Italia markets close in 5 hours 1 minute

HANG SENG INDEX (^HSI)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
16.162,64-433,33 (-2,61%)
Alla chiusura: 04:08PM HKT
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mar 202416.343,9516.450,3716.095,6816.162,6416.162,64-
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
23 nov 202317.680,0517.927,3617.577,3117.910,8417.910,841.671.974.300
22 nov 202317.736,4017.796,8617.650,4917.734,6017.734,601.235.837.700
21 nov 202317.932,5418.057,6217.689,0117.733,8917.733,892.090.432.200
20 nov 202317.625,8417.788,9017.532,7317.778,0717.778,071.964.565.600
17 nov 202317.584,3217.631,0417.413,4617.454,1917.454,191.945.034.800
16 nov 202318.174,6918.174,6917.722,8617.832,8217.832,821.880.199.400
15 nov 202317.836,6518.102,2817.766,2218.079,0018.079,002.908.679.700
14 nov 202317.495,1017.565,2217.358,8917.396,8617.396,861.449.318.000
13 nov 202317.263,0017.456,0817.126,6117.426,2117.426,211.440.269.500
10 nov 202317.350,8717.350,8717.177,5317.203,2617.203,261.674.484.500
09 nov 202317.553,2617.617,2717.457,0017.511,2917.511,291.643.795.500
08 nov 202317.650,5117.753,5917.537,2017.568,4617.568,462.140.777.800
07 nov 202317.850,5917.890,6317.658,9117.670,1617.670,161.971.243.300
06 nov 202317.913,5418.037,9417.899,3517.966,5917.966,592.764.092.100
03 nov 202317.405,9117.729,4317.352,6017.664,1217.664,121.998.722.400
02 nov 202317.282,3917.459,4317.176,0117.230,5917.230,591.802.714.600
01 nov 202317.139,4017.188,8516.979,2617.101,7817.101,781.529.284.000
31 ott 202317.337,7017.337,7017.042,1017.112,4817.112,482.112.803.500
30 ott 202317.225,6517.406,3617.225,6517.406,3617.406,362.665.231.300
27 ott 202317.160,2317.497,7217.078,2417.398,7317.398,732.452.090.300
26 ott 202317.085,1217.174,0816.917,2217.044,6117.044,611.967.215.900
25 ott 202317.465,4317.465,8217.001,4317.085,3317.085,332.499.934.100
24 ott 202317.053,1517.139,5316.879,6616.991,5316.991,532.116.174.000
20 ott 202317.127,2617.309,7417.118,0717.172,1317.172,131.989.910.700
19 ott 202317.540,4617.540,4617.292,3617.295,8917.295,892.272.465.500
18 ott 202317.728,2517.831,1817.625,8917.732,5217.732,521.937.541.200
17 ott 202317.806,2317.815,7117.671,9917.773,3417.773,341.730.954.900
16 ott 202317.803,3117.858,1817.601,5017.640,3617.640,361.904.582.500
13 ott 202317.946,7718.013,6717.776,9517.813,4517.813,452.139.651.200
12 ott 202318.258,2618.290,9118.175,3518.238,2118.238,213.861.574.900
11 ott 202317.956,8318.022,4517.889,7117.893,1017.893,102.029.133.700
10 ott 202317.726,6317.916,6217.638,0117.664,7317.664,731.596.847.200
*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...