Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.325,83 +936,48 (+1,60%)
Meitu, Inc. (1357.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 3,480 | 3,500 | 3,340 | 3,370 | 3,370 | 18.021.593 |
| 02 mag 2024 | 3,200 | 3,400 | 3,170 | 3,390 | 3,390 | 20.335.500 |
| 30 apr 2024 | 3,330 | 3,390 | 3,230 | 3,260 | 3,260 | 30.314.500 |
| 29 apr 2024 | 3,300 | 3,410 | 3,250 | 3,310 | 3,310 | 46.676.128 |
| 26 apr 2024 | 3,120 | 3,360 | 3,120 | 3,300 | 3,300 | 77.931.128 |
| 25 apr 2024 | 3,190 | 3,220 | 3,100 | 3,110 | 3,110 | 32.059.473 |
| 24 apr 2024 | 3,160 | 3,270 | 3,130 | 3,220 | 3,220 | 43.268.985 |
| 23 apr 2024 | 3,060 | 3,180 | 3,030 | 3,150 | 3,150 | 38.458.000 |
| 22 apr 2024 | 2,920 | 3,050 | 2,900 | 2,990 | 2,990 | 26.939.601 |
| 19 apr 2024 | 3,020 | 3,020 | 2,850 | 2,920 | 2,920 | 37.226.750 |
| 18 apr 2024 | 3,090 | 3,090 | 3,000 | 3,030 | 3,030 | 12.818.814 |
| 17 apr 2024 | 3,000 | 3,120 | 2,990 | 3,070 | 3,070 | 22.262.000 |
| 16 apr 2024 | 3,190 | 3,190 | 2,870 | 2,980 | 2,980 | 78.546.431 |
| 15 apr 2024 | 3,170 | 3,250 | 3,100 | 3,230 | 3,230 | 24.119.084 |
| 12 apr 2024 | 3,310 | 3,320 | 3,170 | 3,180 | 3,180 | 27.248.900 |
| 11 apr 2024 | 3,130 | 3,310 | 3,080 | 3,280 | 3,280 | 44.905.550 |
| 10 apr 2024 | 3,170 | 3,270 | 3,130 | 3,150 | 3,150 | 45.505.000 |
| 09 apr 2024 | 3,070 | 3,220 | 3,070 | 3,220 | 3,220 | 45.433.980 |
| 08 apr 2024 | 3,080 | 3,110 | 3,000 | 3,040 | 3,040 | 33.236.687 |
| 05 apr 2024 | 3,090 | 3,130 | 3,030 | 3,100 | 3,100 | 7.695.500 |
| 03 apr 2024 | 3,220 | 3,220 | 3,000 | 3,090 | 3,090 | 70.407.500 |
| 02 apr 2024 | 3,360 | 3,400 | 3,200 | 3,230 | 3,230 | 49.010.347 |
| 28 mar 2024 | 3,250 | 3,370 | 3,230 | 3,280 | 3,280 | 48.444.647 |
| 27 mar 2024 | 3,420 | 3,420 | 3,190 | 3,220 | 3,220 | 53.545.569 |
| 26 mar 2024 | 3,390 | 3,600 | 3,390 | 3,410 | 3,410 | 61.963.160 |
| 25 mar 2024 | 3,580 | 3,630 | 3,350 | 3,370 | 3,370 | 52.553.000 |
| 22 mar 2024 | 3,670 | 3,670 | 3,460 | 3,500 | 3,500 | 68.612.500 |
| 21 mar 2024 | 3,650 | 3,810 | 3,600 | 3,670 | 3,670 | 97.806.814 |
| 20 mar 2024 | 3,460 | 3,630 | 3,390 | 3,580 | 3,580 | 71.604.114 |
| 19 mar 2024 | 3,570 | 3,650 | 3,450 | 3,460 | 3,460 | 76.447.478 |
| 18 mar 2024 | 3,220 | 3,730 | 3,200 | 3,610 | 3,610 | 234.632.242 |
| 15 mar 2024 | 3,220 | 3,280 | 3,120 | 3,150 | 3,150 | 90.273.685 |
| 14 mar 2024 | 3,390 | 3,400 | 3,240 | 3,320 | 3,320 | 57.627.731 |
| 13 mar 2024 | 3,150 | 3,400 | 3,150 | 3,350 | 3,350 | 119.476.600 |
| 12 mar 2024 | 3,200 | 3,350 | 3,090 | 3,120 | 3,120 | 118.839.144 |
| 11 mar 2024 | 3,050 | 3,120 | 2,990 | 3,110 | 3,110 | 61.020.268 |
| 08 mar 2024 | 2,730 | 3,130 | 2,720 | 3,050 | 3,050 | 155.152.373 |
| 07 mar 2024 | 2,780 | 2,810 | 2,670 | 2,690 | 2,690 | 47.458.200 |
| 06 mar 2024 | 2,730 | 2,810 | 2,670 | 2,780 | 2,780 | 56.745.342 |
| 05 mar 2024 | 2,790 | 2,850 | 2,690 | 2,740 | 2,740 | 89.793.300 |
| 04 mar 2024 | 2,600 | 2,830 | 2,570 | 2,790 | 2,790 | 132.799.160 |
| 01 mar 2024 | 2,570 | 2,630 | 2,510 | 2,570 | 2,570 | 54.444.918 |
| 29 feb 2024 | 2,510 | 2,660 | 2,460 | 2,580 | 2,580 | 90.275.336 |
| 28 feb 2024 | 2,560 | 2,620 | 2,430 | 2,460 | 2,460 | 58.118.516 |
| 27 feb 2024 | 2,480 | 2,590 | 2,430 | 2,560 | 2,560 | 76.153.100 |
| 26 feb 2024 | 2,460 | 2,540 | 2,430 | 2,440 | 2,440 | 38.145.628 |
| 23 feb 2024 | 2,560 | 2,600 | 2,400 | 2,450 | 2,450 | 72.803.735 |
| 22 feb 2024 | 2,540 | 2,650 | 2,530 | 2,560 | 2,560 | 46.849.000 |
| 21 feb 2024 | 2,420 | 2,600 | 2,410 | 2,540 | 2,540 | 49.969.500 |
| 20 feb 2024 | 2,420 | 2,510 | 2,380 | 2,460 | 2,460 | 50.639.500 |
| 19 feb 2024 | 2,640 | 2,680 | 2,380 | 2,380 | 2,380 | 111.877.000 |
| 16 feb 2024 | 2,460 | 2,550 | 2,370 | 2,540 | 2,540 | 30.404.733 |
| 15 feb 2024 | 2,500 | 2,510 | 2,390 | 2,450 | 2,450 | 13.462.500 |
| 14 feb 2024 | 2,400 | 2,450 | 2,340 | 2,450 | 2,450 | 9.050.324 |
| 09 feb 2024 | 2,390 | 2,390 | 2,390 | 2,390 | 2,390 | - |
| 08 feb 2024 | 2,440 | 2,550 | 2,410 | 2,530 | 2,530 | 35.755.000 |
| 07 feb 2024 | 2,500 | 2,600 | 2,420 | 2,430 | 2,430 | 93.248.500 |
| 06 feb 2024 | 2,350 | 2,480 | 2,240 | 2,450 | 2,450 | 84.725.300 |
| 05 feb 2024 | 2,340 | 2,440 | 2,260 | 2,310 | 2,310 | 81.312.176 |
| 02 feb 2024 | 2,380 | 2,480 | 2,220 | 2,290 | 2,290 | 67.422.193 |
| 01 feb 2024 | 2,340 | 2,460 | 2,300 | 2,350 | 2,350 | 52.539.000 |
| 31 gen 2024 | 2,410 | 2,450 | 2,250 | 2,320 | 2,320 | 64.861.594 |
| 30 gen 2024 | 2,610 | 2,610 | 2,380 | 2,410 | 2,410 | 69.526.256 |
| 29 gen 2024 | 2,660 | 2,700 | 2,560 | 2,620 | 2,620 | 60.354.728 |
| 26 gen 2024 | 2,840 | 2,910 | 2,590 | 2,640 | 2,640 | 89.756.224 |
| 25 gen 2024 | 2,890 | 2,970 | 2,820 | 2,860 | 2,860 | 73.618.000 |
| 24 gen 2024 | 2,860 | 2,930 | 2,780 | 2,890 | 2,890 | 69.472.730 |
| 23 gen 2024 | 2,680 | 2,880 | 2,630 | 2,800 | 2,800 | 88.279.875 |
| 22 gen 2024 | 2,830 | 2,900 | 2,630 | 2,650 | 2,650 | 99.310.000 |
| 19 gen 2024 | 2,830 | 2,880 | 2,650 | 2,700 | 2,700 | 46.547.270 |
| 18 gen 2024 | 2,770 | 2,830 | 2,660 | 2,800 | 2,800 | 39.491.500 |
| 17 gen 2024 | 2,890 | 2,930 | 2,650 | 2,750 | 2,750 | 84.750.971 |
| 16 gen 2024 | 2,800 | 2,950 | 2,790 | 2,880 | 2,880 | 35.663.500 |
| 15 gen 2024 | 3,030 | 3,030 | 3,030 | 3,030 | 3,030 | - |
| 12 gen 2024 | 3,330 | 3,360 | 2,900 | 3,020 | 3,020 | 406.812.000 |
| 11 gen 2024 | 3,420 | 3,530 | 3,310 | 3,450 | 3,450 | 60.494.814 |
| 10 gen 2024 | 3,290 | 3,400 | 3,230 | 3,310 | 3,310 | 26.451.356 |
| 09 gen 2024 | 3,300 | 3,450 | 3,280 | 3,320 | 3,320 | 38.585.404 |
| 08 gen 2024 | 3,290 | 3,330 | 3,190 | 3,230 | 3,230 | 34.995.000 |
| 05 gen 2024 | 3,350 | 3,400 | 3,270 | 3,290 | 3,290 | 34.338.200 |
| 04 gen 2024 | 3,600 | 3,600 | 3,350 | 3,350 | 3,350 | 42.885.382 |
| 03 gen 2024 | 3,650 | 3,690 | 3,520 | 3,580 | 3,580 | 30.296.482 |
| 02 gen 2024 | 3,660 | 3,780 | 3,620 | 3,690 | 3,690 | 54.933.500 |
| 29 dic 2023 | 3,630 | 3,730 | 3,560 | 3,600 | 3,600 | 25.795.108 |
| 28 dic 2023 | 3,400 | 3,660 | 3,320 | 3,640 | 3,640 | 64.882.000 |
| 27 dic 2023 | 3,400 | 3,450 | 3,260 | 3,380 | 3,380 | 48.831.314 |
| 22 dic 2023 | 3,550 | 3,610 | 3,200 | 3,340 | 3,340 | 155.440.000 |
| 21 dic 2023 | 3,470 | 3,580 | 3,390 | 3,530 | 3,530 | 41.708.588 |
| 20 dic 2023 | 3,700 | 3,720 | 3,500 | 3,510 | 3,510 | 39.938.022 |
| 19 dic 2023 | 3,660 | 3,740 | 3,500 | 3,660 | 3,660 | 49.379.000 |
| 18 dic 2023 | 3,780 | 3,780 | 3,630 | 3,650 | 3,650 | 36.803.944 |
| 15 dic 2023 | 3,860 | 3,920 | 3,770 | 3,780 | 3,780 | 51.434.546 |
| 14 dic 2023 | 3,750 | 3,890 | 3,750 | 3,810 | 3,810 | 54.750.000 |
| 13 dic 2023 | 3,750 | 3,790 | 3,660 | 3,710 | 3,710 | 32.925.353 |
| 12 dic 2023 | 3,760 | 3,850 | 3,670 | 3,750 | 3,750 | 43.317.022 |
| 11 dic 2023 | 3,520 | 3,780 | 3,410 | 3,770 | 3,770 | 110.041.500 |
| 08 dic 2023 | 3,800 | 3,870 | 3,510 | 3,550 | 3,550 | 177.505.000 |
| 07 dic 2023 | 3,870 | 3,870 | 3,550 | 3,750 | 3,750 | 350.200.773 |
| 06 dic 2023 | 3,600 | 3,940 | 3,590 | 3,900 | 3,900 | 156.926.832 |
| 05 dic 2023 | 3,720 | 3,810 | 3,340 | 3,570 | 3,570 | 131.279.010 |
| *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.