Registration Strip Icon for alerts Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.

China Mengniu Dairy Company Ltd (PK)

CIADY
22,26
-0,80 (-3,47%)
10 Dic 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: OTCMarkets
Tipo: Ricevuta di Deposito
Valuta: USD
<

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
09 Dic 2024 23,06 1,68 7,86% 23,175 23,59 22,99 16.447
06 Dic 2024 21,38 -0,12 -0,54% 21,16 21,59 21,16 7.072
05 Dic 2024 21,496 -0,19 -0,89% 21,38 21,56 21,38 18.345
04 Dic 2024 21,69 -0,46 -2,08% 22,00 22,00 21,67 25.809
03 Dic 2024 22,15 -0,41 -1,80% 22,57 22,865 22,01 7.960
02 Dic 2024 22,555 1,12 5,22% 22,4716 22,90 22,30 8.401
29 Nov 2024 21,437 -0,65 -2,95% 21,975 21,975 21,437 2.801
27 Nov 2024 22,089 0,71 3,32% 22,10 22,10 21,938 11.266
26 Nov 2024 21,38 -0,01 -0,03% 21,51 21,51 21,31 7.071
25 Nov 2024 21,386 -0,25 -1,17% 21,265 21,41 21,24 17.405
22 Nov 2024 21,64 -0,41 -1,86% 21,14 21,65 21,14 10.617
21 Nov 2024 22,05 0,16 0,73% 21,945 22,09 21,91 3.252
20 Nov 2024 21,89 0,26 1,20% 21,76 21,90 21,72 37.633
19 Nov 2024 21,63 0,09 0,42% 21,63 21,75 21,52 11.274
18 Nov 2024 21,54 -0,11 -0,51% 21,495 21,61 21,425 11.695
15 Nov 2024 21,65 0,46 2,17% 21,68 21,68 21,53 24.914
14 Nov 2024 21,19 -0,67 -3,06% 21,695 22,00 21,19 9.707
13 Nov 2024 21,86 -0,46 -2,06% 21,864 21,93 21,79 8.014
12 Nov 2024 22,32 -0,88 -3,79% 22,44 22,44 22,18 6.362
11 Nov 2024 23,20 0,21 0,91% 23,187 23,2233 23,07 2.793
08 Nov 2024 22,99 -2,16 -8,59% 23,175 23,175 22,895 8.327
07 Nov 2024 25,15 2,12 9,21% 24,80 25,15 24,80 8.721
06 Nov 2024 23,03 -0,54 -2,29% 22,62 23,1151 22,62 4.332
05 Nov 2024 23,57 0,92 4,06% 23,4818 23,57 23,44 7.520
04 Nov 2024 22,65 0,03 0,13% 22,855 22,855 22,593 6.232
01 Nov 2024 22,62 0,12 0,53% 22,8004 22,8004 22,57 4.456
31 Ott 2024 22,50 0,86 3,97% 22,46 22,50 22,217 13.194
30 Ott 2024 21,64 -0,35 -1,59% 21,55 21,72 21,55 7.592
29 Ott 2024 21,99 -0,58 -2,57% 22,075 22,26 21,913 8.231
28 Ott 2024 22,57 1,37 6,46% 22,39 22,5985 22,16 9.202
25 Ott 2024 21,20 0,41 1,97% 21,51 21,52 21,20 3.139
24 Ott 2024 20,79 -0,43 -2,03% 20,72 20,79 20,55 17.186
23 Ott 2024 21,22 0,04 0,19% 21,39 21,39 21,15 16.544
22 Ott 2024 21,18 0,84 4,11% 21,05 21,2604 21,05 4.416
21 Ott 2024 20,343 -0,37 -1,80% 20,38 20,38 20,3181 2.981
18 Ott 2024 20,7155 1,02 5,15% 20,71 20,76 20,71 1.106
17 Ott 2024 19,70 -0,83 -4,04% 19,695 19,83 19,695 7.402
16 Ott 2024 20,53 0,10 0,49% 20,56 20,78 20,53 5.677
15 Ott 2024 20,43 -1,77 -7,97% 20,84 20,89 20,43 1.873
14 Ott 2024 22,20 -0,67 -2,93% 23,30 23,30 22,145 6.178
11 Ott 2024 22,87 0,07 0,29% 22,925 23,09 22,60 4.430
10 Ott 2024 22,805 -0,16 -0,68% 22,49 22,965 22,49 9.764
09 Ott 2024 22,96 -0,66 -2,79% 22,5395 22,98 22,50 10.793
08 Ott 2024 23,62 -5,38 -18,55% 23,98 24,00 22,40 7.548
07 Ott 2024 29,00 2,76 10,52% 27,80 29,00 27,80 6.605
04 Ott 2024 26,24 1,22 4,88% 26,12 26,24 25,53 16.249
03 Ott 2024 25,02 -1,53 -5,76% 24,725 25,20 24,7039 4.536
02 Ott 2024 26,55 2,44 10,12% 26,20 27,1634 26,10 7.251
01 Ott 2024 24,11 0,88 3,79% 23,23 24,11 23,23 9.183
30 Set 2024 23,23 -0,63 -2,64% 23,86 23,8879 23,23 13.019
27 Set 2024 23,86 2,43 11,34% 23,01 23,98 23,01 7.480
26 Set 2024 21,43 2,83 15,22% 21,495 21,495 21,15 16.003
25 Set 2024 18,5985 -1,23 -6,21% 18,5474 18,83 18,5474 7.252
24 Set 2024 19,83 2,24 12,70% 19,08 19,83 19,08 27.905
23 Set 2024 17,595 0,24 1,41% 17,30 17,70 17,30 22.452
20 Set 2024 17,35 0,00 0,00% 17,48 17,48 17,35 12.348
19 Set 2024 17,35 1,23 7,63% 17,06 17,35 17,01 15.477
18 Set 2024 16,12 -0,08 -0,49% 16,83 16,83 16,10 7.565
17 Set 2024 16,20 0,18 1,12% 16,325 16,332 16,20 11.833
16 Set 2024 16,02 -0,16 -0,99% 16,02 16,06 16,01 15.491
13 Set 2024 16,18 0,25 1,57% 15,94 16,225 15,94 17.325
12 Set 2024 15,93 0,09 0,57% 15,89 15,94 15,775 41.437
11 Set 2024 15,84 0,10 0,64% 15,66 15,86 15,64 35.174

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network