Italia markets closed

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

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,2000-0,0200 (-0,47%)
Al 08:20AM CET. Mercato aperto.
Periodo di tempo:
28 nov 2021 - 28 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 20224,20004,20004,20004,20004,200010
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-
04 nov 20224,38004,38004,38004,38004,3800-
03 nov 20224,30004,30004,30004,30004,3000-
02 nov 20224,30004,30004,30004,30004,3000-
01 nov 20224,30004,30004,30004,30004,3000-
31 ott 20224,28004,28004,28004,28004,2800-
28 ott 20224,24004,24004,24004,24004,2400-
27 ott 20224,38004,38004,38004,38004,3800-
26 ott 20224,42004,42004,42004,42004,4200-
25 ott 20224,42004,42004,42004,42004,4200-
24 ott 20224,32004,32004,32004,32004,3200-
21 ott 20224,46004,46004,46004,46004,4600-
20 ott 20224,34004,34004,34004,34004,3400-
19 ott 20224,20004,20004,20004,20004,2000-
18 ott 20224,14004,14004,14004,14004,1400-
17 ott 20224,14004,14004,14004,14004,1400-
14 ott 20224,16004,16004,16004,16004,1600-
13 ott 20223,98003,98003,98003,98003,9800-
12 ott 20224,10004,10004,10004,10004,1000255
11 ott 20223,96003,96003,96003,96003,9600-
10 ott 20223,86003,86003,86003,86003,8600-
07 ott 20224,40004,40004,40004,40004,4000-
06 ott 20224,34004,34004,34004,34004,3400-
05 ott 20224,32004,32004,32004,32004,3200-
04 ott 20224,12004,12004,12004,12004,1200492
03 ott 20224,14004,14004,14004,14004,1400-
30 set 20224,22004,22004,22004,22004,2200-
29 set 20224,30004,30004,30004,30004,3000-
28 set 20224,34004,34004,34004,34004,3400-
27 set 20224,42004,42004,42004,42004,4200-
26 set 20224,42004,62004,42004,62004,6200110
23 set 20224,52004,56004,52004,56004,560030
22 set 20224,34004,34004,34004,34004,3400-
21 set 20224,28004,28004,28004,28004,2800-
20 set 20224,32004,32004,32004,32004,3200-
19 set 20224,28004,28004,28004,28004,2800-
16 set 20224,36004,36004,36004,36004,3600-
15 set 20224,38004,38004,38004,38004,3800-
14 set 20224,36004,36004,36004,42004,4200-
13 set 20224,42004,42004,42004,48004,4800-
12 set 20224,50004,50004,50004,50004,5000-
09 set 20224,50004,50004,50004,50004,5000-
08 set 20224,50004,50004,50004,50004,5000-
07 set 20224,78004,78004,78004,78004,7800-
06 set 20224,52004,52004,52004,52004,5200-
05 set 20224,54004,54004,54004,54004,5400-
02 set 20224,66004,66004,66004,66004,6600-
01 set 20224,78004,78004,78004,78004,7800-
31 ago 20224,70004,70004,70004,70004,7000-
30 ago 20224,92004,92004,92004,92004,9200-
29 ago 20224,82004,82004,82004,82004,8200-
26 ago 20224,56004,56004,56004,56004,5600-
25 ago 20224,44004,44004,44004,44004,4400-
24 ago 20224,54004,54004,54004,54004,5400-
23 ago 20224,66004,66004,66004,66004,6600-
22 ago 20224,68004,68004,68004,68004,6800-
19 ago 20224,78004,78004,78004,78004,7800-
18 ago 20224,76004,76004,76004,76004,760010.000
17 ago 20224,48004,48004,48004,48004,4800-
16 ago 20224,46004,46004,46004,46004,4600-
15 ago 20224,40004,40004,40004,40004,4000-
12 ago 20224,38004,38004,38004,38004,3800-
11 ago 20224,50004,50004,50004,50004,5000-
10 ago 20224,42004,42004,42004,42004,4200-
09 ago 20224,48004,48004,48004,48004,4800-
08 ago 20224,50004,50004,50004,50004,5000-
05 ago 20224,44004,44004,44004,44004,4400-
04 ago 20224,10004,10004,10004,10004,1000-
03 ago 20224,06004,06004,06004,06004,0600-
02 ago 20224,06004,06004,06004,06004,0600-
01 ago 20224,06004,06004,06004,06004,0600-
29 lug 20224,10004,10004,10004,10004,1000-
28 lug 20224,20004,20004,20004,20004,2000-
27 lug 20224,22004,22004,22004,22004,2200-
26 lug 20224,24004,24004,24004,24004,2400-
25 lug 20224,22004,22004,22004,22004,2200-
22 lug 20224,30004,30004,30004,30004,3000-
21 lug 20224,60004,60004,60004,60004,6000-
20 lug 20224,50004,50004,50004,50004,5000-
19 lug 20224,74004,74004,74004,74004,7400100
18 lug 20224,66004,66004,66004,66004,6600-
15 lug 20224,74004,74004,74004,74004,7400-
14 lug 20224,72004,72004,72004,72004,7200-
13 lug 20224,60004,60004,60004,60004,6000-
12 lug 20224,64004,64004,64004,64004,6400-
*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...