Italia markets closed
Dow Jones
37.844,64 +109,53 (+0,29%) Nasdaq
15.882,69 -2,33 (-0,01%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0622 -0,0003 (-0,03%) Bitcoin EUR
59.247,88 -909,74 (-1,51%) CMC Crypto 200
885,54 0,00 (0,00%)
COSCO SHIPPING Ports Limited (1199.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
17 apr 2023 - 17 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 apr 2024 | 4,490 | 4,490 | 4,310 | 4,330 | 4,330 | 4.685.069 |
| 15 apr 2024 | 4,510 | 4,550 | 4,440 | 4,490 | 4,490 | 4.216.000 |
| 15 apr 2024 | 0.155 Dividendo | |||||
| 12 apr 2024 | 4,680 | 4,750 | 4,630 | 4,660 | 4,505 | 2.629.724 |
| 11 apr 2024 | 4,680 | 4,750 | 4,680 | 4,720 | 4,563 | 1.442.513 |
| 10 apr 2024 | 4,760 | 4,850 | 4,700 | 4,730 | 4,573 | 4.629.972 |
| 09 apr 2024 | 4,610 | 4,820 | 4,610 | 4,780 | 4,621 | 7.295.161 |
| 08 apr 2024 | 4,670 | 4,710 | 4,580 | 4,630 | 4,476 | 6.505.089 |
| 05 apr 2024 | 4,840 | 4,840 | 4,660 | 4,680 | 4,524 | 2.011.362 |
| 03 apr 2024 | 4,690 | 4,890 | 4,690 | 4,850 | 4,689 | 10.442.314 |
| 02 apr 2024 | 4,290 | 4,660 | 4,290 | 4,630 | 4,476 | 14.981.070 |
| 28 mar 2024 | 4,120 | 4,320 | 4,110 | 4,300 | 4,157 | 7.258.345 |
| 27 mar 2024 | 4,090 | 4,170 | 4,050 | 4,120 | 3,983 | 4.876.290 |
| 26 mar 2024 | 4,250 | 4,250 | 4,080 | 4,080 | 3,944 | 10.524.000 |
| 25 mar 2024 | 4,240 | 4,240 | 4,220 | 4,240 | 4,099 | 3.366.191 |
| 22 mar 2024 | 4,390 | 4,390 | 4,260 | 4,280 | 4,138 | 4.091.493 |
| 21 mar 2024 | 4,310 | 4,410 | 4,310 | 4,370 | 4,225 | 4.647.877 |
| 20 mar 2024 | 4,330 | 4,410 | 4,300 | 4,310 | 4,167 | 2.616.895 |
| 19 mar 2024 | 4,550 | 4,550 | 4,320 | 4,340 | 4,196 | 5.185.697 |
| 18 mar 2024 | 4,380 | 4,560 | 4,380 | 4,500 | 4,350 | 6.172.067 |
| 15 mar 2024 | 4,440 | 4,420 | 4,320 | 4,370 | 4,225 | 17.136.806 |
| 14 mar 2024 | 4,470 | 4,490 | 4,380 | 4,440 | 4,292 | 5.002.000 |
| 13 mar 2024 | 4,510 | 4,510 | 4,420 | 4,450 | 4,302 | 5.152.501 |
| 12 mar 2024 | 4,470 | 4,520 | 4,440 | 4,510 | 4,360 | 3.949.709 |
| 11 mar 2024 | 4,500 | 4,560 | 4,440 | 4,470 | 4,321 | 3.281.182 |
| 08 mar 2024 | 4,460 | 4,530 | 4,450 | 4,530 | 4,379 | 3.292.000 |
| 07 mar 2024 | 4,470 | 4,530 | 4,420 | 4,440 | 4,292 | 3.460.243 |
| 06 mar 2024 | 4,470 | 4,520 | 4,440 | 4,480 | 4,331 | 4.954.000 |
| 05 mar 2024 | 4,500 | 4,570 | 4,470 | 4,470 | 4,321 | 3.686.000 |
| 04 mar 2024 | 4,550 | 4,560 | 4,510 | 4,510 | 4,360 | 2.328.000 |
| 01 mar 2024 | 4,600 | 4,620 | 4,510 | 4,530 | 4,379 | 5.435.425 |
| 29 feb 2024 | 4,580 | 4,670 | 4,510 | 4,670 | 4,515 | 14.150.000 |
| 28 feb 2024 | 4,690 | 4,690 | 4,530 | 4,580 | 4,428 | 3.904.000 |
| 27 feb 2024 | 4,690 | 4,740 | 4,600 | 4,660 | 4,505 | 5.310.120 |
| 26 feb 2024 | 4,840 | 4,850 | 4,700 | 4,710 | 4,553 | 4.480.120 |
| 23 feb 2024 | 4,810 | 4,870 | 4,720 | 4,860 | 4,698 | 4.243.326 |
| 22 feb 2024 | 4,810 | 4,820 | 4,680 | 4,790 | 4,631 | 5.262.202 |
| 21 feb 2024 | 4,720 | 4,840 | 4,670 | 4,740 | 4,582 | 5.459.369 |
| 20 feb 2024 | 4,650 | 4,720 | 4,580 | 4,650 | 4,495 | 1.834.776 |
| 19 feb 2024 | 4,780 | 4,840 | 4,580 | 4,590 | 4,437 | 2.977.000 |
| 16 feb 2024 | 4,670 | 4,810 | 4,670 | 4,800 | 4,640 | 2.108.000 |
| 15 feb 2024 | 4,610 | 4,650 | 4,530 | 4,620 | 4,466 | 3.633.226 |
| 14 feb 2024 | 5,000 | 5,000 | 4,520 | 4,550 | 4,399 | 6.701.286 |
| 09 feb 2024 | 4,800 | 4,800 | 4,800 | 4,800 | 4,640 | - |
| 08 feb 2024 | 4,810 | 4,880 | 4,770 | 4,800 | 4,640 | 2.082.080 |
| 07 feb 2024 | 4,800 | 4,890 | 4,800 | 4,830 | 4,669 | 3.003.368 |
| 06 feb 2024 | 4,750 | 4,890 | 4,710 | 4,840 | 4,679 | 4.220.701 |
| 05 feb 2024 | 4,720 | 4,850 | 4,690 | 4,790 | 4,631 | 3.984.766 |
| 02 feb 2024 | 4,860 | 4,880 | 4,710 | 4,770 | 4,611 | 3.829.020 |
| 01 feb 2024 | 4,720 | 4,910 | 4,720 | 4,820 | 4,660 | 4.596.000 |
| 31 gen 2024 | 4,880 | 4,900 | 4,740 | 4,780 | 4,621 | 7.144.000 |
| 30 gen 2024 | 5,050 | 5,100 | 4,830 | 4,850 | 4,689 | 3.962.644 |
| 29 gen 2024 | 5,600 | 5,600 | 5,070 | 5,070 | 4,901 | 5.256.000 |
| 26 gen 2024 | 5,550 | 5,590 | 5,490 | 5,550 | 5,365 | 7.011.632 |
| 25 gen 2024 | 5,490 | 5,600 | 5,350 | 5,550 | 5,365 | 4.598.643 |
| 24 gen 2024 | 5,550 | 5,550 | 5,340 | 5,460 | 5,278 | 8.594.768 |
| 23 gen 2024 | 5,200 | 5,400 | 5,200 | 5,350 | 5,172 | 4.902.230 |
| 22 gen 2024 | 5,380 | 5,390 | 5,230 | 5,280 | 5,104 | 5.490.186 |
| 19 gen 2024 | 5,320 | 5,390 | 5,280 | 5,380 | 5,201 | 2.948.531 |
| 18 gen 2024 | 5,120 | 5,380 | 5,120 | 5,300 | 5,124 | 14.788.000 |
| 17 gen 2024 | 5,390 | 5,460 | 5,280 | 5,380 | 5,201 | 6.336.347 |
| 16 gen 2024 | 5,590 | 5,640 | 5,500 | 5,550 | 5,365 | 5.707.671 |
| 15 gen 2024 | 5,560 | 5,560 | 5,560 | 5,560 | 5,375 | - |
| 12 gen 2024 | 5,590 | 5,600 | 5,430 | 5,560 | 5,375 | 4.527.610 |
| 11 gen 2024 | 5,590 | 5,630 | 5,540 | 5,570 | 5,385 | 3.921.395 |
| 10 gen 2024 | 5,590 | 5,600 | 5,530 | 5,590 | 5,404 | 2.921.567 |
| 09 gen 2024 | 5,710 | 5,660 | 5,550 | 5,620 | 5,433 | 3.257.787 |
| 08 gen 2024 | 5,750 | 5,780 | 5,670 | 5,700 | 5,510 | 4.409.779 |
| 05 gen 2024 | 5,800 | 5,800 | 5,650 | 5,710 | 5,520 | 2.042.181 |
| 04 gen 2024 | 5,700 | 5,810 | 5,700 | 5,780 | 5,588 | 2.190.260 |
| 03 gen 2024 | 5,650 | 5,710 | 5,620 | 5,690 | 5,501 | 3.647.524 |
| 02 gen 2024 | 5,690 | 5,700 | 5,620 | 5,660 | 5,472 | 3.224.576 |
| 29 dic 2023 | 5,650 | 5,720 | 5,530 | 5,640 | 5,452 | 5.857.667 |
| 28 dic 2023 | 5,660 | 5,670 | 5,610 | 5,660 | 5,472 | 3.218.110 |
| 27 dic 2023 | 5,610 | 5,680 | 5,580 | 5,630 | 5,443 | 2.420.523 |
| 22 dic 2023 | 5,200 | 5,570 | 5,200 | 5,560 | 5,375 | 1.694.928 |
| 21 dic 2023 | 5,430 | 5,540 | 5,410 | 5,530 | 5,346 | 2.321.103 |
| 20 dic 2023 | 5,390 | 5,470 | 5,380 | 5,400 | 5,220 | 7.437.159 |
| 19 dic 2023 | 5,530 | 5,530 | 5,350 | 5,460 | 5,278 | 2.401.074 |
| 18 dic 2023 | 5,450 | 5,560 | 5,450 | 5,550 | 5,365 | 2.340.878 |
| 15 dic 2023 | 5,350 | 5,560 | 5,330 | 5,530 | 5,346 | 7.073.895 |
| 14 dic 2023 | 5,320 | 5,340 | 5,280 | 5,340 | 5,162 | 5.070.057 |
| 13 dic 2023 | 5,290 | 5,370 | 5,290 | 5,350 | 5,172 | 3.191.677 |
| 12 dic 2023 | 5,220 | 5,370 | 5,200 | 5,370 | 5,191 | 5.264.501 |
| 11 dic 2023 | 5,210 | 5,270 | 5,130 | 5,270 | 5,095 | 2.472.000 |
| 08 dic 2023 | 5,260 | 5,340 | 5,200 | 5,280 | 5,104 | 5.044.000 |
| 07 dic 2023 | 5,470 | 5,470 | 5,180 | 5,230 | 5,056 | 8.100.323 |
| 06 dic 2023 | 5,350 | 5,480 | 5,300 | 5,480 | 5,298 | 7.306.957 |
| 05 dic 2023 | 5,250 | 5,360 | 5,250 | 5,350 | 5,172 | 5.854.153 |
| 04 dic 2023 | 5,250 | 5,350 | 5,020 | 5,330 | 5,153 | 6.164.302 |
| 01 dic 2023 | 5,260 | 5,310 | 5,180 | 5,290 | 5,114 | 5.488.255 |
| 30 nov 2023 | 5,210 | 5,340 | 5,120 | 5,250 | 5,075 | 11.070.478 |
| 29 nov 2023 | 5,340 | 5,420 | 5,320 | 5,370 | 5,191 | 4.516.000 |
| 28 nov 2023 | 5,260 | 5,340 | 5,180 | 5,340 | 5,162 | 7.794.089 |
| 27 nov 2023 | 5,200 | 5,270 | 5,200 | 5,260 | 5,085 | 2.358.240 |
| 24 nov 2023 | 5,100 | 5,270 | 5,100 | 5,260 | 5,085 | 5.138.965 |
| 23 nov 2023 | 5,050 | 5,180 | 5,050 | 5,180 | 5,008 | 6.136.000 |
| 22 nov 2023 | 5,040 | 5,150 | 5,040 | 5,140 | 4,969 | 7.713.035 |
| 21 nov 2023 | 5,040 | 5,180 | 5,040 | 5,120 | 4,950 | 8.075.036 |
| 20 nov 2023 | 5,030 | 5,140 | 5,000 | 5,110 | 4,940 | 8.046.058 |
| *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.