,17902,17902,1790-
19 dic 20232,19702,19702,19702,19702,19705.000
18 dic 20232,20002,20002,20002,20002,2000-
15 dic 20232,19902,19902,19902,19902,1990-
*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...