Yahoo

Mail

Italia markets close in 3 hours 9 minutes

FTSE MIB
33.818,20
-63,30(-0,19%)
Dow Jones
37.775,38
+22,07(+0,06%)
Nasdaq
15.601,50
-81,87(-0,52%)
Nikkei 225
37.068,35
-1.011,35(-2,66%)
Petrolio
82,15
-0,58(-0,70%)
Bitcoin EUR
61.320,02
+2.723,77(+4,65%)

Hang Seng Bank Limited (0011.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.

Aggiungi a watchlist

96,050

+0,150

(+0,16%)

Alla chiusura: 04:08PM HKT

Periodo di tempo:

19 apr 2023 - 19 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in HKDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
19 apr 2024	95,800	96,400	93,900	96,050	96,050	1.964.396
18 apr 2024	95,550	97,200	95,250	95,900	95,900	2.224.375
17 apr 2024	95,500	96,750	94,950	95,550	95,550	2.810.610
16 apr 2024	97,400	97,400	94,450	95,150	95,150	3.619.421
15 apr 2024	97,450	99,500	96,200	97,400	97,400	2.385.989
12 apr 2024	98,300	99,000	96,900	98,500	98,500	3.226.192
11 apr 2024	98,000	98,900	97,050	98,300	98,300	2.529.373
10 apr 2024	99,000	99,800	97,800	99,700	99,700	4.881.689
09 apr 2024	92,000	95,000	91,500	94,050	94,050	4.179.081
08 apr 2024	90,200	91,850	89,200	91,200	91,200	2.198.204
05 apr 2024	90,100	91,000	89,450	90,200	90,200	2.163.335
03 apr 2024	90,150	90,150	88,100	89,500	89,500	1.729.612
02 apr 2024	86,950	90,300	86,450	90,150	90,150	3.226.521
28 mar 2024	85,550	86,800	85,200	85,650	85,650	1.840.042
27 mar 2024	87,150	87,150	85,000	85,550	85,550	2.595.481
26 mar 2024	86,350	87,900	86,350	87,150	87,150	1.509.872
25 mar 2024	86,900	87,650	86,050	86,300	86,300	1.915.399
22 mar 2024	89,350	89,350	87,000	87,800	87,800	1.436.497
21 mar 2024	87,150	89,900	87,150	89,350	89,350	2.052.712
20 mar 2024	86,300	87,150	85,900	86,550	86,550	658.492
19 mar 2024	86,950	86,950	85,750	86,200	86,200	1.387.446
18 mar 2024	88,250	88,750	86,950	86,950	86,950	1.083.295
15 mar 2024	88,000	88,800	86,700	88,300	88,300	7.414.501
14 mar 2024	88,700	89,000	87,150	88,200	88,200	1.624.520
13 mar 2024	88,000	89,900	88,000	88,700	88,700	1.966.276
12 mar 2024	87,000	88,500	86,400	88,050	88,050	2.933.743
11 mar 2024	86,500	87,150	86,150	86,400	86,400	1.134.379
08 mar 2024	85,800	86,900	85,800	86,400	86,400	1.061.359
07 mar 2024	85,450	87,900	85,150	85,700	85,700	1.324.819
06 mar 2024	85,250	86,200	83,700	85,450	85,450	2.164.500
05 mar 2024	87,500	87,750	84,850	85,350	85,350	3.321.830
05 mar 2024	3.2 Dividendo
04 mar 2024	89,900	91,200	89,450	91,150	87,950	2.984.630
01 mar 2024	89,000	89,850	88,250	88,950	85,827	1.876.666
29 feb 2024	89,400	90,350	89,400	89,400	86,261	2.691.417
28 feb 2024	89,750	91,100	89,050	89,400	86,261	2.635.106
27 feb 2024	89,650	89,950	88,850	89,750	86,599	2.297.908
26 feb 2024	90,500	90,750	89,100	89,600	86,454	2.280.920
23 feb 2024	91,350	91,850	89,800	90,600	87,419	3.297.871
22 feb 2024	89,500	91,450	89,100	91,000	87,805	4.787.747
21 feb 2024	81,950	89,500	81,650	89,300	86,165	6.957.290
20 feb 2024	81,800	82,050	81,000	81,850	78,976	1.508.296
19 feb 2024	82,800	83,700	80,700	81,000	78,156	2.119.008
16 feb 2024	82,800	83,350	80,000	82,900	79,990	2.334.268
15 feb 2024	80,550	81,650	80,100	81,300	78,446	1.311.841
14 feb 2024	80,300	81,000	78,050	81,000	78,156	1.303.911
09 feb 2024	80,150	80,150	80,150	80,150	77,336	-
08 feb 2024	81,800	82,300	80,700	81,000	78,156	1.089.278
07 feb 2024	82,150	82,750	81,250	81,800	78,928	1.181.341
06 feb 2024	80,000	81,650	79,500	81,650	78,784	1.985.635
05 feb 2024	79,650	80,800	78,700	80,200	77,384	1.273.914
02 feb 2024	82,000	82,800	80,350	80,800	77,963	1.650.324
01 feb 2024	81,500	82,300	81,000	81,450	78,591	1.198.293
31 gen 2024	82,150	82,300	81,000	81,250	78,398	1.496.747
30 gen 2024	83,800	83,800	81,200	81,950	79,073	1.628.002
29 gen 2024	83,800	84,750	83,800	84,300	81,340	1.302.414
26 gen 2024	82,800	84,050	82,200	83,400	80,472	1.187.765
25 gen 2024	82,950	83,550	82,050	82,950	80,038	1.429.685
24 gen 2024	81,000	83,450	80,800	83,450	80,520	2.226.788
23 gen 2024	79,600	81,250	79,250	80,350	77,529	1.429.331
22 gen 2024	82,500	82,500	78,850	79,250	76,468	2.201.636
19 gen 2024	83,500	84,400	82,150	82,500	79,604	1.384.820
18 gen 2024	82,250	83,500	80,700	83,300	80,376	2.432.394
17 gen 2024	83,200	83,200	81,350	81,500	78,639	2.046.396
16 gen 2024	85,600	85,650	81,250	83,250	80,327	3.421.388
15 gen 2024	85,450	85,450	85,450	85,450	82,450	-
12 gen 2024	86,200	86,200	84,600	85,450	82,450	1.743.907
11 gen 2024	85,450	86,550	84,650	86,250	83,222	726.415
10 gen 2024	86,500	86,550	84,900	85,450	82,450	1.198.206
09 gen 2024	86,800	87,650	86,500	86,500	83,463	828.137
08 gen 2024	87,350	87,950	86,450	86,800	83,753	770.884
05 gen 2024	87,350	88,500	86,850	87,300	84,235	592.244
04 gen 2024	87,550	87,750	86,400	87,350	84,283	1.191.103
03 gen 2024	88,450	88,900	86,750	87,900	84,814	758.024
02 gen 2024	91,250	91,250	87,650	88,500	85,393	1.567.081
29 dic 2023	91,500	92,000	90,250	91,050	87,854	846.893
28 dic 2023	90,400	91,500	89,200	91,500	88,288	1.231.335
27 dic 2023	89,200	90,250	88,400	90,000	86,840	946.379
22 dic 2023	87,800	89,500	86,850	89,200	86,068	1.271.285
21 dic 2023	86,300	88,150	86,300	87,800	84,718	892.709
20 dic 2023	87,500	88,200	86,500	87,100	84,042	1.238.249
19 dic 2023	88,300	88,300	86,400	86,850	83,801	1.304.093
18 dic 2023	89,300	89,300	88,050	88,300	85,200	645.368
15 dic 2023	87,600	90,000	87,500	89,650	86,503	2.528.541
14 dic 2023	86,500	86,900	85,650	86,150	83,126	1.463.988
13 dic 2023	86,900	87,100	85,350	85,650	82,643	747.951
12 dic 2023	86,450	86,950	85,700	86,700	83,656	1.005.646
11 dic 2023	84,650	86,150	84,100	85,900	82,884	1.030.643
08 dic 2023	87,200	87,650	85,600	85,850	82,836	1.455.391
07 dic 2023	86,450	87,250	85,800	87,100	84,042	1.396.942
06 dic 2023	84,850	87,200	84,400	86,500	83,463	1.799.114
05 dic 2023	85,750	86,550	84,550	84,850	81,871	1.634.441
04 dic 2023	86,000	87,750	85,650	85,700	82,691	1.553.878
01 dic 2023	86,500	86,850	85,650	85,700	82,691	1.724.532
30 nov 2023	87,700	87,750	86,500	86,500	83,463	3.317.214
29 nov 2023	89,900	89,900	86,950	87,500	84,428	2.096.031
28 nov 2023	89,600	89,800	88,700	89,300	86,165	990.018
27 nov 2023	90,800	90,800	88,600	89,100	85,972	842.347
24 nov 2023	91,250	91,250	89,850	89,900	86,744	454.054
23 nov 2023	90,500	91,250	89,900	91,250	88,046	721.096
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...

FTSE MIB33.818,20-63,30(-0,19%)

Dow Jones37.775,38+22,07(+0,06%)

Nasdaq 15.601,50-81,87(-0,52%)

Nikkei 22537.068,35-1.011,35(-2,66%)

Petrolio82,15-0,58(-0,70%)

Bitcoin EUR61.320,02+2.723,77(+4,65%)

Hang Seng Bank Limited (0011.HK)

FTSE MIB
33.818,20
-63,30(-0,19%)

Dow Jones
37.775,38
+22,07(+0,06%)

Nasdaq
15.601,50
-81,87(-0,52%)

Nikkei 225
37.068,35
-1.011,35(-2,66%)

Petrolio
82,15
-0,58(-0,70%)

Bitcoin EUR
61.320,02
+2.723,77(+4,65%)