^HSI - HANG SENG INDEX

HKSE - HKSE Prezzo differito. Valuta in HKD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 ott 201926.520,9326.636,9326.386,4126.521,8526.521,85-
11 ott 201925.986,8226.393,0125.976,0726.308,4426.308,442.030.977.900
10 ott 201925.625,5725.809,5825.521,9525.707,9325.707,931.434.231.600
09 ott 201925.736,8825.866,8425.656,6625.682,8125.682,811.588.334.500
08 ott 201925.848,7326.180,0325.761,5025.893,4025.893,401.779.110.400
04 ott 201926.169,5126.169,5125.612,4925.821,0325.821,031.137.243.700
03 ott 201925.831,4426.192,8725.809,4726.110,3126.110,311.142.351.000
02 ott 201925.901,4726.092,6225.778,2226.042,6926.042,691.202.153.800
30 set 201925.844,7126.161,7025.786,2926.092,2726.092,271.343.934.800
27 set 201925.977,9826.017,4625.840,6625.954,8125.954,81984.279.500
26 set 201926.075,1526.099,6425.917,5826.041,9326.041,931.700.238.600
25 set 201926.162,7126.190,5625.917,6825.945,3525.945,351.762.622.300
24 set 201926.300,2126.391,9826.207,2726.281,0026.281,002.089.366.000
23 set 201926.463,6226.483,0326.186,0126.222,4026.222,401.285.452.900
20 set 201926.532,8826.564,3626.410,4126.435,6726.435,671.972.985.800
19 set 201926.820,7326.820,7326.372,0926.468,9526.468,951.330.417.000
18 set 201926.838,4326.891,1626.730,6326.754,1226.754,121.372.644.100
17 set 201926.942,9626.951,8426.694,3726.790,2426.790,241.850.715.100
16 set 201927.212,8927.212,8926.976,3027.124,5527.124,552.189.101.500
13 set 201927.154,5127.366,4527.074,5427.352,6927.352,691.176.496.300
12 set 201927.283,9827.283,9826.967,2527.087,6327.087,631.337.046.900
11 set 201926.790,6427.159,5126.705,6327.159,0627.159,062.072.246.200
10 set 201926.831,9826.870,7726.634,4726.683,6826.683,681.738.020.300
09 set 201926.743,3626.807,8626.609,6526.681,4026.681,401.700.948.300
06 set 201926.773,1326.790,7926.563,1726.690,7626.690,761.895.344.700
05 set 201926.512,8626.697,8526.283,1226.515,5326.515,531.996.619.100
04 set 201925.675,1626.654,2125.675,1626.523,2326.523,232.688.524.600
03 set 201925.546,3225.736,0525.498,1125.527,8525.527,851.149.210.200
02 set 201925.627,8325.662,3125.502,7025.626,5525.626,551.295.066.700
30 ago 201926.011,6426.011,6425.536,1525.724,7325.724,732.017.892.000
29 ago 201925.606,3325.714,7825.372,4925.703,5025.703,501.784.869.100
28 ago 201925.767,0825.830,6425.596,0825.615,4825.615,481.462.114.400
27 ago 201925.715,9825.764,6125.581,7325.664,0725.664,072.214.167.200
26 ago 201925.322,0025.692,2825.249,5125.680,3325.680,332.475.604.900
23 ago 201926.057,8826.241,2225.940,4426.179,3326.179,331.621.440.900
22 ago 201926.272,9126.288,2425.977,6726.048,7226.048,721.780.728.400
21 ago 201926.160,5426.318,1326.075,9126.270,0426.270,041.701.479.200
20 ago 201926.256,5426.347,2326.149,4026.231,5426.231,541.822.936.100
19 ago 201925.994,8026.356,2225.994,8026.291,8426.291,842.144.882.700
16 ago 201925.484,9625.798,1125.314,2725.734,2225.734,222.022.477.500
15 ago 201924.945,7425.552,1324.899,9325.495,4625.495,462.145.864.600
14 ago 201925.711,1025.717,9825.197,3825.302,2825.302,281.915.522.900
13 ago 201925.536,6225.616,7125.270,9125.281,3025.281,301.979.089.800
12 ago 201925.869,4826.069,2325.824,7225.824,7225.824,721.200.393.600
09 ago 201926.278,9226.313,7825.939,3025.939,3025.939,301.357.616.900
08 ago 201925.999,4526.317,4225.999,4526.120,7726.120,771.658.129.900
07 ago 201925.977,7226.025,4425.738,8025.997,0325.997,031.671.335.000
06 ago 201925.472,4326.042,2325.397,3525.976,2425.976,242.751.867.000
05 ago 201926.480,4726.502,6126.086,8626.151,3226.151,322.120.745.300
02 ago 201926.950,5327.043,4626.868,9626.918,5826.918,582.317.609.200
01 ago 201927.582,2127.754,0427.495,8927.565,7027.565,701.736.444.000
31 lug 201927.931,2827.939,7227.701,4427.777,7527.777,751.287.084.400
30 lug 201928.059,8228.274,6528.059,8228.146,5028.146,501.147.561.000
29 lug 201928.262,8028.302,6627.945,4128.106,4128.106,411.563.572.300
26 lug 201928.406,0728.487,6428.338,3028.397,7428.397,741.320.699.900
25 lug 201928.575,4928.628,5128.517,0128.594,3028.594,30974.264.600
24 lug 201928.578,1428.764,5028.515,9228.524,0428.524,041.075.821.900
23 lug 201928.392,0428.489,2928.313,7928.466,4828.466,48950.029.300
22 lug 201928.612,2828.649,4428.303,5528.371,2628.371,261.104.886.500
19 lug 201928.585,1528.809,5928.551,2028.765,4028.765,401.261.012.300
18 lug 201928.393,0428.511,6528.376,5028.461,6628.461,66925.037.300
17 lug 201928.463,7728.593,1728.377,3428.593,1728.593,17950.441.100
16 lug 201928.583,9328.634,6528.489,4128.619,6228.619,621.024.681.900
15 lug 201928.303,3628.567,2528.071,1928.554,8828.554,881.317.116.400
12 lug 201928.401,8728.603,8728.399,6628.471,6228.471,621.204.492.700
11 lug 201928.347,8628.582,6928.347,8628.431,8028.431,801.067.070.900
10 lug 201928.245,0928.311,7828.144,8728.204,6928.204,691.013.012.100
09 lug 201928.299,7328.312,9728.080,7328.116,2828.116,281.218.475.000
08 lug 201928.513,1428.541,1028.194,0728.331,6928.331,691.250.874.300
05 lug 201928.785,5328.880,5828.714,9228.774,8328.774,83846.919.500
04 lug 201928.891,9729.007,9828.776,4828.795,7728.795,77928.449.700
03 lug 201928.781,9728.891,8928.721,2128.855,1428.855,141.291.301.500
02 lug 201928.904,0428.959,0628.768,5428.875,5628.875,562.110.432.700
28 giu 201928.632,5928.632,5928.416,9628.542,6228.542,621.486.688.000
27 giu 201928.352,9428.621,4228.287,3428.621,4228.621,421.679.897.500
26 giu 201928.046,1628.267,9827.985,9828.221,9828.221,981.431.402.200
25 giu 201928.447,9628.470,1028.066,1328.185,9828.185,981.851.984.100
24 giu 201928.400,6328.634,4828.358,0628.513,0028.513,001.338.833.200
21 giu 201928.581,5128.581,5128.359,2528.473,7128.473,712.171.897.300
20 giu 201928.308,8528.563,0828.258,0228.550,4328.550,431.820.185.000
19 giu 201928.224,8728.224,8728.022,4928.202,1428.202,142.076.060.300
18 giu 201927.289,7027.584,1227.201,0227.498,7727.498,771.550.614.700
17 giu 201927.252,4527.503,1027.227,1627.227,1627.227,161.487.266.700
14 giu 201927.180,7427.275,8827.051,7527.118,3527.118,352.031.083.500
13 giu 201927.217,7227.294,7126.825,3527.294,7127.294,711.846.303.100
12 giu 201927.603,1227.603,1227.222,0327.308,4627.308,461.866.884.200
11 giu 201927.677,0627.857,8527.577,9127.789,3427.789,341.824.700.000
10 giu 201927.206,6127.606,4227.155,0327.578,6427.578,642.272.329.600
06 giu 201926.935,8726.984,0226.837,6726.965,2826.965,281.601.926.500
05 giu 201927.116,0827.119,4826.803,6626.895,4426.895,441.894.174.900
04 giu 201926.994,0826.994,0826.671,9026.761,5226.761,521.527.666.000
03 giu 201926.909,7126.968,1026.735,4826.893,8626.893,861.716.241.600
31 mag 201927.002,9627.155,3626.850,2726.901,0926.901,091.829.465.900
30 mag 201927.319,2527.319,2527.020,7327.114,8827.114,881.884.022.200
29 mag 201927.226,9527.429,3727.178,7127.235,7127.235,712.236.869.000
28 mag 201927.274,8327.490,5527.230,0927.390,8127.390,813.043.711.500
27 mag 201927.239,0827.371,3527.105,2227.288,0927.288,091.264.256.500
24 mag 201927.368,6827.457,5927.291,9427.353,9327.353,931.677.043.500
23 mag 201927.505,5327.523,8627.169,6727.267,1327.267,132.219.416.000
22 mag 201927.753,5427.828,8127.640,6227.705,9427.705,941.705.803.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità