Italia Markets open in 7 hrs 49 mins

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

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,1600+0,0200 (+0,48%)
Alla chiusura: 09:20AM CEST
Periodo di tempo:
27 mar 2022 - 27 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 2023------
24 mar 20234,16004,16004,16004,16004,1600-
23 mar 20234,14004,14004,14004,14004,1400-
22 mar 20234,22004,40004,22004,40004,400010
21 mar 20234,12004,12004,12004,12004,1200-
20 mar 20234,02004,02004,02004,02004,0200-
17 mar 20234,12004,12004,12004,12004,1200-
16 mar 20234,02004,02004,02004,02004,0200-
15 mar 20234,10004,10004,10004,10004,1000-
14 mar 20234,12004,22004,12004,22004,2200200
13 mar 20234,26004,26004,26004,26004,2600-
10 mar 20234,42004,42004,42004,42004,4200200
09 mar 20234,44004,44004,44004,44004,4400-
08 mar 20234,36004,36004,36004,36004,3600-
07 mar 20234,44004,44004,44004,44004,4400-
06 mar 20234,46004,46004,46004,46004,4600-
03 mar 20234,42004,42004,42004,42004,4200-
02 mar 20234,30004,30004,30004,30004,3000-
01 mar 20234,42004,42004,42004,42004,4200-
28 feb 20234,24004,24004,24004,24004,2400-
27 feb 20234,34004,34004,34004,34004,3400-
24 feb 20234,42004,42004,42004,42004,4200-
23 feb 20234,30004,30004,30004,30004,3000-
22 feb 20234,30004,30004,30004,30004,3000-
21 feb 20234,34004,34004,34004,34004,3400-
20 feb 20234,28004,28004,28004,28004,2800-
17 feb 20234,44004,44004,44004,44004,4400-
16 feb 20234,60004,60004,60004,60004,6000-
15 feb 20234,56004,56004,56004,56004,5600-
14 feb 20234,64004,64004,64004,64004,6400-
13 feb 20234,62004,62004,62004,62004,6200-
10 feb 20234,64004,64004,64004,64004,6400-
09 feb 20234,76004,76004,76004,76004,7600-
08 feb 20234,72004,72004,72004,72004,7200-
07 feb 20234,70004,70004,70004,70004,7000-
06 feb 20234,66004,66004,66004,66004,6600-
03 feb 20234,78004,78004,78004,78004,7800-
02 feb 20234,78004,78004,78004,78004,7800-
01 feb 20234,78004,78004,78004,78004,7800-
31 gen 20234,76004,76004,76004,76004,7600-
30 gen 20235,05005,05005,05005,05005,0500-
27 gen 20235,05005,05005,05005,05005,0500-
26 gen 20235,10005,10005,10005,10005,1000-
25 gen 20234,92004,92004,92004,92004,9200-
24 gen 20234,92005,05004,92005,05005,05003
23 gen 20234,92004,92004,92004,92004,9200-
20 gen 20234,92004,92004,92004,92004,9200-
19 gen 20235,00005,00005,00005,00005,00002.862
18 gen 20234,86004,86004,86004,86004,8600-
17 gen 20234,82004,82004,82004,82004,8200-
16 gen 20234,82004,82004,82004,82004,8200-
13 gen 20234,76004,76004,76004,76004,7600-
12 gen 20234,82004,82004,82004,82004,8200-
11 gen 20234,62004,62004,62004,62004,6200-
10 gen 20234,68004,68004,68004,68004,6800-
09 gen 20234,72004,72004,72004,72004,7200-
06 gen 20234,72004,72004,72004,72004,7200-
05 gen 20234,42004,42004,42004,42004,4200-
04 gen 20234,50004,50004,50004,50004,5000-
03 gen 20234,50004,50004,50004,50004,5000-
02 gen 20234,44004,44004,44004,44004,4400-
30 dic 20224,48004,48004,48004,48004,4800-
29 dic 20224,42004,44004,36004,40004,40001.626
28 dic 20224,44004,44004,44004,44004,4400-
27 dic 20224,42004,42004,42004,42004,4200-
23 dic 20224,42004,42004,42004,42004,4200-
22 dic 20224,46004,46004,46004,46004,4600-
21 dic 20224,46004,46004,46004,46004,4600-
20 dic 20224,50004,50004,50004,50004,5000-
19 dic 20224,46004,46004,46004,46004,4600-
16 dic 20224,62004,62004,62004,62004,6200-
15 dic 20224,64004,64004,64004,64004,6400-
14 dic 20224,64004,64004,64004,64004,6400-
13 dic 20224,46004,46004,46004,46004,4600-
12 dic 20224,54004,54004,54004,54004,5400-
09 dic 20224,54004,54004,54004,54004,5400-
08 dic 20224,54004,54004,54004,54004,5400-
07 dic 20224,40004,40004,40004,40004,4000-
06 dic 20224,50004,50004,50004,50004,5000-
05 dic 20224,42004,42004,42004,42004,4200-
02 dic 20224,40004,40004,40004,40004,4000-
01 dic 20224,46004,46004,46004,46004,4600-
30 nov 20224,32004,32004,32004,32004,3200-
29 nov 20224,22004,22004,22004,22004,2200-
28 nov 20224,20004,20004,20004,20004,2000-
25 nov 20224,22004,22004,22004,22004,2200-
24 nov 20224,32004,32004,32004,32004,3200-
23 nov 20224,32004,32004,32004,32004,3200-
22 nov 20224,36004,36004,36004,36004,3600-
21 nov 20224,28004,28004,28004,28004,2800-
18 nov 20224,36004,36004,36004,36004,3600-
17 nov 20224,38004,38004,38004,38004,3800-
16 nov 20224,32004,32004,32004,32004,3200-
15 nov 20224,48004,48004,48004,48004,4800-
14 nov 20224,22004,22004,22004,22004,2200-
11 nov 20224,20004,20004,20004,20004,2000-
10 nov 20224,10004,10004,10004,10004,1000-
09 nov 20224,30004,30004,30004,30004,3000-
08 nov 20224,58004,58004,58004,58004,580010
07 nov 20224,52004,52004,52004,52004,5200-
*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...