Italia markets open in 4 hours 6 minutes
Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.849,65 +361,75 (+0,94%) EUR/USD
1,0857 +0,0002 (+0,02%) Bitcoin EUR
63.023,83 +722,14 (+1,16%) CMC Crypto 200
1.478,75 +50,18 (+3,51%)
China Railway Construction Corporation Limited (1186.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
In data: 10:38AM HKT. Mercato aperto.
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 | 5,410 | 5,460 | 5,390 | 5,440 | 5,440 | 1.691.000 |
| 31 mag 2024 | 5,390 | 5,500 | 5,390 | 5,390 | 5,390 | 10.458.903 |
| 30 mag 2024 | 5,470 | 5,500 | 5,340 | 5,360 | 5,360 | 17.285.000 |
| 29 mag 2024 | 5,550 | 5,560 | 5,450 | 5,480 | 5,480 | 8.563.500 |
| 28 mag 2024 | 5,590 | 5,620 | 5,510 | 5,550 | 5,550 | 7.637.500 |
| 27 mag 2024 | 5,560 | 5,620 | 5,550 | 5,590 | 5,590 | 7.912.000 |
| 24 mag 2024 | 5,500 | 5,580 | 5,500 | 5,520 | 5,520 | 7.978.000 |
| 23 mag 2024 | 5,730 | 5,730 | 5,500 | 5,550 | 5,550 | 20.601.884 |
| 22 mag 2024 | 5,670 | 5,790 | 5,670 | 5,720 | 5,720 | 18.216.000 |
| 21 mag 2024 | 5,770 | 5,780 | 5,630 | 5,650 | 5,650 | 15.618.613 |
| 20 mag 2024 | 5,850 | 5,890 | 5,760 | 5,800 | 5,800 | 13.669.000 |
| 17 mag 2024 | 5,760 | 5,870 | 5,660 | 5,870 | 5,870 | 18.767.500 |
| 16 mag 2024 | 5,610 | 5,820 | 5,580 | 5,760 | 5,760 | 25.313.500 |
| 14 mag 2024 | 5,670 | 5,720 | 5,550 | 5,570 | 5,570 | 10.613.960 |
| 13 mag 2024 | 5,490 | 5,710 | 5,470 | 5,670 | 5,670 | 20.735.922 |
| 10 mag 2024 | 5,220 | 5,530 | 5,220 | 5,490 | 5,490 | 32.488.059 |
| 09 mag 2024 | 5,120 | 5,270 | 5,120 | 5,240 | 5,240 | 9.541.900 |
| 08 mag 2024 | 5,180 | 5,210 | 5,100 | 5,130 | 5,130 | 7.813.106 |
| 07 mag 2024 | 5,240 | 5,300 | 5,170 | 5,180 | 5,180 | 10.315.000 |
| 06 mag 2024 | 5,110 | 5,240 | 5,110 | 5,210 | 5,210 | 15.625.000 |
| 03 mag 2024 | 5,060 | 5,130 | 5,060 | 5,090 | 5,090 | 3.051.378 |
| 02 mag 2024 | 5,080 | 5,080 | 4,950 | 5,030 | 5,030 | 2.180.000 |
| 30 apr 2024 | 5,170 | 5,180 | 5,020 | 5,060 | 5,060 | 14.088.306 |
| 29 apr 2024 | 5,170 | 5,200 | 5,120 | 5,180 | 5,180 | 9.253.000 |
| 26 apr 2024 | 5,040 | 5,150 | 5,010 | 5,130 | 5,130 | 15.827.138 |
| 25 apr 2024 | 4,980 | 5,080 | 4,950 | 5,010 | 5,010 | 10.294.000 |
| 24 apr 2024 | 4,920 | 4,980 | 4,900 | 4,980 | 4,980 | 5.600.000 |
| 23 apr 2024 | 4,930 | 4,950 | 4,880 | 4,910 | 4,910 | 4.953.735 |
| 22 apr 2024 | 4,960 | 5,030 | 4,920 | 4,940 | 4,940 | 8.262.840 |
| 19 apr 2024 | 4,970 | 5,000 | 4,910 | 4,970 | 4,970 | 5.683.500 |
| 18 apr 2024 | 4,930 | 4,980 | 4,930 | 4,970 | 4,970 | 8.461.000 |
| 17 apr 2024 | 4,890 | 4,960 | 4,850 | 4,940 | 4,940 | 7.117.226 |
| 16 apr 2024 | 5,000 | 5,010 | 4,830 | 4,840 | 4,840 | 11.128.000 |
| 15 apr 2024 | 4,810 | 5,070 | 4,800 | 4,980 | 4,980 | 21.332.500 |
| 12 apr 2024 | 4,860 | 4,860 | 4,790 | 4,810 | 4,810 | 6.491.000 |
| 11 apr 2024 | 4,800 | 4,870 | 4,790 | 4,850 | 4,850 | 7.337.480 |
| 10 apr 2024 | 4,870 | 4,870 | 4,810 | 4,820 | 4,820 | 5.214.000 |
| 09 apr 2024 | 4,870 | 4,890 | 4,830 | 4,850 | 4,850 | 4.589.354 |
| 08 apr 2024 | 4,810 | 4,930 | 4,810 | 4,850 | 4,850 | 7.541.976 |
| 05 apr 2024 | 4,910 | 4,910 | 4,760 | 4,770 | 4,770 | 1.406.500 |
| 03 apr 2024 | 4,850 | 4,910 | 4,810 | 4,900 | 4,900 | 8.831.402 |
| 02 apr 2024 | 4,850 | 4,870 | 4,800 | 4,850 | 4,850 | 14.185.000 |
| 28 mar 2024 | 4,800 | 4,800 | 4,720 | 4,770 | 4,770 | 6.325.114 |
| 27 mar 2024 | 4,860 | 4,880 | 4,750 | 4,810 | 4,810 | 6.004.500 |
| 26 mar 2024 | 4,840 | 4,900 | 4,820 | 4,860 | 4,860 | 3.655.000 |
| 25 mar 2024 | 4,790 | 4,900 | 4,780 | 4,840 | 4,840 | 6.762.000 |
| 22 mar 2024 | 4,870 | 4,870 | 4,770 | 4,790 | 4,790 | 4.730.934 |
| 21 mar 2024 | 4,860 | 4,930 | 4,850 | 4,870 | 4,870 | 4.156.344 |
| 20 mar 2024 | 4,860 | 4,890 | 4,820 | 4,840 | 4,840 | 4.649.000 |
| 19 mar 2024 | 4,910 | 4,950 | 4,830 | 4,830 | 4,830 | 6.111.700 |
| 18 mar 2024 | 4,870 | 4,990 | 4,860 | 4,930 | 4,930 | 12.109.500 |
| 15 mar 2024 | 4,860 | 4,890 | 4,780 | 4,860 | 4,860 | 6.509.500 |
| 14 mar 2024 | 4,840 | 4,960 | 4,840 | 4,850 | 4,850 | 7.910.551 |
| 13 mar 2024 | 4,930 | 4,940 | 4,830 | 4,840 | 4,840 | 6.011.500 |
| 12 mar 2024 | 4,940 | 4,980 | 4,890 | 4,930 | 4,930 | 4.627.416 |
| 11 mar 2024 | 4,950 | 5,030 | 4,910 | 4,940 | 4,940 | 8.738.000 |
| 08 mar 2024 | 4,790 | 4,940 | 4,770 | 4,940 | 4,940 | 15.177.500 |
| 07 mar 2024 | 4,770 | 4,860 | 4,740 | 4,740 | 4,740 | 7.609.277 |
| 06 mar 2024 | 4,730 | 4,770 | 4,730 | 4,760 | 4,760 | 5.919.500 |
| 05 mar 2024 | 4,790 | 4,830 | 4,720 | 4,720 | 4,720 | 6.122.500 |
| 04 mar 2024 | 4,850 | 4,870 | 4,770 | 4,770 | 4,770 | 3.732.000 |
| 01 mar 2024 | 4,820 | 4,860 | 4,790 | 4,850 | 4,850 | 3.483.500 |
| 29 feb 2024 | 4,810 | 4,840 | 4,780 | 4,820 | 4,820 | 4.942.695 |
| 28 feb 2024 | 4,870 | 4,950 | 4,740 | 4,760 | 4,760 | 14.082.000 |
| 27 feb 2024 | 4,870 | 4,880 | 4,820 | 4,870 | 4,870 | 3.753.500 |
| 26 feb 2024 | 4,930 | 4,940 | 4,820 | 4,870 | 4,870 | 6.075.700 |
| 23 feb 2024 | 4,890 | 4,960 | 4,860 | 4,930 | 4,930 | 9.837.954 |
| 22 feb 2024 | 4,840 | 4,890 | 4,800 | 4,890 | 4,890 | 6.300.000 |
| 21 feb 2024 | 4,710 | 4,920 | 4,710 | 4,840 | 4,840 | 16.043.500 |
| 20 feb 2024 | 4,710 | 4,750 | 4,680 | 4,710 | 4,710 | 6.683.500 |
| 19 feb 2024 | 4,690 | 4,710 | 4,650 | 4,680 | 4,680 | 10.959.581 |
| 16 feb 2024 | 4,550 | 4,710 | 4,550 | 4,700 | 4,700 | 2.239.500 |
| 15 feb 2024 | 4,550 | 4,600 | 4,470 | 4,600 | 4,600 | 3.288.119 |
| 14 feb 2024 | 4,500 | 4,600 | 4,450 | 4,580 | 4,580 | 2.076.500 |
| 09 feb 2024 | 4,570 | 4,580 | 4,450 | 4,580 | 4,580 | 1.556.720 |
| 08 feb 2024 | 4,560 | 4,620 | 4,540 | 4,600 | 4,600 | 7.342.000 |
| 07 feb 2024 | 4,590 | 4,650 | 4,540 | 4,540 | 4,540 | 8.324.320 |
| 06 feb 2024 | 4,440 | 4,590 | 4,390 | 4,590 | 4,590 | 11.325.000 |
| 05 feb 2024 | 4,520 | 4,520 | 4,400 | 4,410 | 4,410 | 8.847.500 |
| 02 feb 2024 | 4,530 | 4,650 | 4,400 | 4,520 | 4,520 | 14.378.000 |
| 01 feb 2024 | 4,580 | 4,590 | 4,460 | 4,500 | 4,500 | 9.363.400 |
| 31 gen 2024 | 4,700 | 4,730 | 4,520 | 4,550 | 4,550 | 17.233.040 |
| 30 gen 2024 | 4,740 | 4,840 | 4,670 | 4,700 | 4,700 | 18.895.000 |
| 29 gen 2024 | 4,700 | 4,960 | 4,690 | 4,730 | 4,730 | 31.106.085 |
| 26 gen 2024 | 4,670 | 4,750 | 4,610 | 4,650 | 4,650 | 14.736.005 |
| 25 gen 2024 | 4,410 | 4,720 | 4,400 | 4,680 | 4,680 | 34.594.700 |
| 24 gen 2024 | 4,170 | 4,400 | 4,130 | 4,390 | 4,390 | 14.390.700 |
| 23 gen 2024 | 4,100 | 4,160 | 4,060 | 4,130 | 4,130 | 4.574.001 |
| 22 gen 2024 | 4,210 | 4,240 | 4,060 | 4,070 | 4,070 | 9.002.666 |
| 19 gen 2024 | 4,250 | 4,270 | 4,190 | 4,190 | 4,190 | 3.963.341 |
| 18 gen 2024 | 4,230 | 4,250 | 4,180 | 4,240 | 4,240 | 4.901.500 |
| 17 gen 2024 | 4,400 | 4,410 | 4,200 | 4,210 | 4,210 | 11.915.500 |
| 16 gen 2024 | 4,430 | 4,460 | 4,390 | 4,400 | 4,400 | 2.979.850 |
| 15 gen 2024 | 4,450 | 4,470 | 4,430 | 4,440 | 4,440 | 4.469.500 |
| 12 gen 2024 | 4,490 | 4,500 | 4,440 | 4,450 | 4,450 | 1.941.703 |
| 11 gen 2024 | 4,420 | 4,470 | 4,410 | 4,450 | 4,450 | 3.679.114 |
| 10 gen 2024 | 4,440 | 4,470 | 4,380 | 4,420 | 4,420 | 3.873.500 |
| 09 gen 2024 | 4,430 | 4,490 | 4,400 | 4,430 | 4,430 | 4.192.000 |
| 08 gen 2024 | 4,570 | 4,590 | 4,430 | 4,440 | 4,440 | 5.030.259 |
| 05 gen 2024 | 4,540 | 4,670 | 4,540 | 4,550 | 4,550 | 4.438.300 |
| *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.