Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.658,39 -119,74 (-0,19%)
MTR Corporation Limited (MTRJF)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:54PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 13 giu 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 7.500 |
| 12 giu 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 11 giu 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 10 giu 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 07 giu 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 06 giu 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 05 giu 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 16.500 |
| 04 giu 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 03 giu 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 31 mag 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3.500 |
| 30 mag 2024 | 3,2090 | 3,2700 | 3,2090 | 3,2700 | 3,2700 | 1.300 |
| 29 mag 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 27.500 |
| 28 mag 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | - |
| 24 mag 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 34.000 |
| 24 mag 2024 | 0.114 Dividendo | |||||
| 23 mag 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | - |
| 22 mag 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | - |
| 21 mag 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | - |
| 20 mag 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | - |
| 17 mag 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | - |
| 16 mag 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | - |
| 15 mag 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | - |
| 14 mag 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | - |
| 13 mag 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | - |
| 10 mag 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | - |
| 09 mag 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | - |
| 08 mag 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | - |
| 07 mag 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | - |
| 06 mag 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | - |
| 03 mag 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | - |
| 02 mag 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | 300 |
| 01 mag 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,2220 | - |
| 30 apr 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,2220 | - |
| 29 apr 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,2220 | 1.300 |
| 26 apr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0626 | - |
| 25 apr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0626 | - |
| 24 apr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0626 | 45.400 |
| 23 apr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,9757 | - |
| 22 apr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,9757 | - |
| 19 apr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,9757 | - |
| 18 apr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,9757 | 7.500 |
| 17 apr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,9757 | - |
| 16 apr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,9757 | 1.100 |
| 15 apr 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,1737 | - |
| 12 apr 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,1737 | - |
| 11 apr 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,1737 | - |
| 10 apr 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,1737 | - |
| 09 apr 2024 | 3,2950 | 3,2950 | 3,2850 | 3,2850 | 3,1737 | 1.200 |
| 08 apr 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,1544 | - |
| 05 apr 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,1544 | - |
| 04 apr 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,1544 | 400 |
| 03 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,2848 | 5.500 |
| 02 apr 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,2172 | 300 |
| 01 apr 2024 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | 3,2413 | - |
| 28 mar 2024 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | 3,2413 | 90.500 |
| 27 mar 2024 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | 3,2413 | 200 |
| 26 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | - |
| 25 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | - |
| 22 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | 13.500 |
| 21 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | - |
| 20 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | 7.500 |
| 19 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | - |
| 18 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | - |
| 15 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | - |
| 14 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | - |
| 13 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | - |
| 12 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | - |
| 11 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | - |
| 08 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | - |
| 07 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | - |
| 06 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | - |
| 05 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | 600 |
| 04 mar 2024 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | 3,1157 | 1.200 |
| 01 mar 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,1737 | 9.200 |
| 29 feb 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,2896 | 16.000 |
| 28 feb 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,2896 | 1.900 |
| 27 feb 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,2896 | 600 |
| 26 feb 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,2703 | 1.400 |
| 23 feb 2024 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | 3,2607 | 5.900 |
| 22 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,2848 | - |
| 21 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,2848 | 100 |
| 20 feb 2024 | 3,2180 | 3,2180 | 3,2180 | 3,2180 | 3,1090 | - |
| 16 feb 2024 | 3,2180 | 3,2180 | 3,2180 | 3,2180 | 3,1090 | 3.000 |
| 15 feb 2024 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | 3,0868 | 3.100 |
| 14 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0626 | - |
| 13 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0626 | - |
| 12 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0626 | - |
| 09 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0626 | 19.000 |
| 08 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0626 | - |
| 07 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0626 | - |
| 06 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0626 | - |
| 05 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0626 | 1.000 |
| 02 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,1882 | - |
| 01 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,1882 | - |
| 31 gen 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,1882 | - |
| 30 gen 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,1882 | - |
| 29 gen 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,1882 | - |
| 26 gen 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,1882 | - |
| 25 gen 2024 | 3,3650 | 3,3650 | 3,3000 | 3,3000 | 3,1882 | 20.000 |
| *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.