Italia markets close in 6 hours 50 minutes
FTSE MIB
33.915,57 +168,91 (+0,50%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,66 +0,66 (+0,84%) Bitcoin EUR
54.065,54 +832,86 (+1,56%)
CSC Financial Co., Ltd. (6066.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 5,810 | 6,270 | 5,810 | 6,270 | 6,270 | 3.268.900 |
| 30 apr 2024 | 6,200 | 6,200 | 5,960 | 6,000 | 6,000 | 8.093.162 |
| 29 apr 2024 | 6,300 | 6,420 | 6,210 | 6,310 | 6,310 | 6.274.500 |
| 26 apr 2024 | 5,970 | 6,300 | 5,970 | 6,250 | 6,250 | 12.218.208 |
| 25 apr 2024 | 5,770 | 5,900 | 5,760 | 5,830 | 5,830 | 2.750.500 |
| 24 apr 2024 | 5,690 | 5,800 | 5,650 | 5,760 | 5,760 | 4.050.816 |
| 23 apr 2024 | 5,630 | 5,680 | 5,610 | 5,660 | 5,660 | 1.448.128 |
| 22 apr 2024 | 5,550 | 5,720 | 5,550 | 5,650 | 5,650 | 2.671.581 |
| 19 apr 2024 | 5,580 | 5,600 | 5,490 | 5,550 | 5,550 | 3.563.319 |
| 18 apr 2024 | 5,520 | 5,700 | 5,520 | 5,590 | 5,590 | 3.497.278 |
| 17 apr 2024 | 5,460 | 5,530 | 5,460 | 5,520 | 5,520 | 3.867.960 |
| 16 apr 2024 | 5,620 | 5,650 | 5,460 | 5,490 | 5,490 | 4.307.157 |
| 15 apr 2024 | 5,610 | 5,700 | 5,490 | 5,620 | 5,620 | 5.679.824 |
| 12 apr 2024 | 5,880 | 5,880 | 5,600 | 5,610 | 5,610 | 6.149.452 |
| 11 apr 2024 | 5,880 | 5,890 | 5,820 | 5,830 | 5,830 | 1.598.000 |
| 10 apr 2024 | 5,920 | 5,930 | 5,860 | 5,900 | 5,900 | 1.191.500 |
| 09 apr 2024 | 5,820 | 5,910 | 5,820 | 5,890 | 5,890 | 1.026.798 |
| 08 apr 2024 | 5,810 | 5,870 | 5,790 | 5,810 | 5,810 | 2.681.500 |
| 05 apr 2024 | 5,980 | 6,000 | 5,730 | 5,730 | 5,730 | 1.531.500 |
| 03 apr 2024 | 6,020 | 6,070 | 5,980 | 5,980 | 5,980 | 1.548.000 |
| 02 apr 2024 | 6,000 | 6,120 | 6,000 | 6,020 | 6,020 | 2.017.838 |
| 28 mar 2024 | 5,920 | 6,010 | 5,900 | 5,930 | 5,930 | 1.657.500 |
| 27 mar 2024 | 6,000 | 6,000 | 5,920 | 5,920 | 5,920 | 2.057.500 |
| 26 mar 2024 | 6,010 | 6,070 | 5,990 | 6,000 | 6,000 | 1.734.854 |
| 25 mar 2024 | 6,130 | 6,130 | 6,010 | 6,010 | 6,010 | 3.085.000 |
| 22 mar 2024 | 6,360 | 6,360 | 6,130 | 6,140 | 6,140 | 3.558.000 |
| 21 mar 2024 | 6,300 | 6,400 | 6,300 | 6,350 | 6,350 | 2.679.000 |
| 20 mar 2024 | 6,300 | 6,320 | 6,250 | 6,290 | 6,290 | 2.152.000 |
| 19 mar 2024 | 6,480 | 6,480 | 6,270 | 6,280 | 6,280 | 3.763.445 |
| 18 mar 2024 | 6,360 | 6,550 | 6,330 | 6,470 | 6,470 | 4.376.000 |
| 15 mar 2024 | 6,370 | 6,400 | 6,290 | 6,310 | 6,310 | 3.056.168 |
| 14 mar 2024 | 6,460 | 6,510 | 6,380 | 6,420 | 6,420 | 2.956.881 |
| 13 mar 2024 | 6,560 | 6,560 | 6,450 | 6,460 | 6,460 | 1.767.100 |
| 12 mar 2024 | 6,470 | 6,580 | 6,430 | 6,560 | 6,560 | 4.471.500 |
| 11 mar 2024 | 6,330 | 6,460 | 6,330 | 6,460 | 6,460 | 3.122.500 |
| 08 mar 2024 | 6,240 | 6,320 | 6,240 | 6,310 | 6,310 | 2.336.500 |
| 07 mar 2024 | 6,320 | 6,410 | 6,240 | 6,270 | 6,270 | 3.007.500 |
| 06 mar 2024 | 6,210 | 6,370 | 6,180 | 6,350 | 6,350 | 3.893.500 |
| 05 mar 2024 | 6,320 | 6,350 | 6,150 | 6,170 | 6,170 | 4.412.942 |
| 04 mar 2024 | 6,420 | 6,430 | 6,320 | 6,360 | 6,360 | 2.576.500 |
| 01 mar 2024 | 6,330 | 6,430 | 6,300 | 6,430 | 6,430 | 3.190.000 |
| 29 feb 2024 | 6,310 | 6,370 | 6,270 | 6,320 | 6,320 | 3.519.000 |
| 28 feb 2024 | 6,420 | 6,540 | 6,260 | 6,270 | 6,270 | 3.902.100 |
| 27 feb 2024 | 6,370 | 6,420 | 6,260 | 6,420 | 6,420 | 4.587.000 |
| 26 feb 2024 | 6,470 | 6,510 | 6,360 | 6,370 | 6,370 | 2.747.487 |
| 23 feb 2024 | 6,460 | 6,580 | 6,450 | 6,480 | 6,480 | 5.011.500 |
| 22 feb 2024 | 6,470 | 6,500 | 6,330 | 6,500 | 6,500 | 4.596.711 |
| 21 feb 2024 | 6,260 | 6,530 | 6,190 | 6,430 | 6,430 | 6.398.523 |
| 20 feb 2024 | 6,120 | 6,300 | 6,120 | 6,300 | 6,300 | 2.358.000 |
| 19 feb 2024 | 6,220 | 6,240 | 6,110 | 6,130 | 6,130 | 1.913.700 |
| 16 feb 2024 | 5,940 | 6,220 | 5,940 | 6,220 | 6,220 | 1.024.500 |
| 15 feb 2024 | 5,870 | 6,000 | 5,830 | 5,930 | 5,930 | 913.000 |
| 14 feb 2024 | 6,000 | 6,010 | 5,870 | 5,980 | 5,980 | 1.062.000 |
| 09 feb 2024 | 6,100 | 6,100 | 6,100 | 6,100 | 6,100 | - |
| 08 feb 2024 | 6,260 | 6,420 | 6,250 | 6,290 | 6,290 | 4.196.000 |
| 07 feb 2024 | 6,280 | 6,340 | 6,190 | 6,260 | 6,260 | 3.119.500 |
| 06 feb 2024 | 5,970 | 6,300 | 5,940 | 6,280 | 6,280 | 3.213.500 |
| 05 feb 2024 | 5,930 | 6,000 | 5,820 | 5,900 | 5,900 | 2.725.280 |
| 02 feb 2024 | 6,070 | 6,160 | 5,870 | 5,950 | 5,950 | 2.284.500 |
| 01 feb 2024 | 5,960 | 6,110 | 5,930 | 6,040 | 6,040 | 3.786.500 |
| 31 gen 2024 | 6,050 | 6,070 | 5,930 | 5,950 | 5,950 | 3.607.500 |
| 30 gen 2024 | 6,150 | 6,180 | 5,990 | 6,010 | 6,010 | 2.344.500 |
| 29 gen 2024 | 6,200 | 6,310 | 6,160 | 6,180 | 6,180 | 3.014.500 |
| 26 gen 2024 | 6,220 | 6,290 | 6,140 | 6,150 | 6,150 | 3.313.500 |
| 25 gen 2024 | 6,140 | 6,230 | 6,050 | 6,210 | 6,210 | 8.207.701 |
| 24 gen 2024 | 5,930 | 6,150 | 5,780 | 6,130 | 6,130 | 12.743.000 |
| 23 gen 2024 | 5,770 | 5,940 | 5,680 | 5,870 | 5,870 | 5.175.307 |
| 22 gen 2024 | 5,950 | 5,950 | 5,640 | 5,740 | 5,740 | 5.805.000 |
| 19 gen 2024 | 6,030 | 6,060 | 5,900 | 5,950 | 5,950 | 3.569.280 |
| 18 gen 2024 | 5,990 | 6,090 | 5,930 | 6,050 | 6,050 | 4.349.500 |
| 17 gen 2024 | 6,280 | 6,280 | 5,930 | 5,950 | 5,950 | 6.572.593 |
| 16 gen 2024 | 6,360 | 6,430 | 6,200 | 6,300 | 6,300 | 3.174.000 |
| 15 gen 2024 | 6,380 | 6,380 | 6,380 | 6,380 | 6,380 | - |
| 12 gen 2024 | 6,400 | 6,450 | 6,360 | 6,390 | 6,390 | 1.070.000 |
| 11 gen 2024 | 6,340 | 6,450 | 6,280 | 6,380 | 6,380 | 2.349.000 |
| 10 gen 2024 | 6,390 | 6,410 | 6,260 | 6,290 | 6,290 | 2.628.937 |
| 09 gen 2024 | 6,500 | 6,540 | 6,370 | 6,390 | 6,390 | 1.634.320 |
| 08 gen 2024 | 6,720 | 6,730 | 6,450 | 6,460 | 6,460 | 2.533.000 |
| 05 gen 2024 | 6,690 | 6,820 | 6,670 | 6,700 | 6,700 | 1.441.000 |
| 04 gen 2024 | 6,760 | 6,800 | 6,680 | 6,740 | 6,740 | 1.496.000 |
| 03 gen 2024 | 6,750 | 6,800 | 6,730 | 6,800 | 6,800 | 1.265.500 |
| 02 gen 2024 | 6,900 | 6,950 | 6,720 | 6,760 | 6,760 | 1.680.385 |
| 29 dic 2023 | 6,900 | 6,920 | 6,810 | 6,900 | 6,900 | 1.867.500 |
| 28 dic 2023 | 6,700 | 6,900 | 6,700 | 6,870 | 6,870 | 2.672.500 |
| 27 dic 2023 | 6,680 | 6,720 | 6,490 | 6,690 | 6,690 | 2.542.100 |
| 22 dic 2023 | 6,750 | 6,800 | 6,610 | 6,610 | 6,610 | 1.279.000 |
| 21 dic 2023 | 6,670 | 6,750 | 6,650 | 6,730 | 6,730 | 1.113.500 |
| 20 dic 2023 | 6,760 | 6,780 | 6,680 | 6,690 | 6,690 | 1.402.071 |
| 19 dic 2023 | 6,800 | 6,800 | 6,660 | 6,750 | 6,750 | 2.157.108 |
| 18 dic 2023 | 6,890 | 6,920 | 6,760 | 6,820 | 6,820 | 1.404.457 |
| 15 dic 2023 | 6,820 | 6,990 | 6,820 | 6,930 | 6,930 | 2.828.732 |
| 14 dic 2023 | 6,750 | 6,870 | 6,750 | 6,820 | 6,820 | 1.537.000 |
| 13 dic 2023 | 6,890 | 6,890 | 6,720 | 6,740 | 6,740 | 1.310.000 |
| 12 dic 2023 | 6,850 | 6,950 | 6,840 | 6,940 | 6,940 | 2.180.500 |
| 11 dic 2023 | 6,900 | 6,900 | 6,690 | 6,870 | 6,870 | 2.395.000 |
| 08 dic 2023 | 7,080 | 7,080 | 6,850 | 6,910 | 6,910 | 3.802.000 |
| 07 dic 2023 | 7,040 | 7,080 | 6,960 | 7,080 | 7,080 | 1.448.009 |
| 06 dic 2023 | 7,030 | 7,100 | 7,010 | 7,040 | 7,040 | 2.098.018 |
| 05 dic 2023 | 7,170 | 7,220 | 7,020 | 7,110 | 7,110 | 2.829.000 |
| 04 dic 2023 | 7,330 | 7,360 | 7,130 | 7,150 | 7,150 | 1.754.901 |
| *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.