Yahoo

Mail

Italia markets closed

Dow Jones
33.614,62
-392,26(-1,15%)
Nasdaq
13.082,92
-188,40(-1,42%)
Nikkei 225
32.315,05
-363,57(-1,11%)
EUR/USD
1,0571
-0,0024(-0,22%)
Bitcoin EUR
24.763,43
-169,05(-0,68%)
CMC Crypto 200
560,23
-3,58(-0,64%)

CLP Holdings Limited (0002.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.

Aggiungi a watchlist

58,050

-0,400

(-0,68%)

Alla chiusura: 04:08PM HKT

Periodo di tempo:

27 set 2022 - 27 set 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in HKDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 set 2023	58,450	58,700	57,600	58,050	58,050	1.654.169
25 set 2023	58,650	58,850	58,250	58,450	58,450	1.063.475
22 set 2023	58,000	58,750	58,000	58,700	58,700	1.128.684
21 set 2023	58,850	59,450	58,250	58,350	58,350	1.848.449
20 set 2023	58,950	59,900	58,900	59,100	59,100	1.465.814
19 set 2023	58,650	59,550	58,650	59,550	59,550	1.393.215
18 set 2023	59,400	59,400	58,550	58,650	58,650	2.522.586
15 set 2023	59,600	59,900	59,100	59,400	59,400	3.736.762
14 set 2023	59,700	59,700	58,600	59,100	59,100	2.995.762
13 set 2023	59,150	59,750	58,800	59,700	59,700	2.869.874
12 set 2023	58,850	59,400	58,600	59,150	59,150	1.532.115
11 set 2023	59,200	59,200	58,500	58,850	58,850	2.531.069
07 set 2023	59,400	59,400	59,000	59,200	59,200	1.133.557
06 set 2023	59,550	59,750	59,050	59,400	59,400	1.586.132
05 set 2023	60,150	60,150	59,550	59,750	59,750	1.484.763
04 set 2023	61,350	61,350	60,200	60,450	60,450	2.751.512
04 set 2023	0.63 Dividendo
31 ago 2023	61,550	61,700	61,250	61,500	60,870	2.909.358
30 ago 2023	60,900	61,250	60,550	61,100	60,474	2.338.446
29 ago 2023	59,950	61,300	59,700	60,900	60,276	3.880.099
28 ago 2023	60,650	60,650	59,600	59,700	59,088	1.417.915
25 ago 2023	59,150	59,250	58,650	58,900	58,297	1.763.593
24 ago 2023	59,800	59,800	58,500	59,050	58,445	1.774.074
23 ago 2023	58,450	58,600	58,000	58,450	57,851	2.045.260
22 ago 2023	58,150	58,950	58,100	58,600	58,000	1.674.446
21 ago 2023	58,800	59,050	58,150	58,550	57,950	2.805.979
18 ago 2023	61,000	61,150	58,500	58,800	58,198	3.554.831
17 ago 2023	60,200	60,700	60,050	60,600	59,979	1.608.827
16 ago 2023	60,650	61,200	60,000	61,100	60,474	2.392.642
15 ago 2023	61,300	61,850	60,250	60,650	60,029	2.083.995
14 ago 2023	62,450	62,450	61,000	61,300	60,672	2.419.998
11 ago 2023	62,250	62,500	61,950	62,450	61,810	2.191.799
10 ago 2023	62,000	62,500	61,600	62,250	61,612	1.518.881
09 ago 2023	61,700	62,300	61,500	62,000	61,365	1.973.248
08 ago 2023	62,000	62,650	61,600	62,150	61,513	2.824.392
07 ago 2023	61,550	63,100	61,500	62,750	62,107	1.364.720
04 ago 2023	63,000	63,400	62,000	62,000	61,365	2.383.526
03 ago 2023	62,250	63,000	62,000	62,600	61,959	2.003.080
02 ago 2023	63,800	63,900	61,700	62,350	61,711	3.026.507
01 ago 2023	63,750	63,950	63,250	63,950	63,295	2.143.284
31 lug 2023	63,450	63,800	62,700	63,450	62,800	3.496.250
28 lug 2023	62,450	63,600	61,900	63,500	62,850	2.743.409
27 lug 2023	62,650	63,050	62,100	62,750	62,107	2.346.276
26 lug 2023	61,300	62,600	61,300	62,600	61,959	3.160.629
25 lug 2023	61,800	62,000	61,350	61,500	60,870	2.184.919
24 lug 2023	61,400	61,850	60,700	61,400	60,771	1.792.543
21 lug 2023	61,300	61,900	61,100	61,850	61,216	1.758.083
20 lug 2023	61,350	61,450	60,850	61,300	60,672	1.675.095
19 lug 2023	60,600	61,000	60,300	60,850	60,227	1.451.277
18 lug 2023	61,000	61,600	60,300	60,900	60,276	1.441.626
14 lug 2023	60,650	61,550	60,650	61,250	60,623	2.258.112
13 lug 2023	60,000	61,100	59,650	61,000	60,375	2.311.424
12 lug 2023	59,450	59,850	59,300	59,750	59,138	1.775.160
11 lug 2023	59,000	59,500	58,100	59,450	58,841	1.833.214
10 lug 2023	59,400	59,800	58,750	58,800	58,198	1.455.704
07 lug 2023	59,650	59,850	58,950	59,200	58,594	1.551.324
06 lug 2023	60,300	60,750	59,450	59,850	59,237	1.946.584
05 lug 2023	61,000	61,300	60,250	60,300	59,682	931.040
04 lug 2023	61,100	61,350	60,750	61,100	60,474	899.265
03 lug 2023	61,150	61,450	60,800	61,250	60,623	2.021.092
30 giu 2023	60,750	61,350	60,300	60,900	60,276	2.291.252
29 giu 2023	61,050	61,500	60,300	60,850	60,227	1.810.253
28 giu 2023	60,100	61,200	60,100	61,200	60,573	1.868.436
27 giu 2023	60,000	60,850	60,000	60,400	59,781	2.658.012
26 giu 2023	61,800	61,800	60,050	60,100	59,484	3.051.491
23 giu 2023	62,000	62,000	61,100	61,550	60,919	4.007.738
21 giu 2023	61,350	62,050	60,750	61,950	61,315	5.518.171
20 giu 2023	58,450	61,950	58,450	61,800	61,167	10.661.684
19 giu 2023	57,300	57,900	56,950	57,300	56,713	1.612.034
16 giu 2023	56,300	57,500	56,300	57,300	56,713	3.773.450
15 giu 2023	56,650	56,900	56,100	56,300	55,723	2.814.031
14 giu 2023	57,150	57,150	56,300	56,550	55,971	2.336.947
13 giu 2023	56,800	57,450	56,600	57,150	56,565	1.583.802
12 giu 2023	57,000	57,200	56,500	56,900	56,317	1.039.921
09 giu 2023	56,750	57,000	56,400	56,950	56,367	1.251.871
08 giu 2023	56,900	57,100	56,550	56,750	56,169	1.391.302
07 giu 2023	57,800	58,150	56,850	56,900	56,317	2.040.955
06 giu 2023	57,300	57,650	57,100	57,250	56,664	1.506.989
05 giu 2023	56,350	57,350	56,250	57,200	56,614	1.815.872
02 giu 2023	56,500	56,700	56,150	56,350	55,773	3.929.667
02 giu 2023	0.63 Dividendo
01 giu 2023	57,050	57,450	56,650	56,650	55,446	2.476.393
31 mag 2023	57,100	57,500	56,950	57,050	55,838	4.512.279
30 mag 2023	57,250	57,800	56,800	57,500	56,278	2.306.052
29 mag 2023	57,600	58,050	57,300	57,350	56,131	1.539.172
25 mag 2023	57,450	57,750	57,150	57,750	56,523	1.860.411
24 mag 2023	57,250	58,200	57,150	57,800	56,572	2.197.484
23 mag 2023	58,900	59,000	57,100	57,250	56,033	3.523.040
22 mag 2023	58,950	59,200	58,400	58,900	57,648	1.801.045
19 mag 2023	59,100	59,300	58,850	58,950	57,697	1.570.087
18 mag 2023	60,150	60,150	58,700	59,100	57,844	2.111.741
17 mag 2023	60,500	61,100	59,550	59,600	58,333	2.367.890
16 mag 2023	61,200	61,200	60,500	60,800	59,508	1.363.160
15 mag 2023	60,250	61,050	60,000	60,950	59,655	1.403.895
12 mag 2023	61,500	61,700	60,050	60,250	58,970	1.644.686
11 mag 2023	60,200	61,600	60,200	61,500	60,193	2.519.897
10 mag 2023	60,550	60,700	60,250	60,350	59,068	1.392.945
09 mag 2023	60,800	61,400	60,650	60,700	59,410	2.947.644
08 mag 2023	59,400	60,700	59,400	60,700	59,410	2.470.859
05 mag 2023	58,800	59,450	58,750	59,350	58,089	1.924.781
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 Jones33.614,62-392,26(-1,15%)

Nasdaq 13.082,92-188,40(-1,42%)

Nikkei 22532.315,05-363,57(-1,11%)

EUR/USD1,0571-0,0024(-0,22%)

Bitcoin EUR24.763,43-169,05(-0,68%)

CMC Crypto 200560,23-3,58(-0,64%)

CLP Holdings Limited (0002.HK)

Dow Jones
33.614,62
-392,26(-1,15%)

Nasdaq
13.082,92
-188,40(-1,42%)

Nikkei 225
32.315,05
-363,57(-1,11%)

EUR/USD
1,0571
-0,0024(-0,22%)

Bitcoin EUR
24.763,43
-169,05(-0,68%)

CMC Crypto 200
560,23
-3,58(-0,64%)