Italia markets closed

New World Development Company Limited (0017.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
7,690-0,200 (-2,53%)
Alla chiusura: 04:08PM HKT
Periodo di tempo:
20 lug 2023 - 20 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 20247,7507,8507,5907,6907,6905.548.702
18 lug 20247,8407,9507,7007,8907,8904.395.618
17 lug 20247,6807,8607,6807,7707,7704.245.640
16 lug 20247,7307,7307,5607,6107,6103.391.239
15 lug 20247,9707,9707,6307,7307,7307.154.914
12 lug 20247,7408,0807,7407,9707,9709.580.662
11 lug 20247,4007,6707,3807,6607,6606.913.500
10 lug 20247,3007,4007,2307,2607,2602.351.550
09 lug 20247,3007,4007,2007,3007,3003.140.654
08 lug 20247,5407,5407,1807,3007,3007.695.883
05 lug 2024------
04 lug 20247,5107,5907,4107,5707,5704.772.203
03 lug 20247,2807,5307,2107,5107,5106.601.661
02 lug 20247,3107,5007,1407,2007,2006.300.130
28 giu 20247,2607,4207,2207,3107,3104.064.544
27 giu 20247,2007,2807,1007,2607,2606.991.466
26 giu 20247,2707,2807,1007,2307,2304.900.319
25 giu 20247,2707,4207,2107,2707,2705.166.889
24 giu 20247,2007,2807,1107,2607,2606.309.292
21 giu 20247,5807,5807,1607,2307,23018.854.889
20 giu 20247,8707,8707,4707,5007,5004.414.753
19 giu 20247,6107,7707,5607,7707,7703.904.035
18 giu 20247,6607,6807,5207,5507,5506.524.807
17 giu 20247,7007,7107,5507,6507,6503.912.576
14 giu 20247,9608,0807,7207,7307,7306.562.491
13 giu 20247,8407,9307,7307,8807,8805.670.670
12 giu 20248,2008,2007,6807,7807,78011.056.252
11 giu 20248,3008,3008,0408,0608,0609.811.845
07 giu 20248,3808,4708,2608,3408,3406.438.406
06 giu 20248,5508,5508,2808,3308,3303.892.524
05 giu 20248,5108,5908,3408,3708,3703.141.859
04 giu 20248,4308,5808,4108,4708,4703.495.732
03 giu 20248,5408,6608,3808,4508,4504.276.160
31 mag 20248,7508,8708,4608,4608,4607.552.327
30 mag 20248,8508,8508,6408,7008,7004.872.147
29 mag 20248,9808,9808,8008,8508,8503.700.046
28 mag 20249,1009,2008,9108,9908,9906.000.232
27 mag 20249,2509,2508,8209,1009,1007.135.010
24 mag 20249,3509,4009,0209,1309,1309.500.604
23 mag 20249,9009,9009,3909,4509,4509.369.637
22 mag 20249,88010,1009,6409,9409,9408.739.784
21 mag 202410,16010,1609,6909,7109,7109.068.430
20 mag 20249,80010,3009,71010,12010,12017.951.639
17 mag 20249,4809,7709,4109,7709,77012.859.107
16 mag 20249,1509,5609,0609,4509,45013.242.713
14 mag 20249,3609,4509,1009,1209,1205.852.293
13 mag 20249,2809,3609,0509,3509,35010.661.775
10 mag 20248,8109,3308,7809,2909,29021.481.587
09 mag 20248,6808,8708,5808,8108,8108.121.452
08 mag 20248,9508,9508,5408,5808,5808.079.487
07 mag 20248,8509,1408,8108,9108,9108.052.271
06 mag 20249,0309,0508,7308,8408,8406.500.172
03 mag 20248,8009,0308,7909,0209,02011.384.757
02 mag 20248,3808,8908,1508,7708,77015.051.828
30 apr 20248,4308,4508,2708,3808,3807.183.431
29 apr 20248,1408,7708,1408,4208,42013.250.377
26 apr 20247,9108,1507,8608,1408,1408.029.032
25 apr 20247,9608,0007,7907,9107,9105.380.644
24 apr 20247,8007,9807,7607,9607,9607.042.313
23 apr 20247,6207,7707,5907,7507,7506.228.466
22 apr 20247,4707,7707,4707,5507,5505.705.953
19 apr 20247,5707,5707,2407,4507,4507.014.092
18 apr 20247,4107,7007,2807,5707,5707.730.497
17 apr 20247,8708,0107,3307,4107,41023.463.011
16 apr 20248,0008,0607,8807,9507,9506.556.913
15 apr 20248,0108,1407,9008,0008,0006.162.010
12 apr 20248,4308,4508,1108,1108,1109.015.514
11 apr 20248,5908,7408,2508,4508,45013.801.411
10 apr 20248,8808,8808,5608,8308,8306.771.164
09 apr 20248,6108,9508,6108,8808,8807.889.942
08 apr 20248,6008,7208,4908,6108,6105.607.074
05 apr 20248,4508,6008,3908,5008,5004.444.197
03 apr 20248,5008,6108,4108,4308,4305.469.112
02 apr 20248,3408,6008,3208,5008,5008.029.429
28 mar 20248,3108,5308,1408,2608,26016.586.508
27 mar 20248,5308,5308,3008,3108,3106.544.149
26 mar 20248,6008,7808,4608,5308,5308.039.407
25 mar 20248,5808,7208,4908,5708,5705.592.484
22 mar 20249,0409,0408,4408,5308,53015.029.818
21 mar 20248,8609,1808,8609,0409,0406.036.452
20 mar 20249,0309,0708,8108,8108,8109.633.154
20 mar 20240.2 Dividendo
19 mar 20249,2409,3009,1309,1908,9909.862.490
18 mar 20249,3609,3709,2209,3109,1076.197.186
15 mar 20249,5309,5309,3309,3609,15626.127.833
14 mar 20249,5409,5909,4409,5309,3239.885.733
13 mar 20249,7709,8709,5009,5409,33211.640.459
12 mar 20249,4009,9509,3509,9209,70419.870.018
11 mar 20248,9409,3508,8609,3409,13714.623.173
08 mar 20248,6008,9908,6008,9308,73615.931.776
07 mar 20248,6408,7808,5108,6208,43210.464.838
06 mar 20248,5008,7208,4808,6408,45211.744.814
05 mar 20248,5108,6508,3608,5308,34424.535.259
04 mar 20249,2909,3008,7008,7708,57930.685.512
01 mar 20249,6009,6009,1509,2009,00054.140.735
29 feb 202410,00010,2809,7209,8709,655114.477.040
28 feb 20249,84010,7609,82010,0809,86152.109.744
27 feb 20249,5409,8009,4209,8009,58720.647.167
26 feb 20249,7709,7909,4509,5609,35218.563.568
23 feb 20249,8809,9009,5909,7409,52811.835.108
*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...