Hang Seng Bank Limited (0011.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.

Aggiungi a portafoglio

143,900-2,600 (-1,77%)

Alla chiusura: 4:09PM HKT

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in HKD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
22 gen 2021	144,900	147,400	143,300	143,900	143,900	1.921.693
21 gen 2021	145,700	147,600	144,600	146,500	146,500	2.976.672
20 gen 2021	144,000	146,500	143,600	144,000	144,000	2.700.015
19 gen 2021	143,800	147,300	143,200	146,000	146,000	2.050.743
18 gen 2021	144,700	146,000	143,200	143,800	143,800	1.422.613
15 gen 2021	146,500	147,000	144,900	145,700	145,700	1.315.115
14 gen 2021	146,400	146,800	144,700	146,000	146,000	1.226.524
13 gen 2021	146,700	147,600	145,500	145,600	145,600	1.255.536
12 gen 2021	147,500	147,500	145,600	146,400	146,400	1.735.316
11 gen 2021	147,500	147,900	145,100	145,900	145,900	1.979.223
08 gen 2021	145,300	147,600	143,700	147,500	147,500	3.712.247
07 gen 2021	141,000	147,500	141,000	144,800	144,800	6.169.218
06 gen 2021	138,000	139,100	135,600	138,300	138,300	2.080.953
05 gen 2021	138,000	138,200	135,500	138,200	138,200	2.215.486
04 gen 2021	134,400	137,000	134,000	137,000	137,000	2.043.175
31 dic 2020	133,800	133,800	133,800	133,800	133,800	-
30 dic 2020	133,400	134,600	132,600	134,600	134,600	1.040.218
29 dic 2020	133,400	133,700	132,200	133,400	133,400	664.955
28 dic 2020	132,400	133,900	132,200	133,300	133,300	1.032.515
24 dic 2020	132,200	132,200	132,200	132,200	132,200	-
23 dic 2020	131,000	131,700	130,500	131,600	131,600	953.724
22 dic 2020	132,000	132,700	131,000	131,700	131,700	1.133.793
21 dic 2020	133,500	134,500	132,700	132,700	132,700	1.708.128
18 dic 2020	136,700	136,700	134,000	134,500	134,500	2.294.148
17 dic 2020	136,300	137,000	135,900	136,700	136,700	1.889.944
16 dic 2020	138,000	138,500	136,400	137,300	137,300	1.566.107
15 dic 2020	136,400	138,000	135,700	137,400	137,400	1.775.433
14 dic 2020	137,600	137,800	135,600	136,900	136,900	1.102.137
11 dic 2020	137,500	138,000	136,800	137,600	137,600	1.442.839
10 dic 2020	136,000	137,400	135,600	136,800	136,800	1.116.710
09 dic 2020	136,800	137,500	135,700	137,200	137,200	1.194.585
08 dic 2020	136,800	137,000	135,300	136,500	136,500	1.550.156
07 dic 2020	135,300	137,100	134,600	137,100	137,100	2.095.718
04 dic 2020	136,500	137,200	135,600	136,300	136,300	2.338.263
03 dic 2020	136,700	137,100	134,100	136,800	136,800	1.431.020
02 dic 2020	134,000	135,800	132,400	135,500	135,500	2.486.493
01 dic 2020	136,200	136,200	133,100	133,300	133,300	2.425.340
30 nov 2020	138,300	138,400	133,800	135,100	135,100	8.330.180
27 nov 2020	136,900	138,700	136,500	137,600	137,600	2.752.721
26 nov 2020	137,000	137,600	136,200	136,900	136,900	1.827.110
25 nov 2020	134,300	137,800	134,100	137,000	137,000	4.461.175
24 nov 2020	130,700	132,800	130,600	132,800	132,800	1.435.077
23 nov 2020	133,000	133,000	130,300	131,500	131,500	1.250.338
20 nov 2020	133,000	133,900	131,100	131,700	131,700	1.964.250
19 nov 2020	129,500	132,700	129,500	132,600	132,600	2.230.962
18 nov 2020	129,400	130,200	128,400	130,200	130,200	2.967.469
17 nov 2020	130,100	131,200	128,800	129,500	129,500	2.110.544
16 nov 2020	129,900	131,100	129,100	130,100	130,100	1.168.013
13 nov 2020	129,600	130,400	128,100	129,300	129,300	1.876.166
12 nov 2020	134,500	134,700	129,200	131,000	131,000	3.665.817
11 nov 2020	132,000	135,000	131,000	135,000	135,000	4.637.721
10 nov 2020	132,200	132,400	129,000	131,800	131,800	5.273.602
09 nov 2020	127,200	127,300	125,700	126,400	126,400	1.327.825
06 nov 2020	125,000	125,600	123,500	125,600	125,600	1.464.123
05 nov 2020	126,800	127,200	122,500	124,700	124,700	3.338.102
04 nov 2020	125,900	126,800	122,700	123,800	123,800	3.773.825
03 nov 2020	123,800	126,000	123,200	125,900	125,900	4.206.078
02 nov 2020	120,000	122,800	119,600	122,400	122,400	2.530.554
30 ott 2020	120,000	120,700	118,700	119,200	119,200	2.455.566
29 ott 2020	120,600	122,400	119,800	120,700	120,700	2.611.994
28 ott 2020	123,800	123,800	121,800	122,400	122,400	2.183.527
27 ott 2020	121,900	124,600	120,300	123,800	123,800	5.491.248
23 ott 2020	116,400	121,900	115,500	121,700	121,700	7.102.329
22 ott 2020	113,700	115,300	113,700	115,300	115,300	990.677
21 ott 2020	114,400	115,100	113,600	114,800	114,800	1.397.248
20 ott 2020	113,700	114,000	112,600	114,000	114,000	2.813.362
19 ott 2020	113,700	115,300	113,000	114,000	114,000	2.545.387
16 ott 2020	113,000	114,300	113,000	113,700	113,700	1.965.881
15 ott 2020	114,800	115,200	113,200	113,800	113,800	1.945.693
15 ott 2020	0.8 Dividendo
14 ott 2020	117,600	117,600	116,000	116,500	115,700	2.160.836
12 ott 2020	117,000	117,700	115,700	117,600	116,792	2.417.579
09 ott 2020	117,100	117,300	115,500	117,300	116,495	1.401.415
08 ott 2020	116,400	117,400	115,300	115,900	115,104	1.587.690
07 ott 2020	115,700	117,900	115,700	117,700	116,892	1.764.004
06 ott 2020	114,600	116,200	114,500	116,200	115,402	1.714.735
05 ott 2020	114,600	117,200	114,500	115,000	114,210	2.112.650
30 set 2020	115,200	115,200	113,000	114,100	113,316	1.743.145
29 set 2020	116,000	117,000	112,900	112,900	112,125	2.224.284
28 set 2020	110,500	116,800	110,500	116,600	115,799	2.380.783
25 set 2020	112,000	113,400	110,900	112,200	111,430	1.660.772
24 set 2020	113,000	113,500	110,000	111,100	110,337	3.009.414
23 set 2020	115,300	116,000	113,800	114,000	113,217	2.358.074
22 set 2020	115,000	116,500	115,000	115,700	114,905	2.119.953
21 set 2020	118,200	119,000	116,700	117,200	116,395	2.539.337
18 set 2020	120,300	120,300	119,000	119,400	118,580	1.987.979
17 set 2020	121,500	121,500	119,500	119,700	118,878	1.670.850
16 set 2020	122,000	122,000	120,600	120,800	119,970	1.011.534
15 set 2020	120,000	122,300	120,000	121,900	121,063	1.069.782
14 set 2020	121,000	121,900	120,400	120,800	119,970	885.841
11 set 2020	121,000	121,500	120,400	121,300	120,467	1.097.569
10 set 2020	121,300	121,800	120,300	120,500	119,673	1.003.792
09 set 2020	120,200	121,800	119,800	121,800	120,964	1.850.360
08 set 2020	121,400	122,300	120,400	122,200	121,361	2.548.450
07 set 2020	120,200	121,800	118,600	120,500	119,673	2.560.572
04 set 2020	119,900	120,300	118,300	119,100	118,282	3.022.828
03 set 2020	119,100	120,600	118,500	120,200	119,375	1.437.952
02 set 2020	120,000	121,000	119,200	119,900	119,077	2.314.437
01 set 2020	120,500	122,100	120,300	121,000	120,169	1.609.150
31 ago 2020	124,000	125,000	121,800	121,900	121,063	2.282.795
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

FTSE MIB22.088,36-340,57(-1,52%)

Dow Jones30.996,98-179,03(-0,57%)

Nasdaq 13.543,06+12,15(+0,09%)

Hang Seng Bank Limited (0011.HK)

FTSE MIB
22.088,36
-340,57(-1,52%)

Dow Jones
30.996,98
-179,03(-0,57%)

Nasdaq
13.543,06
+12,15(+0,09%)