Italia Markets closed

HANG SENG INDEX (^HSI)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
16.511,69+287,55 (+1,77%)
Alla chiusura: 04:08PM HKT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 2024------
22 apr 2024------
19 apr 202416.246,3416.254,9016.044,4516.224,1416.224,143.393.743.300
18 apr 202416.253,2416.507,6016.206,5516.385,8716.385,873.228.014.900
17 apr 202416.225,5416.316,6916.155,8316.251,8416.251,842.450.526.000
16 apr 202416.367,6916.449,2416.208,6416.248,9716.248,973.092.911.600
15 apr 202416.487,3616.647,0916.465,4016.600,4616.600,462.561.790.600
12 apr 202416.978,7017.031,3116.721,6916.721,6916.721,692.840.321.200
11 apr 202416.856,1917.141,3616.856,1917.095,0317.095,032.480.545.300
10 apr 202416.926,0217.190,5016.918,3617.139,1717.139,172.549.074.700
09 apr 202416.819,1817.006,8516.805,9916.828,0716.828,072.120.056.900
08 apr 202416.650,8316.895,0616.580,5316.732,8516.732,852.636.773.000
05 apr 202416.787,9316.839,5516.480,3616.723,9216.723,921.804.396.100
03 apr 202416.926,8516.926,8516.689,1916.725,1016.725,102.667.363.200
02 apr 202416.811,7417.007,3416.811,7416.931,5216.931,523.983.141.300
28 mar 202416.378,4016.725,6116.345,9016.541,4216.541,423.203.421.300
27 mar 202416.530,4416.612,0016.354,8116.392,8416.392,842.769.889.600
26 mar 202416.548,5016.728,9016.452,5516.618,3216.618,322.745.765.700
25 mar 202416.531,9516.612,6416.441,3016.473,6416.473,642.624.506.500
22 mar 202416.745,2716.747,2016.341,6116.499,4716.499,473.110.411.500
21 mar 202416.762,8316.973,5216.762,8316.863,1016.863,103.220.967.100
20 mar 202416.559,0116.654,0816.430,1216.543,0716.543,072.291.672.600
19 mar 202416.628,0716.682,5416.492,0916.529,4816.529,482.433.582.900
18 mar 202416.690,2616.801,6416.641,5816.737,1216.737,122.241.776.800
15 mar 202416.758,3616.821,1316.550,4216.720,8916.720,893.776.694.200
14 mar 202417.120,5417.209,8216.878,1116.961,6616.961,662.699.096.400
13 mar 202417.059,1117.214,6717.050,8717.082,1117.082,112.801.014.000
12 mar 202416.701,9517.154,8716.613,4517.093,5017.093,504.001.753.000
11 mar 202416.416,1716.625,6416.416,1716.587,5716.587,572.494.031.000
08 mar 202416.275,3916.489,7316.275,3916.353,3916.353,392.596.313.300
07 mar 202416.417,7716.512,4116.136,1216.229,7816.229,782.535.414.300
06 mar 202416.167,4516.545,0516.145,2216.438,0916.438,092.488.701.100
05 mar 202416.343,9516.450,3716.095,6816.162,6416.162,642.697.889.500
04 mar 202416.629,5516.645,9616.473,6516.595,9716.595,972.519.017.900
01 mar 202416.390,8916.651,6716.321,1216.589,4416.589,442.880.658.500
29 feb 202416.429,5716.695,3616.429,5716.511,4416.511,443.380.825.500
28 feb 202416.833,6116.844,3316.517,8416.536,8516.536,852.587.721.800
27 feb 202416.645,6316.828,6716.453,5016.790,8016.790,802.423.909.600
26 feb 202416.684,9616.777,4116.590,7116.634,7416.634,742.253.549.700
23 feb 202416.654,6816.895,8216.654,6816.725,8616.725,862.903.143.800
22 feb 202416.489,8416.742,9516.424,7916.742,9516.742,952.739.673.200
21 feb 202416.182,9316.756,0116.138,8116.503,1016.503,103.844.263.000
20 feb 202416.222,0916.274,5616.055,0816.247,5116.247,512.205.924.400
19 feb 202416.334,4716.334,4716.137,9816.155,6116.155,612.185.820.800
16 feb 202416.007,5416.394,1615.937,2816.339,9616.339,961.742.961.100
15 feb 202415.824,2116.029,0215.751,3615.944,6315.944,631.056.900.200
14 feb 202415.579,4115.911,0515.456,3215.879,3815.879,381.403.032.800
09 feb 202415.709,3015.754,0115.531,0315.746,5815.746,58745.466.400
08 feb 202415.988,6216.093,5215.821,8615.878,0715.878,071.940.615.100
07 feb 202416.282,3916.408,1516.035,4316.081,8916.081,892.809.645.100
06 feb 202415.541,2316.154,0515.541,2316.136,8716.136,873.314.171.100
05 feb 202415.336,8615.669,7715.336,8615.510,0115.510,012.313.277.300
02 feb 202415.756,1215.912,6115.435,8515.533,5615.533,562.475.955.200
01 feb 202415.522,8615.805,0615.434,8215.566,2115.566,212.454.568.100
31 gen 202415.652,0515.744,0415.411,6615.485,0715.485,072.594.937.800
30 gen 202415.896,6615.896,6615.654,9715.703,4515.703,452.565.524.400
29 gen 202416.046,2516.258,4516.012,5916.077,2416.077,242.923.198.800
26 gen 202416.158,7216.240,9615.888,0415.952,2315.952,233.314.021.500
25 gen 202415.989,9416.254,9315.828,9316.211,9616.211,964.096.404.800
24 gen 202415.602,4515.975,1115.412,1015.899,8715.899,873.597.683.500
23 gen 202415.038,3315.516,8014.994,3715.353,9815.353,982.804.009.700
22 gen 202415.349,0515.362,9114.794,1614.961,1814.961,182.812.384.600
19 gen 202415.404,6915.540,7515.207,9915.308,6915.308,692.242.257.300
18 gen 202415.301,1915.463,6915.183,9615.391,7915.391,792.815.987.000
17 gen 202415.764,3815.764,3815.194,9415.276,9015.276,903.952.310.100
16 gen 202416.030,2516.197,0415.834,4115.865,9215.865,922.139.164.100
15 gen 202416.258,2816.334,7116.104,5016.216,3316.216,331.368.415.400
12 gen 202416.216,9716.393,7416.185,9116.244,5816.244,581.534.599.800
11 gen 202416.154,1716.459,9216.106,8316.302,0416.302,041.970.866.100
10 gen 202416.143,9716.247,3016.036,4216.097,2816.097,281.788.113.700
09 gen 202416.256,1016.414,7916.190,0216.190,0216.190,021.937.380.500
08 gen 202416.581,8616.592,0616.144,5616.224,4516.224,452.227.172.000
05 gen 202416.573,1216.745,7316.455,5716.535,3316.535,331.936.599.800
04 gen 202416.673,4016.673,4016.516,3316.645,9816.645,981.789.349.300
03 gen 202416.624,9216.657,5116.564,8016.646,4116.646,411.577.461.700
02 gen 202417.135,1217.135,1216.725,2816.788,5516.788,551.720.670.000
29 dic 202317.066,5217.095,1216.950,9017.047,3917.047,391.570.053.000
28 dic 202316.678,2317.086,1016.644,4317.043,5317.043,532.301.329.400
27 dic 202316.561,7816.673,5716.439,2616.624,8416.624,842.228.051.300
22 dic 202316.743,0616.857,8416.271,5016.340,4116.340,412.197.553.900
21 dic 202316.455,1416.649,5716.444,7316.621,1316.621,131.404.417.200
20 dic 202316.647,9516.741,0516.549,4916.613,8116.613,811.647.320.700
19 dic 202316.551,4416.579,5516.408,0216.505,0016.505,001.521.452.800
18 dic 202316.669,8216.713,4116.572,8816.629,2316.629,231.566.620.000
15 dic 202316.610,7016.964,3316.610,7016.792,1916.792,193.900.268.500
14 dic 202316.419,7416.577,7516.319,2216.402,1916.402,192.341.652.000
13 dic 202316.311,7116.326,9516.145,2516.228,7516.228,751.863.333.100
12 dic 202316.236,0616.420,9716.157,6816.374,5016.374,501.980.791.700
11 dic 202316.149,0616.276,8815.972,3116.201,4916.201,492.532.290.600
08 dic 202316.373,4416.464,1416.249,1516.334,3716.334,371.877.235.700
07 dic 202316.376,4416.376,4416.157,9816.345,8916.345,891.947.345.700
06 dic 202316.311,9616.600,3616.234,8416.463,2616.463,261.986.768.900
05 dic 202316.606,5416.606,5416.228,5216.327,8616.327,862.682.379.700
04 dic 202316.919,0816.941,9116.617,0316.646,0516.646,052.476.132.300
01 dic 202317.019,1717.038,9816.830,3016.830,3016.830,302.434.410.800
30 nov 202316.985,1817.068,2616.863,0517.042,8817.042,883.013.993.300
29 nov 202317.359,0817.359,0816.881,9816.993,4416.993,442.810.136.500
28 nov 202317.541,4817.541,4817.303,8217.354,1417.354,141.785.765.500
27 nov 202317.677,5217.677,5217.358,2417.525,0617.525,061.502.728.300
24 nov 202317.771,7517.771,7517.545,6117.559,4217.559,421.298.211.800
*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...