Italia markets closed

HANG SENG INDEX (^HSI)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
20.201,94+27,94 (+0,14%)
Alla chiusura: 04:09PM HKT
Periodo di tempo:
08 ago 2021 - 08 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
13 mag 202219.615,9919.925,4419.608,2619.898,7719.898,772.075.261.400
12 mag 202219.556,8919.731,2719.342,8919.380,3419.380,342.273.639.300
11 mag 202219.511,8020.083,4919.474,0319.824,5719.824,571.958.419.000
10 mag 202219.300,6819.758,6319.178,8919.633,6919.633,692.785.651.600
06 mag 202220.287,0620.320,2819.973,4720.001,9620.001,962.110.559.000
05 mag 202221.163,1521.284,8520.776,9720.793,4020.793,401.827.136.200
04 mag 202221.025,7021.047,1320.772,8020.869,5220.869,521.139.909.500
03 mag 202220.927,6221.291,8020.648,5321.101,8921.101,891.741.666.900
29 apr 202220.271,4021.176,5820.040,0721.089,3921.089,392.727.108.500
28 apr 202220.118,7920.286,8319.956,6720.276,1720.276,172.255.667.000
27 apr 202219.723,4620.053,1119.665,4919.946,3619.946,362.361.021.600
26 apr 202219.989,0420.258,6419.858,3619.934,7119.934,712.565.706.600
25 apr 202220.284,6020.284,6019.784,2819.869,3419.869,342.912.292.500
22 apr 202220.261,6120.709,4920.184,9620.638,5220.638,522.351.346.100
21 apr 202220.780,8620.920,6020.483,8620.682,2220.682,222.226.185.800
20 apr 202220.972,8421.214,9820.889,0220.944,6720.944,671.876.429.100
19 apr 202221.106,0021.191,8020.896,4321.027,7621.027,762.240.088.300
14 apr 202221.463,3521.587,4721.358,7321.518,0821.518,081.719.437.600
13 apr 202221.192,6221.531,4821.141,0621.374,3721.374,371.696.862.200
12 apr 202221.279,1821.519,1320.988,2021.319,1321.319,132.045.265.200
11 apr 202221.688,0321.688,0321.132,5421.208,3021.208,302.104.906.000
08 apr 202221.667,5321.872,0121.568,2221.872,0121.872,011.739.886.100
07 apr 202221.910,4022.236,9321.779,1921.808,9821.808,982.078.973.200
06 apr 202222.220,2122.244,9922.015,1222.080,5222.080,522.749.772.600
04 apr 202222.227,1122.523,6422.124,0322.502,3122.502,311.868.076.200
01 apr 202221.693,1022.039,5521.558,0522.039,5522.039,551.937.497.800
31 mar 202222.262,1622.262,1621.922,5821.996,8521.996,852.226.286.300
30 mar 202222.101,6322.391,3522.033,7822.232,0322.232,032.729.645.500
29 mar 202221.771,2921.937,2721.722,1721.927,6321.927,632.259.328.100
28 mar 202221.422,2021.790,9721.202,6921.684,9721.684,972.200.278.800
25 mar 202221.735,6121.944,0821.289,2621.404,8821.404,882.358.152.600
24 mar 202222.002,8722.231,6721.900,1321.945,9521.945,952.404.819.800
23 mar 202222.088,7922.423,5121.983,1022.154,0822.154,082.835.723.800
22 mar 202221.319,1921.906,3221.266,9021.889,2821.889,282.590.383.300
21 mar 202221.823,0721.823,0721.096,3121.221,3421.221,342.340.034.100
18 mar 202221.232,8821.646,1520.922,3721.412,4021.412,404.590.509.200
17 mar 202221.430,7121.501,2320.786,6921.501,2321.501,234.826.218.000
16 mar 202218.956,0220.120,8518.584,0420.087,5020.087,505.501.050.500
15 mar 202218.931,1819.392,6918.235,4818.415,0818.415,086.012.760.100
14 mar 202220.203,8420.203,8419.416,7819.531,6619.531,664.096.127.300
11 mar 202220.460,0320.778,8620.079,1520.553,7920.553,793.019.997.500
10 mar 202221.106,5721.114,4420.709,6220.890,2620.890,262.694.330.600
*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...