Italia markets close in 2 minutes
FTSE MIB
34.664,26 +171,85 (+0,50%) Dow Jones
38.454,61 -231,71 (-0,60%) Nasdaq
16.798,31 +63,30 (+0,38%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
74,32 -2,67 (-3,47%) Bitcoin EUR
63.474,57 +983,93 (+1,57%)
CSSC Offshore & Marine Engineering (Group) Company Limited (0317.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 giu 2024 | 14,680 | 15,260 | 14,360 | 14,740 | 14,740 | 3.069.400 |
| 03 giu 2024 | 0.012082 Dividendo | |||||
| 31 mag 2024 | 14,040 | 14,680 | 14,000 | 14,480 | 14,468 | 1.815.200 |
| 30 mag 2024 | 13,960 | 14,700 | 13,640 | 14,020 | 14,008 | 2.744.000 |
| 29 mag 2024 | 14,540 | 14,900 | 14,040 | 14,060 | 14,048 | 2.969.800 |
| 28 mag 2024 | 14,640 | 15,060 | 14,460 | 14,500 | 14,488 | 1.631.000 |
| 27 mag 2024 | 14,120 | 15,080 | 14,100 | 14,820 | 14,808 | 1.408.000 |
| 24 mag 2024 | 14,880 | 14,960 | 14,200 | 14,440 | 14,428 | 2.355.200 |
| 23 mag 2024 | 14,900 | 15,280 | 14,520 | 14,800 | 14,788 | 3.634.331 |
| 22 mag 2024 | 14,600 | 15,100 | 14,600 | 14,800 | 14,788 | 3.712.000 |
| 21 mag 2024 | 14,840 | 15,140 | 14,500 | 14,600 | 14,588 | 4.759.200 |
| 20 mag 2024 | 14,480 | 14,840 | 14,280 | 14,780 | 14,768 | 3.361.200 |
| 17 mag 2024 | 13,840 | 14,380 | 13,540 | 14,040 | 14,028 | 1.958.900 |
| 16 mag 2024 | 14,100 | 14,820 | 13,300 | 13,840 | 13,828 | 6.172.200 |
| 14 mag 2024 | 14,280 | 15,000 | 14,180 | 14,500 | 14,488 | 7.716.600 |
| 13 mag 2024 | 12,320 | 14,200 | 12,320 | 14,200 | 14,188 | 12.362.590 |
| 10 mag 2024 | 12,100 | 12,480 | 11,860 | 12,320 | 12,310 | 4.495.800 |
| 09 mag 2024 | 11,440 | 12,020 | 11,440 | 11,880 | 11,870 | 3.462.640 |
| 08 mag 2024 | 11,320 | 11,440 | 11,140 | 11,440 | 11,430 | 1.446.445 |
| 07 mag 2024 | 11,100 | 11,440 | 11,100 | 11,240 | 11,231 | 732.600 |
| 06 mag 2024 | 11,280 | 11,400 | 11,040 | 11,180 | 11,171 | 1.126.000 |
| 03 mag 2024 | 10,880 | 11,200 | 10,880 | 11,120 | 11,111 | 236.000 |
| 02 mag 2024 | 11,020 | 11,200 | 10,900 | 11,000 | 10,991 | 450.000 |
| 30 apr 2024 | 11,600 | 11,600 | 11,020 | 11,240 | 11,231 | 942.000 |
| 29 apr 2024 | 10,860 | 12,000 | 10,740 | 11,400 | 11,390 | 5.110.000 |
| 26 apr 2024 | 10,800 | 11,000 | 10,640 | 10,880 | 10,871 | 2.254.600 |
| 25 apr 2024 | 10,340 | 10,680 | 10,220 | 10,620 | 10,611 | 658.600 |
| 24 apr 2024 | 10,520 | 10,760 | 10,080 | 10,460 | 10,451 | 2.252.000 |
| 23 apr 2024 | 11,260 | 11,260 | 10,380 | 10,480 | 10,471 | 2.851.000 |
| 22 apr 2024 | 11,520 | 11,620 | 11,180 | 11,260 | 11,251 | 534.400 |
| 19 apr 2024 | 11,400 | 11,580 | 11,200 | 11,300 | 11,291 | 1.338.600 |
| 18 apr 2024 | 11,380 | 11,420 | 11,200 | 11,360 | 11,351 | 572.000 |
| 17 apr 2024 | 11,200 | 11,460 | 11,200 | 11,340 | 11,331 | 460.000 |
| 16 apr 2024 | 11,580 | 11,580 | 11,080 | 11,100 | 11,091 | 433.800 |
| 15 apr 2024 | 10,780 | 11,460 | 10,780 | 11,440 | 11,430 | 1.607.000 |
| 12 apr 2024 | 11,260 | 11,260 | 10,520 | 10,820 | 10,811 | 1.332.000 |
| 11 apr 2024 | 11,240 | 11,380 | 11,120 | 11,140 | 11,131 | 620.000 |
| 10 apr 2024 | 11,260 | 11,520 | 11,240 | 11,300 | 11,291 | 536.000 |
| 09 apr 2024 | 11,640 | 11,660 | 11,280 | 11,320 | 11,311 | 542.171 |
| 08 apr 2024 | 11,200 | 11,780 | 11,120 | 11,640 | 11,630 | 885.200 |
| 05 apr 2024 | 11,420 | 11,420 | 11,020 | 11,200 | 11,191 | 150.000 |
| 03 apr 2024 | 11,200 | 11,420 | 11,100 | 11,420 | 11,410 | 970.400 |
| 02 apr 2024 | 11,000 | 11,240 | 11,000 | 11,200 | 11,191 | 1.521.000 |
| 28 mar 2024 | 10,700 | 10,960 | 10,700 | 10,800 | 10,791 | 506.000 |
| 27 mar 2024 | 10,740 | 10,860 | 10,680 | 10,700 | 10,691 | 459.800 |
| 26 mar 2024 | 10,920 | 11,080 | 10,760 | 10,780 | 10,771 | 572.000 |
| 25 mar 2024 | 11,200 | 11,200 | 10,880 | 10,940 | 10,931 | 793.800 |
| 22 mar 2024 | 11,240 | 11,360 | 11,020 | 11,180 | 11,171 | 471.400 |
| 21 mar 2024 | 11,380 | 11,440 | 11,260 | 11,340 | 11,331 | 278.687 |
| 20 mar 2024 | 11,440 | 11,440 | 11,240 | 11,240 | 11,231 | 226.000 |
| 19 mar 2024 | 11,100 | 11,520 | 11,100 | 11,440 | 11,430 | 1.711.200 |
| 18 mar 2024 | 11,080 | 11,380 | 11,080 | 11,200 | 11,191 | 1.092.000 |
| 15 mar 2024 | 11,060 | 11,180 | 10,880 | 11,020 | 11,011 | 795.000 |
| 14 mar 2024 | 10,980 | 11,320 | 10,960 | 11,200 | 11,191 | 1.278.000 |
| 13 mar 2024 | 11,280 | 11,320 | 10,840 | 10,960 | 10,951 | 2.238.600 |
| 12 mar 2024 | 11,800 | 11,800 | 11,140 | 11,140 | 11,131 | 2.421.000 |
| 11 mar 2024 | 11,860 | 11,880 | 11,500 | 11,840 | 11,830 | 1.488.600 |
| 08 mar 2024 | 11,500 | 11,880 | 11,500 | 11,860 | 11,850 | 844.400 |
| 07 mar 2024 | 11,820 | 12,000 | 11,460 | 11,480 | 11,470 | 1.282.884 |
| 06 mar 2024 | 11,780 | 11,880 | 11,680 | 11,840 | 11,830 | 723.000 |
| 05 mar 2024 | 11,800 | 11,960 | 11,500 | 11,820 | 11,810 | 1.288.000 |
| 04 mar 2024 | 11,500 | 12,000 | 11,280 | 11,880 | 11,870 | 4.504.000 |
| 01 mar 2024 | 11,420 | 11,540 | 11,200 | 11,480 | 11,470 | 1.757.534 |
| 29 feb 2024 | 10,520 | 11,640 | 10,320 | 11,320 | 11,311 | 3.376.200 |
| 28 feb 2024 | 10,900 | 11,260 | 10,580 | 10,720 | 10,711 | 2.197.500 |
| 27 feb 2024 | 10,460 | 10,900 | 10,460 | 10,900 | 10,891 | 1.464.600 |
| 26 feb 2024 | 10,720 | 10,840 | 10,500 | 10,620 | 10,611 | 1.086.600 |
| 23 feb 2024 | 10,880 | 10,880 | 10,580 | 10,720 | 10,711 | 1.041.066 |
| 22 feb 2024 | 10,700 | 10,760 | 10,360 | 10,600 | 10,591 | 856.850 |
| 21 feb 2024 | 10,560 | 10,900 | 10,520 | 10,640 | 10,631 | 1.500.600 |
| 20 feb 2024 | 10,320 | 10,640 | 10,320 | 10,560 | 10,551 | 1.094.800 |
| 19 feb 2024 | 10,480 | 10,500 | 10,220 | 10,440 | 10,431 | 602.000 |
| 16 feb 2024 | 10,240 | 10,560 | 10,200 | 10,560 | 10,551 | 142.000 |
| 15 feb 2024 | 10,000 | 10,260 | 10,000 | 10,260 | 10,251 | 46.000 |
| 14 feb 2024 | 9,910 | 10,300 | 9,910 | 10,240 | 10,231 | 45.000 |
| 09 feb 2024 | 10,200 | 10,300 | 10,200 | 10,300 | 10,291 | 4.000 |
| 08 feb 2024 | 10,460 | 10,480 | 10,260 | 10,360 | 10,351 | 550.000 |
| 07 feb 2024 | 10,280 | 10,400 | 10,140 | 10,280 | 10,271 | 943.000 |
| 06 feb 2024 | 9,610 | 10,180 | 9,610 | 10,120 | 10,112 | 673.800 |
| 05 feb 2024 | 10,160 | 10,140 | 9,420 | 9,770 | 9,762 | 1.658.600 |
| 02 feb 2024 | 10,480 | 10,500 | 10,000 | 10,260 | 10,251 | 770.600 |
| 01 feb 2024 | 9,910 | 10,540 | 9,910 | 10,260 | 10,251 | 444.000 |
| 31 gen 2024 | 10,480 | 10,480 | 9,990 | 10,120 | 10,112 | 658.000 |
| 30 gen 2024 | 10,480 | 10,520 | 10,220 | 10,320 | 10,311 | 1.254.000 |
| 29 gen 2024 | 10,500 | 10,800 | 10,180 | 10,480 | 10,471 | 1.656.400 |
| 26 gen 2024 | 10,320 | 10,680 | 10,080 | 10,480 | 10,471 | 1.196.000 |
| 25 gen 2024 | 10,080 | 10,780 | 9,930 | 10,580 | 10,571 | 2.726.000 |
| 24 gen 2024 | 9,880 | 10,000 | 9,640 | 9,930 | 9,922 | 1.640.800 |
| 23 gen 2024 | 9,300 | 9,680 | 9,300 | 9,640 | 9,632 | 777.600 |
| 22 gen 2024 | 10,180 | 10,180 | 9,290 | 9,340 | 9,332 | 1.699.400 |
| 19 gen 2024 | 9,660 | 9,960 | 9,620 | 9,880 | 9,872 | 520.260 |
| 18 gen 2024 | 9,980 | 10,000 | 9,680 | 9,890 | 9,882 | 884.000 |
| 17 gen 2024 | 10,240 | 10,260 | 9,960 | 9,980 | 9,972 | 902.000 |
| 16 gen 2024 | 10,480 | 10,600 | 9,990 | 10,280 | 10,271 | 2.252.600 |
| 15 gen 2024 | 10,900 | 10,900 | 10,200 | 10,480 | 10,471 | 2.028.000 |
| 12 gen 2024 | 10,780 | 10,960 | 10,600 | 10,960 | 10,951 | 740.000 |
| 11 gen 2024 | 10,760 | 11,020 | 10,660 | 10,780 | 10,771 | 992.800 |
| 10 gen 2024 | 10,720 | 10,740 | 10,400 | 10,620 | 10,611 | 1.314.600 |
| 09 gen 2024 | 10,760 | 10,780 | 10,580 | 10,740 | 10,731 | 588.000 |
| 08 gen 2024 | 10,600 | 10,880 | 10,520 | 10,680 | 10,671 | 362.000 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.