Italia markets closed

HANG SENG INDEX (^HSI)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
17.021,31+16,34 (+0,10%)
Alla chiusura: 04:08PM HKT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202417.079,6717.229,1916.924,5817.021,3117.021,312.374.210.700
25 lug 202417.260,8317.288,4616.964,5217.021,9117.021,912.401.390.700
24 lug 202417.454,4317.516,9517.251,2617.311,0517.311,052.208.182.400
23 lug 202417.679,5517.707,6817.451,8617.469,3617.469,362.216.456.000
22 lug 202417.465,1317.693,3517.313,8817.635,8817.635,882.133.630.300
19 lug 202417.603,8017.629,9717.376,2317.417,6817.417,682.811.638.800
18 lug 202417.653,2317.864,1217.623,7417.778,4117.778,412.018.291.500
17 lug 202417.741,7717.807,6817.658,6817.739,4117.739,412.757.015.800
16 lug 202417.845,0617.899,5517.727,9817.727,9817.727,982.334.968.300
15 lug 202418.201,4818.243,3917.946,4918.015,9418.015,942.326.339.500
12 lug 202418.020,1718.317,3118.020,1718.293,3818.293,383.059.027.200
11 lug 202417.629,1317.864,0917.621,0517.832,3317.832,332.231.597.400
10 lug 202417.613,5017.765,8817.455,0817.471,6717.471,672.641.974.200
09 lug 202417.481,0017.617,6417.376,4817.523,2317.523,232.618.911.600
08 lug 202417.667,9717.735,5817.453,5617.524,0617.524,062.348.970.100
05 lug 202418.035,7718.105,0117.799,6117.799,6117.799,612.886.550.200
04 lug 202418.079,7218.133,3017.942,0818.028,2818.028,282.994.630.800
03 lug 202417.841,7718.017,7617.808,2717.978,5717.978,573.089.691.800
02 lug 202417.669,4217.986,1417.669,4217.769,1417.769,143.374.290.200
28 giu 202417.583,1917.865,4717.583,1917.718,6117.718,612.826.596.300
27 giu 202417.946,0017.961,9217.677,3317.716,4717.716,472.806.087.800
26 giu 202417.934,6318.156,3517.934,6318.089,9318.089,932.308.525.600
25 giu 202418.088,0218.231,4617.959,0718.072,9018.072,902.333.709.800
24 giu 202417.906,3618.032,6717.789,5718.027,7118.027,712.716.259.500
21 giu 202418.199,1418.240,1317.968,3718.028,5218.028,523.426.213.700
20 giu 202418.453,6318.520,3718.274,2018.335,3218.335,322.682.897.600
19 giu 202418.056,2218.448,6618.039,0118.430,3918.430,393.513.293.400
18 giu 202417.961,8918.043,4817.854,7917.915,5517.915,552.550.030.800
17 giu 202417.848,8718.122,8017.752,9617.936,1217.936,122.118.421.200
14 giu 202418.028,0718.109,8917.927,1617.941,7817.941,782.621.288.300
13 giu 202418.104,1318.173,5317.971,5718.112,6318.112,632.331.253.000
12 giu 202418.032,4018.063,7217.848,7617.937,8417.937,843.139.463.400
11 giu 202418.163,1218.267,6917.994,1018.176,3418.176,343.528.461.800
07 giu 202418.562,4818.575,6918.302,3318.366,9518.366,953.310.059.200
06 giu 202418.577,5818.700,6818.383,8018.476,8018.476,802.797.746.800
05 giu 202418.489,7818.724,6218.375,2718.424,9618.424,963.250.805.000
04 giu 202418.335,4518.541,0318.335,4518.444,1118.444,112.971.467.000
03 giu 202418.283,5618.573,8118.283,5618.403,0418.403,043.140.936.400
31 mag 202418.409,6218.551,1818.077,3918.079,6118.079,615.337.054.200
30 mag 202418.423,7818.537,9218.163,2118.230,1918.230,193.492.796.500
29 mag 202418.659,4118.694,5518.425,0918.477,0118.477,013.215.579.000
28 mag 202418.814,0119.000,5218.776,1018.821,1618.821,162.432.705.400
27 mag 202418.606,0218.871,1318.504,5318.827,3518.827,352.906.070.700
24 mag 202418.742,2818.867,9118.532,4118.608,9418.608,943.549.017.600
23 mag 202419.024,4119.024,4118.776,2118.868,7118.868,713.166.005.900
22 mag 202419.225,2619.359,6819.149,4119.195,6019.195,602.837.605.100
21 mag 202419.473,6719.487,3619.175,8019.220,6219.220,623.517.186.600
20 mag 202419.621,4319.706,1219.574,5619.636,2219.636,223.501.238.100
17 mag 202419.525,1219.602,2419.342,9619.553,6119.553,614.376.057.600
16 mag 202419.262,7919.442,9019.114,3819.376,5319.376,535.813.458.500
14 mag 202419.203,8219.301,1319.072,6419.073,7119.073,713.455.242.600
13 mag 202418.904,5819.123,4818.827,6019.115,0619.115,063.760.625.900
10 mag 202418.669,4318.993,2818.657,5118.963,6818.963,686.506.899.800
09 mag 202418.306,2518.560,7618.278,1118.537,8118.537,812.904.974.500
08 mag 202418.510,5418.606,5618.298,3618.313,8618.313,862.911.676.300
07 mag 202418.577,5518.638,8118.411,0218.479,3718.479,372.494.399.700
06 mag 202418.488,5518.590,1718.389,5418.578,3018.578,303.438.627.300
03 mag 202418.543,3018.604,1718.362,2218.475,9218.475,922.476.085.800
02 mag 202417.760,6818.217,8217.740,6218.207,1318.207,132.424.963.300
30 apr 202417.843,4417.902,0217.686,9417.763,0317.763,033.679.962.400
29 apr 202417.737,9318.031,1617.679,1917.746,9117.746,914.850.882.200
26 apr 202417.336,2017.758,2417.336,2017.651,1517.651,153.850.968.700
25 apr 202417.144,1217.438,8317.109,5717.284,5417.284,543.147.284.200
24 apr 202416.993,1717.217,8616.934,6517.201,2717.201,273.314.752.700
23 apr 202416.679,3916.846,1316.599,2116.828,9316.828,932.993.655.900
22 apr 202416.410,8316.637,8216.410,8316.511,6916.511,692.915.063.300
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
*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...