Italia markets open in 4 hours 49 minutes

Zhuzhou CRRC Times Electric Co., Ltd. (ZTX.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,5400-0,0800 (-2,21%)
Alla chiusura: 08:20AM CEST
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 20243,54003,54003,54003,54003,5400107
19 giu 20243,62003,62003,62003,62003,6200-
18 giu 20243,58003,58003,58003,58003,5800-
17 giu 20243,52003,52003,52003,52003,5200-
14 giu 20243,48003,48003,48003,48003,4800-
13 giu 20243,44003,44003,44003,44003,4400-
12 giu 20243,42003,42003,42003,42003,4200-
11 giu 20243,48003,48003,48003,48003,4800107
10 giu 20243,50003,50003,50003,50003,5000-
07 giu 20243,46003,46003,46003,46003,4600-
06 giu 20243,44003,44003,44003,44003,4400-
05 giu 20243,40003,40003,40003,40003,4000-
04 giu 20243,46003,46003,46003,46003,4600-
03 giu 20243,44003,44003,44003,44003,4400-
31 mag 20243,56003,56003,56003,56003,5600-
30 mag 20243,60003,60003,60003,60003,6000-
29 mag 20243,56003,56003,56003,56003,5600-
28 mag 20243,64003,64003,64003,64003,6400-
27 mag 20243,62003,70003,62003,70003,7000121
24 mag 20243,56003,56003,56003,56003,5600-
23 mag 20243,58003,70003,58003,70003,700020
22 mag 20243,58003,68003,58003,68003,680035
21 mag 20243,52003,52003,52003,52003,5200-
20 mag 20243,56003,56003,56003,56003,5600-
17 mag 20243,64003,64003,64003,64003,6400-
16 mag 20243,64003,64003,64003,64003,6400-
15 mag 20243,70003,70003,70003,70003,7000-
14 mag 20243,68003,68003,68003,68003,6800-
13 mag 20243,70003,70003,70003,70003,7000-
10 mag 20243,48003,48003,48003,48003,4800-
09 mag 20243,50003,50003,50003,50003,5000-
08 mag 20243,42003,42003,42003,42003,4200-
07 mag 20243,46003,46003,46003,46003,4600-
06 mag 20243,46003,46003,46003,46003,4600-
03 mag 20243,30003,30003,30003,30003,3000-
02 mag 20243,32003,32003,32003,32003,3200-
30 apr 20243,32003,32003,32003,32003,3200-
29 apr 20243,34003,34003,32003,32003,3200563
26 apr 20243,52003,52003,48003,48003,4800563
25 apr 20243,42003,42003,42003,42003,4200-
24 apr 20243,34003,34003,34003,34003,3400-
23 apr 20243,40003,40003,40003,40003,4000-
22 apr 20243,52003,52003,52003,52003,52005
19 apr 20243,48003,48003,48003,48003,4800-
18 apr 20243,40003,40003,40003,40003,4000-
17 apr 20243,42003,42003,42003,42003,4200521
16 apr 20243,34003,34003,34003,34003,3400-
15 apr 20243,42003,42003,42003,42003,4200-
12 apr 20243,30003,30003,30003,30003,3000-
11 apr 20243,30003,46003,30003,46003,4600385
10 apr 20243,14003,14003,14003,14003,1400-
09 apr 20243,10003,10003,10003,10003,1000-
08 apr 20243,08003,08003,08003,08003,0800-
05 apr 20243,04003,04003,04003,04003,0400-
04 apr 20243,08003,08003,08003,08003,0800-
03 apr 20243,08003,08003,08003,08003,0800-
02 apr 20243,14003,14003,14003,14003,1400-
28 mar 20242,86002,86002,86002,86002,8600-
27 mar 20242,78002,78002,78002,78002,7800-
26 mar 20242,74002,74002,74002,74002,7400232
25 mar 20242,74002,74002,74002,74002,7400-
22 mar 20242,70002,70002,70002,70002,7000-
21 mar 20242,78002,78002,74002,74002,7400232
20 mar 20242,76002,76002,76002,76002,7600-
19 mar 20242,84002,84002,84002,84002,8400-
18 mar 20242,90002,90002,90002,90002,9000-
15 mar 20242,86002,86002,86002,86002,8600-
14 mar 20242,82002,82002,82002,82002,8200-
13 mar 20242,88002,88002,88002,88002,8800-
12 mar 20242,86002,86002,86002,86002,8600-
11 mar 20242,88002,88002,88002,88002,8800-
08 mar 20242,92002,92002,92002,92002,9200-
07 mar 20242,94002,94002,94002,94002,9400-
06 mar 20242,86002,86002,86002,86002,8600-
05 mar 20242,86002,94002,86002,94002,94001
04 mar 20242,94002,94002,94002,94002,9400-
01 mar 20242,86002,86002,86002,86002,8600-
29 feb 20242,70002,70002,70002,70002,7000-
28 feb 20242,68002,68002,68002,68002,6800-
27 feb 20242,74002,74002,72002,72002,7200-
26 feb 20242,64002,64002,64002,64002,6400-
23 feb 20242,42002,42002,42002,42002,4200-
22 feb 20242,46002,46002,46002,46002,4600-
21 feb 20242,46002,46002,46002,46002,4600-
20 feb 20242,42002,42002,42002,42002,4200-
19 feb 20242,38002,38002,38002,38002,3800-
16 feb 20242,38002,38002,38002,38002,3800-
15 feb 20242,28002,28002,28002,28002,2800-
14 feb 20242,28002,28002,28002,28002,2800-
13 feb 20242,24002,24002,24002,24002,2400-
12 feb 20242,30002,30002,30002,30002,3000-
09 feb 20242,30002,30002,30002,30002,3000-
08 feb 20242,34002,34002,34002,34002,3400-
07 feb 20242,28002,28002,28002,28002,2800-
06 feb 20242,30002,30002,22002,22002,2200466
05 feb 20242,18002,18002,18002,18002,1800-
02 feb 20242,18002,18002,18002,18002,1800-
01 feb 20242,26002,26002,26002,26002,2600-
31 gen 20242,20002,20002,20002,20002,2000-
30 gen 20242,28002,28002,28002,28002,2800-
*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...