Italia markets closed

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 2021144,900147,400143,300143,900143,9001.921.693
21 gen 2021145,700147,600144,600146,500146,5002.976.672
20 gen 2021144,000146,500143,600144,000144,0002.700.015
19 gen 2021143,800147,300143,200146,000146,0002.050.743
18 gen 2021144,700146,000143,200143,800143,8001.422.613
15 gen 2021146,500147,000144,900145,700145,7001.315.115
14 gen 2021146,400146,800144,700146,000146,0001.226.524
13 gen 2021146,700147,600145,500145,600145,6001.255.536
12 gen 2021147,500147,500145,600146,400146,4001.735.316
11 gen 2021147,500147,900145,100145,900145,9001.979.223
08 gen 2021145,300147,600143,700147,500147,5003.712.247
07 gen 2021141,000147,500141,000144,800144,8006.169.218
06 gen 2021138,000139,100135,600138,300138,3002.080.953
05 gen 2021138,000138,200135,500138,200138,2002.215.486
04 gen 2021134,400137,000134,000137,000137,0002.043.175
31 dic 2020133,800133,800133,800133,800133,800-
30 dic 2020133,400134,600132,600134,600134,6001.040.218
29 dic 2020133,400133,700132,200133,400133,400664.955
28 dic 2020132,400133,900132,200133,300133,3001.032.515
24 dic 2020132,200132,200132,200132,200132,200-
23 dic 2020131,000131,700130,500131,600131,600953.724
22 dic 2020132,000132,700131,000131,700131,7001.133.793
21 dic 2020133,500134,500132,700132,700132,7001.708.128
18 dic 2020136,700136,700134,000134,500134,5002.294.148
17 dic 2020136,300137,000135,900136,700136,7001.889.944
16 dic 2020138,000138,500136,400137,300137,3001.566.107
15 dic 2020136,400138,000135,700137,400137,4001.775.433
14 dic 2020137,600137,800135,600136,900136,9001.102.137
11 dic 2020137,500138,000136,800137,600137,6001.442.839
10 dic 2020136,000137,400135,600136,800136,8001.116.710
09 dic 2020136,800137,500135,700137,200137,2001.194.585
08 dic 2020136,800137,000135,300136,500136,5001.550.156
07 dic 2020135,300137,100134,600137,100137,1002.095.718
04 dic 2020136,500137,200135,600136,300136,3002.338.263
03 dic 2020136,700137,100134,100136,800136,8001.431.020
02 dic 2020134,000135,800132,400135,500135,5002.486.493
01 dic 2020136,200136,200133,100133,300133,3002.425.340
30 nov 2020138,300138,400133,800135,100135,1008.330.180
27 nov 2020136,900138,700136,500137,600137,6002.752.721
26 nov 2020137,000137,600136,200136,900136,9001.827.110
25 nov 2020134,300137,800134,100137,000137,0004.461.175
24 nov 2020130,700132,800130,600132,800132,8001.435.077
23 nov 2020133,000133,000130,300131,500131,5001.250.338
20 nov 2020133,000133,900131,100131,700131,7001.964.250
19 nov 2020129,500132,700129,500132,600132,6002.230.962
18 nov 2020129,400130,200128,400130,200130,2002.967.469
17 nov 2020130,100131,200128,800129,500129,5002.110.544
16 nov 2020129,900131,100129,100130,100130,1001.168.013
13 nov 2020129,600130,400128,100129,300129,3001.876.166
12 nov 2020134,500134,700129,200131,000131,0003.665.817
11 nov 2020132,000135,000131,000135,000135,0004.637.721
10 nov 2020132,200132,400129,000131,800131,8005.273.602
09 nov 2020127,200127,300125,700126,400126,4001.327.825
06 nov 2020125,000125,600123,500125,600125,6001.464.123
05 nov 2020126,800127,200122,500124,700124,7003.338.102
04 nov 2020125,900126,800122,700123,800123,8003.773.825
03 nov 2020123,800126,000123,200125,900125,9004.206.078
02 nov 2020120,000122,800119,600122,400122,4002.530.554
30 ott 2020120,000120,700118,700119,200119,2002.455.566
29 ott 2020120,600122,400119,800120,700120,7002.611.994
28 ott 2020123,800123,800121,800122,400122,4002.183.527
27 ott 2020121,900124,600120,300123,800123,8005.491.248
23 ott 2020116,400121,900115,500121,700121,7007.102.329
22 ott 2020113,700115,300113,700115,300115,300990.677
21 ott 2020114,400115,100113,600114,800114,8001.397.248
20 ott 2020113,700114,000112,600114,000114,0002.813.362
19 ott 2020113,700115,300113,000114,000114,0002.545.387
16 ott 2020113,000114,300113,000113,700113,7001.965.881
15 ott 2020114,800115,200113,200113,800113,8001.945.693
15 ott 20200.8 Dividendo
14 ott 2020117,600117,600116,000116,500115,7002.160.836
12 ott 2020117,000117,700115,700117,600116,7922.417.579
09 ott 2020117,100117,300115,500117,300116,4951.401.415
08 ott 2020116,400117,400115,300115,900115,1041.587.690
07 ott 2020115,700117,900115,700117,700116,8921.764.004
06 ott 2020114,600116,200114,500116,200115,4021.714.735
05 ott 2020114,600117,200114,500115,000114,2102.112.650
30 set 2020115,200115,200113,000114,100113,3161.743.145
29 set 2020116,000117,000112,900112,900112,1252.224.284
28 set 2020110,500116,800110,500116,600115,7992.380.783
25 set 2020112,000113,400110,900112,200111,4301.660.772
24 set 2020113,000113,500110,000111,100110,3373.009.414
23 set 2020115,300116,000113,800114,000113,2172.358.074
22 set 2020115,000116,500115,000115,700114,9052.119.953
21 set 2020118,200119,000116,700117,200116,3952.539.337
18 set 2020120,300120,300119,000119,400118,5801.987.979
17 set 2020121,500121,500119,500119,700118,8781.670.850
16 set 2020122,000122,000120,600120,800119,9701.011.534
15 set 2020120,000122,300120,000121,900121,0631.069.782
14 set 2020121,000121,900120,400120,800119,970885.841
11 set 2020121,000121,500120,400121,300120,4671.097.569
10 set 2020121,300121,800120,300120,500119,6731.003.792
09 set 2020120,200121,800119,800121,800120,9641.850.360
08 set 2020121,400122,300120,400122,200121,3612.548.450
07 set 2020120,200121,800118,600120,500119,6732.560.572
04 set 2020119,900120,300118,300119,100118,2823.022.828
03 set 2020119,100120,600118,500120,200119,3751.437.952
02 set 2020120,000121,000119,200119,900119,0772.314.437
01 set 2020120,500122,100120,300121,000120,1691.609.150
31 ago 2020124,000125,000121,800121,900121,0632.282.795
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...