Italia markets open in 2 hours 50 minutes

HANG SENG INDEX (^HSI)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
18.008,49-79,48 (-0,44%)
Al 11:55AM HKT. Mercato aperto.
Periodo di tempo:
06 ott 2021 - 06 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 ott 202218.100,4818.100,4817.958,1418.008,4918.008,49-
05 ott 202217.811,9718.164,2017.682,8518.087,9718.087,972.256.107.700
03 ott 202217.050,2517.252,1116.906,9617.079,5117.079,511.361.001.600
30 set 202217.165,9317.344,8117.016,2817.222,8317.222,832.113.942.500
29 set 202217.570,1717.629,6717.046,8317.165,8717.165,872.534.665.600
28 set 202217.703,3917.703,3917.184,5417.250,8817.250,882.948.457.300
27 set 202217.838,6517.904,2117.648,4217.860,3117.860,311.900.500.000
26 set 202217.781,8718.077,6417.727,4017.855,1417.855,142.557.096.600
23 set 202218.055,5918.165,9517.926,2917.933,2717.933,271.776.795.400
22 set 202218.080,9318.195,0917.965,3318.147,9518.147,951.729.134.100
21 set 202218.638,8518.638,8518.434,6518.444,6218.444,621.629.375.400
20 set 202218.700,6818.861,4718.685,4618.781,4218.781,421.478.169.400
19 set 202218.695,3518.697,0918.494,5418.565,9718.565,971.745.749.500
16 set 202218.732,4418.905,2818.678,2218.761,6918.761,692.793.919.500
15 set 202218.833,9019.013,0318.833,9018.930,3818.930,381.797.327.700
14 set 202218.933,3018.989,2218.797,7918.847,1018.847,101.731.976.600
13 set 202219.404,6419.492,0619.296,2519.326,8619.326,861.787.223.000
09 set 202218.893,6519.417,5618.893,6519.362,2519.362,251.994.834.000
08 set 202219.043,8419.075,7418.803,7618.854,6218.854,621.718.131.700
07 set 202218.915,8719.068,9018.818,7819.044,3019.044,301.839.592.500
06 set 202219.261,7019.358,0219.107,6019.202,7319.202,731.716.319.000
05 set 202219.299,0919.299,0919.064,7919.225,7019.225,702.181.084.500
02 set 202219.572,4719.630,8019.342,4919.452,0919.452,092.095.560.800
01 set 202219.761,7219.839,5119.532,8619.597,3119.597,312.000.258.900
31 ago 202219.589,8520.173,0219.564,8419.954,3919.954,392.783.305.100
30 ago 202220.062,7320.062,7319.645,5719.949,0319.949,031.658.925.400
29 ago 202219.960,2920.073,9419.889,6720.023,2220.023,221.595.204.700
26 ago 202220.138,6920.185,1520.050,9720.170,0420.170,041.868.937.800
25 ago 202219.418,4619.990,3119.418,4619.968,3819.968,381.684.299.400
24 ago 202219.542,2419.542,2419.189,5419.268,7419.268,741.997.568.500
23 ago 202219.644,2319.701,5519.377,0919.503,2519.503,251.847.479.400
22 ago 202219.572,4219.825,9319.564,1919.656,9819.656,981.596.111.900
19 ago 202219.656,8019.898,1819.656,8019.773,0319.773,031.399.802.300
18 ago 202219.991,9419.991,9419.675,4619.763,9119.763,911.586.624.700
17 ago 202219.995,7720.069,8519.800,5819.922,4519.922,451.411.797.700
16 ago 202220.107,1420.173,4019.662,6119.830,5219.830,521.947.792.800
15 ago 202220.038,4820.260,6619.984,0420.040,8620.040,861.393.358.500
12 ago 202220.158,2920.208,0220.011,3820.175,6220.175,621.567.854.600
11 ago 202219.840,5720.082,4319.789,9620.082,4320.082,431.600.822.900
10 ago 202219.956,5119.956,5119.469,1119.610,8419.610,841.730.318.000
09 ago 202220.039,3020.250,8719.856,2320.003,4420.003,441.497.207.600
08 ago 202220.065,3520.171,8919.954,0420.045,7720.045,771.376.942.200
05 ago 202220.283,5920.283,5920.096,5420.201,9420.201,941.635.424.000
04 ago 202220.011,2520.216,5819.995,4620.174,0420.174,041.924.409.500
03 ago 202219.865,6919.921,9119.685,4819.767,0919.767,091.789.743.100
02 ago 202219.943,1619.943,1619.515,5419.689,2119.689,212.291.211.500
01 ago 202220.026,6020.251,4319.883,9220.165,8420.165,841.970.707.400
29 lug 202220.647,4520.647,4520.050,0520.156,5120.156,512.181.726.400
28 lug 202220.705,4620.772,6320.533,4220.622,6820.622,681.965.166.200
27 lug 202220.684,4820.770,1020.572,4220.670,0420.670,041.729.858.600
26 lug 202220.676,6820.952,4520.631,8220.905,8820.905,881.701.166.300
25 lug 202220.516,3420.595,0920.353,6820.562,9420.562,941.377.192.600
22 lug 202220.717,4720.788,4620.513,8020.609,1420.609,141.327.660.200
21 lug 202220.811,6020.827,6120.527,3520.574,6320.574,631.760.411.700
20 lug 202220.968,4221.111,7820.884,9220.890,2220.890,221.405.277.200
19 lug 202220.719,2020.758,7120.549,4420.661,0620.661,061.287.501.200
18 lug 202220.479,5820.866,3320.294,1420.846,1820.846,182.053.608.500
15 lug 202220.522,1120.656,9620.215,9720.297,7220.297,722.526.023.900
14 lug 202220.818,2720.888,8020.554,1520.751,2120.751,212.371.204.800
13 lug 202220.911,5321.040,3420.751,4820.797,9520.797,952.056.959.300
12 lug 202220.905,0721.084,0920.779,5920.844,7420.844,741.745.240.700
11 lug 202221.470,7721.470,7721.001,6321.124,2021.124,201.693.929.400
08 lug 202221.961,7521.961,7521.614,6521.725,7821.725,781.565.420.200
07 lug 202221.352,7021.643,5821.200,9321.643,5821.643,581.744.594.800
06 lug 202221.777,6421.833,4021.286,6621.586,6621.586,662.886.434.300
05 lug 202222.053,1622.198,5121.799,1921.853,0721.853,072.143.810.000
04 lug 202221.690,6821.886,3521.458,6321.830,3521.830,352.203.708.000
30 giu 202221.917,4522.111,9121.719,1721.859,7921.859,792.822.730.100
29 giu 202222.125,6122.289,0721.844,0521.996,8921.996,892.834.486.800
28 giu 202222.144,6322.449,3121.952,4422.418,9722.418,972.873.985.100
27 giu 202221.976,8022.414,4321.976,8022.229,5222.229,522.994.729.200
24 giu 202221.450,6821.762,6721.408,6621.719,0621.719,062.410.823.300
23 giu 202221.157,5821.443,5921.010,8921.273,8721.273,872.007.274.200
22 giu 202221.469,7421.519,5821.008,3421.008,3421.008,342.470.631.200
21 giu 202221.264,9821.564,8721.175,9521.559,5921.559,592.133.396.900
20 giu 202220.948,8021.175,9820.839,0221.163,9121.163,912.085.205.800
17 giu 202220.716,7421.145,9420.697,1721.075,0021.075,003.097.480.100
16 giu 202221.515,6421.545,8420.697,4120.845,4320.845,432.341.100.400
15 giu 202221.111,3221.431,0721.111,3221.308,2121.308,212.301.321.000
14 giu 202220.783,5421.175,0120.717,6421.067,9921.067,991.965.884.200
13 giu 202221.162,5321.320,1520.993,7621.067,5821.067,582.607.011.600
10 giu 202221.522,5021.935,0121.487,9121.806,1821.806,182.686.148.300
09 giu 202222.121,5322.142,8221.737,9421.869,0521.869,052.544.549.600
08 giu 202221.788,8922.064,1221.734,4922.014,5922.014,592.943.006.300
07 giu 202221.577,4821.744,4621.394,5921.531,6721.531,672.145.401.800
06 giu 202221.282,5121.691,9221.030,0721.653,9021.653,902.244.704.900
02 giu 202221.057,0421.115,7820.884,1621.082,1321.082,131.816.141.700
01 giu 202221.407,7921.411,9521.154,0421.294,9421.294,942.073.470.900
31 mag 202221.106,4121.415,2021.029,7221.415,2021.415,203.919.117.100
30 mag 202220.933,5021.169,0820.885,0221.123,9321.123,932.609.326.500
27 mag 202220.646,0620.779,7520.494,1520.697,3620.697,362.565.822.400
26 mag 202220.272,2220.272,2219.890,7620.116,2020.116,201.855.500.300
25 mag 202220.115,5620.370,7420.067,9820.171,2720.171,272.097.456.800
24 mag 202220.420,1420.509,6219.989,6220.112,1020.112,101.825.206.400
23 mag 202220.608,6520.642,7620.303,5520.470,0620.470,061.696.099.800
20 mag 202220.470,9520.794,1320.408,6820.717,2420.717,242.173.124.300
19 mag 202220.146,9620.277,9419.924,8720.120,6820.120,682.120.940.500
18 mag 202220.674,2320.711,9320.389,6120.644,2820.644,281.945.972.100
17 mag 202220.193,6020.626,4220.169,2420.602,5220.602,522.207.409.300
16 mag 202220.131,5320.173,2219.764,9619.950,2119.950,211.796.370.300
*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...