Scarica l'app Stockscreener
2.81
5.95%
0.12
Storico Dei Prezzi Delle Azioni Di Zijin Mining Group Co., Ltd. - Class H (ZIJMF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-07 | $2.85 | $2.81 | $0.04 | 9,127.0 | +4.46% |
| 2025-07-31 | $2.69 | $2.35 | $0.34 | 214,447.0 | -3.76% |
| 2025-07-30 | $2.84 | $2.79 | $0.05 | 23,533.0 | -1.58% |
| 2025-07-29 | $2.85 | $2.82 | $0.03 | 14,489.0 | +0.71% |
| 2025-07-28 | $3.20 | $2.80 | $0.40 | 30,504.0 | +1.08% |
| 2025-07-25 | $2.86 | $2.79 | $0.074 | 35,239.0 | -1.24% |
| 2025-07-24 | $2.86 | $2.73 | $0.128 | 76,412.0 | +1.45% |
| 2025-07-23 | $2.95 | $2.72 | $0.23 | 128,447.0 | -3.65% |
| 2025-07-22 | $2.90 | $2.69 | $0.21 | 40,543.0 | +4.71% |
| 2025-07-21 | $2.79 | $2.71 | $0.08 | 28,723.0 | +2.60% |
| 2025-07-18 | $2.79 | $2.59 | $0.20 | 35,523.0 | +4.10% |
| 2025-07-17 | $2.67 | $2.57 | $0.105 | 83,118.0 | -1.75% |
| 2025-07-16 | $2.80 | $2.63 | $0.17 | 344,852.0 | +1.94% |
| 2025-07-15 | $2.65 | $2.58 | $0.07 | 6,125.0 | -0.85% |
| 2025-07-14 | $2.76 | $2.60 | $0.1583 | 15,258.0 | +2.04% |
| 2025-07-11 | $2.55 | $2.50 | $0.05 | 9,199.0 | +2.41% |
| 2025-07-10 | $2.56 | $2.49 | $0.0708 | 17,150.0 | -3.68% |
| 2025-07-09 | $2.61 | $2.57 | $0.04 | 24,656.0 | -2.97% |
| 2025-07-08 | $2.76 | $2.60 | $0.16 | 28,804.0 | -4.86% |
Zijin Mining Group Co., Ltd. - Class H Stock (ZIJMF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Zijin Mining Group Co., Ltd. - Class H nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ZIJMF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Zijin Mining Group Co., Ltd. - Class H fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Zijin Mining Group Co., Ltd. - Class H Storia dei prezzi delle azioni (ZIJMF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $2.85 | $2.81 | $0.04 | 9,127.0 | +4.46% |
| 2025-07 | $3.20 | $2.35 | $0.85 | 1,269,151.0 | +5.08% |
| 2025-06 | $2.75 | $2.23 | $0.518 | 3,127,875.0 | +16.26% |
| 2025-05 | $2.50 | $2.05 | $0.45 | 248,747.0 | +1.47% |
| 2025-04 | $2.34 | $1.59 | $0.75 | 782,300.0 | -5.98% |
| 2025-03 | $2.41 | $1.88 | $0.53 | 2,306,500.0 | +22.12% |
| 2025-02 | $2.15 | $1.85 | $0.30 | 349,443.0 | -4.55% |
| 2025-01 | $2.02 | $1.80 | $0.22 | 1,837,980.0 | +8.79% |
Zijin Mining Group Co., Ltd. - Class H Storia dei prezzi delle azioni (ZIJMF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $2.10 | $1.82 | $0.28 | 1,125,591.0 | -3.61% |
| 2024-11 | $2.20 | $1.82 | $0.3845 | 325,490.0 | -13.23% |
| 2024-10 | $2.40 | $2.05 | $0.35 | 454,802.0 | -1.79% |
| 2024-09 | $2.27 | $1.75 | $0.52 | 655,126.0 | +12.56% |
| 2024-08 | $2.08 | $1.85 | $0.225 | 77,941.0 | +2.58% |
| 2024-07 | $2.30 | $1.80 | $0.50 | 97,531.0 | -8.06% |
| 2024-06 | $2.27 | $1.99 | $0.28 | 78,166.0 | -0.57% |
| 2024-05 | $2.58 | $2.12 | $0.458 | 336,345.0 | -3.11% |
| 2024-04 | $2.35 | $2.00 | $0.35 | 637,673.0 | +7.35% |
| 2024-03 | $2.04 | $1.65 | $0.39 | 431,940.0 | +26.71% |
| 2024-02 | $1.70 | $1.42 | $0.28 | 238,968.0 | +10.27% |
| 2024-01 | $1.66 | $1.38 | $0.28 | 703,434.0 | +0.00% |
Zijin Mining Group Co., Ltd. - Class H Storia dei prezzi delle azioni (ZIJMF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-10 | $1.53 | $1.38 | $0.155 | 1,172,400.0 | -3.82% |
| 2023-09 | $1.69 | $1.55 | $0.14 | 70,053.0 | +0.64% |
| 2023-08 | $1.71 | $1.48 | $0.2285 | 1,375,329.0 | -7.14% |
| 2023-07 | $1.75 | $1.44 | $0.31 | 87,190.0 | +15.86% |
| 2023-06 | $1.56 | $1.40 | $0.1601 | 486,362.0 | +9.85% |
| 2023-05 | $1.74 | $1.32 | $0.415 | 311,549.0 | -18.52% |
| 2023-04 | $1.84 | $1.60 | $0.24 | 626,900.0 | -1.81% |
| 2023-03 | $1.68 | $1.50 | $0.18 | 908,153.0 | +9.27% |
| 2023-02 | $1.70 | $1.51 | $0.19 | 201,298.0 | -8.21% |
| 2023-01 | $1.73 | $1.39 | $0.34 | 277,164.0 | +26.05% |
15.18%
0.19%
Capitalizzazione:
|
Volume (24 ore):