Yahoo

Mail

Italia markets open in 2 hours 33 minutes

Dow Jones
32.105,25
+75,14(+0,23%)
Nasdaq
11.787,40
+117,44(+1,01%)
Nikkei 225
27.326,07
-93,54(-0,34%)
EUR/USD
1,0838
+0,0001(+0,01%)
Bitcoin EUR
26.072,48
+770,75(+3,05%)
CMC Crypto 200
617,60
+20,14(+3,37%)

CLP Holdings Limited (0002.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.

Aggiungi a watchlist

56,750

-0,250

(-0,44%)

Al 01:12PM HKT. Mercato aperto.

Periodo di tempo:

24 mar 2022 - 24 mar 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in HKDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
24 mar 2023	56,750	57,250	56,600	56,750	56,750	786.522
23 mar 2023	56,900	57,000	56,350	57,000	57,000	1.504.084
22 mar 2023	56,600	57,400	56,600	56,650	56,650	1.882.321
21 mar 2023	57,400	57,750	56,650	56,800	56,800	1.766.614
20 mar 2023	57,250	57,550	56,750	57,250	57,250	1.955.797
17 mar 2023	57,800	58,400	57,200	57,400	57,400	7.133.574
16 mar 2023	57,250	57,350	56,550	57,350	57,350	2.612.898
15 mar 2023	57,100	57,400	56,550	57,200	57,200	1.797.454
14 mar 2023	55,950	58,250	55,900	57,100	57,100	3.870.481
13 mar 2023	55,450	56,100	54,800	55,950	55,950	2.644.646
10 mar 2023	56,050	56,100	55,550	55,650	55,650	3.034.378
10 mar 2023	1.21 Dividendo
09 mar 2023	57,450	57,900	57,300	57,600	56,390	2.479.934
08 mar 2023	58,100	58,200	57,150	57,750	56,537	3.121.775
07 mar 2023	57,950	58,900	57,800	58,300	57,075	3.743.299
06 mar 2023	56,700	58,100	56,700	57,900	56,684	3.683.877
03 mar 2023	56,650	57,150	56,300	56,800	55,607	2.980.306
02 mar 2023	56,350	56,850	55,950	56,650	55,460	2.258.060
01 mar 2023	55,550	56,450	55,400	56,450	55,264	3.497.730
28 feb 2023	55,700	56,500	55,500	55,550	54,383	4.968.828
27 feb 2023	56,800	56,800	55,500	55,700	54,530	3.504.892
24 feb 2023	56,100	56,650	55,900	56,500	55,313	1.813.048
23 feb 2023	56,500	56,850	56,100	56,150	54,970	1.821.702
22 feb 2023	57,000	57,300	56,500	56,500	55,313	2.029.377
21 feb 2023	56,500	57,150	56,300	57,000	55,803	1.313.258
20 feb 2023	56,100	56,800	56,000	56,350	55,166	1.468.141
17 feb 2023	56,600	56,800	56,150	56,200	55,019	2.095.699
16 feb 2023	57,200	57,300	56,550	56,700	55,509	2.420.344
15 feb 2023	57,700	57,950	56,800	57,100	55,901	2.271.040
14 feb 2023	57,800	57,900	57,300	57,700	56,488	1.170.177
13 feb 2023	57,500	57,950	57,100	57,300	56,096	1.885.972
10 feb 2023	57,800	58,250	57,500	57,550	56,341	1.550.687
09 feb 2023	57,950	57,950	57,400	57,750	56,537	1.688.222
08 feb 2023	57,400	58,000	57,400	57,800	56,586	1.291.202
07 feb 2023	58,000	58,100	57,400	57,600	56,390	2.100.111
06 feb 2023	58,050	58,050	57,250	57,750	56,537	2.614.559
03 feb 2023	57,850	58,300	57,800	58,200	56,977	2.455.831
02 feb 2023	58,100	58,500	57,900	58,350	57,124	2.438.696
01 feb 2023	58,200	58,750	57,850	58,000	56,782	4.461.288
31 gen 2023	59,400	59,400	58,000	58,200	56,977	6.831.982
30 gen 2023	57,800	59,750	57,800	59,000	57,761	4.749.256
27 gen 2023	57,800	58,100	57,350	57,850	56,635	2.920.129
26 gen 2023	58,200	58,400	57,600	57,700	56,488	3.458.263
20 gen 2023	57,700	58,000	57,350	58,000	56,782	3.174.109
19 gen 2023	57,350	57,800	57,200	57,650	56,439	1.874.269
18 gen 2023	57,150	57,600	57,000	57,500	56,292	1.798.825
17 gen 2023	57,400	57,700	57,100	57,250	56,047	1.620.906
16 gen 2023	57,250	57,950	56,900	57,400	56,194	3.013.184
13 gen 2023	57,700	57,800	57,050	57,200	55,998	1.741.913
12 gen 2023	56,600	57,600	56,600	57,600	56,390	2.404.655
11 gen 2023	57,450	57,750	56,750	56,800	55,607	3.273.705
10 gen 2023	57,450	57,800	57,450	57,600	56,390	1.544.136
09 gen 2023	57,900	57,900	57,050	57,200	55,998	1.527.769
06 gen 2023	57,950	58,000	56,850	57,250	56,047	2.302.066
05 gen 2023	57,800	57,950	57,400	57,650	56,439	1.943.367
04 gen 2023	57,550	57,700	56,750	57,250	56,047	2.281.832
03 gen 2023	56,950	57,200	55,500	56,950	55,754	2.015.789
30 dic 2022	57,000	57,600	56,750	56,950	55,754	2.010.141
29 dic 2022	56,700	56,950	56,250	56,350	55,166	1.341.181
28 dic 2022	55,900	57,600	55,850	56,700	55,509	3.362.107
23 dic 2022	55,800	56,200	55,450	55,550	54,383	1.375.908
22 dic 2022	55,900	56,350	55,400	56,100	54,922	2.780.199
21 dic 2022	55,650	55,950	55,150	55,350	54,187	1.399.976
20 dic 2022	55,450	56,100	55,100	55,650	54,481	2.141.508
19 dic 2022	54,600	56,000	54,600	55,900	54,726	3.893.984
16 dic 2022	56,050	56,050	54,550	54,550	53,404	13.827.613
15 dic 2022	57,200	57,300	56,050	56,150	54,970	3.585.593
14 dic 2022	57,600	57,850	57,000	57,200	55,998	2.271.468
13 dic 2022	57,000	57,200	56,600	56,900	55,705	2.145.851
12 dic 2022	56,350	57,050	56,000	56,850	55,656	2.536.935
09 dic 2022	55,000	56,550	55,000	56,350	55,166	4.462.834
08 dic 2022	55,300	55,400	54,600	55,100	53,943	3.746.003
07 dic 2022	55,950	56,700	55,450	55,450	54,285	2.962.024
06 dic 2022	55,400	56,000	55,150	55,950	54,775	3.183.937
05 dic 2022	55,100	55,900	54,700	55,500	54,334	3.484.321
02 dic 2022	57,000	57,050	54,750	54,800	53,649	7.721.379
02 dic 2022	0.63 Dividendo
01 dic 2022	56,600	57,700	56,350	57,500	55,675	3.113.630
30 nov 2022	56,500	57,000	56,150	56,600	54,804	9.137.267
29 nov 2022	56,500	56,650	56,000	56,500	54,707	3.244.414
28 nov 2022	56,250	56,650	55,600	56,350	54,562	2.279.161
25 nov 2022	57,300	57,650	56,200	57,050	55,240	1.582.637
24 nov 2022	57,400	57,450	56,800	57,300	55,482	1.474.633
23 nov 2022	57,550	58,000	56,500	56,600	54,804	2.490.590
22 nov 2022	57,550	58,100	57,050	57,550	55,724	2.293.658
21 nov 2022	57,000	57,350	56,200	57,350	55,530	1.307.632
18 nov 2022	57,800	58,200	57,150	57,200	55,385	2.373.566
17 nov 2022	58,100	58,650	57,450	58,250	56,402	2.338.281
16 nov 2022	57,650	58,800	56,900	58,100	56,256	2.805.833
15 nov 2022	57,300	57,700	56,900	57,650	55,821	2.248.769
14 nov 2022	56,300	57,550	56,250	57,150	55,336	3.365.392
11 nov 2022	55,250	56,250	54,900	55,850	54,078	4.495.762
10 nov 2022	54,850	54,900	53,800	54,250	52,528	1.841.363
09 nov 2022	55,600	56,400	54,650	54,850	53,109	2.478.036
08 nov 2022	54,500	55,750	54,500	55,600	53,836	2.192.777
07 nov 2022	54,150	55,350	53,700	54,750	53,013	1.965.096
04 nov 2022	53,300	54,950	53,300	54,300	52,577	2.762.385
03 nov 2022	54,400	55,000	53,150	53,300	51,609	3.112.357
02 nov 2022	53,600	55,750	52,850	55,550	53,787	4.999.390
01 nov 2022	53,300	54,000	53,050	53,750	52,044	2.440.874
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...

Dow Jones32.105,25+75,14(+0,23%)

Nasdaq 11.787,40+117,44(+1,01%)

Nikkei 22527.326,07-93,54(-0,34%)

EUR/USD1,0838+0,0001(+0,01%)

Bitcoin EUR26.072,48+770,75(+3,05%)

CMC Crypto 200617,60+20,14(+3,37%)

CLP Holdings Limited (0002.HK)

Dow Jones
32.105,25
+75,14(+0,23%)

Nasdaq
11.787,40
+117,44(+1,01%)

Nikkei 225
27.326,07
-93,54(-0,34%)

EUR/USD
1,0838
+0,0001(+0,01%)

Bitcoin EUR
26.072,48
+770,75(+3,05%)

CMC Crypto 200
617,60
+20,14(+3,37%)