Italia markets close in 3 hours 26 minutes
FTSE MIB
33.573,91 +5,44 (+0,02%) Dow Jones
41.393,78 +296,98 (+0,72%) Nasdaq
17.683,98 +114,28 (+0,65%) Nikkei 225
36.581,76 -251,54 (-0,68%) Petrolio
69,32 +0,67 (+0,98%) Bitcoin EUR
52.744,82 -1.169,64 (-2,17%)
New World Development Company Limited (0017.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
16 set 2023 - 16 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 set 2024 | 6,430 | 6,760 | 6,370 | 6,750 | 6,750 | 7.309.606 |
| 13 set 2024 | 6,380 | 6,620 | 6,360 | 6,430 | 6,430 | 6.380.218 |
| 12 set 2024 | 6,300 | 6,380 | 6,200 | 6,340 | 6,340 | 6.123.344 |
| 11 set 2024 | 6,530 | 6,530 | 6,260 | 6,280 | 6,280 | 7.456.278 |
| 10 set 2024 | 6,720 | 6,720 | 6,520 | 6,540 | 6,540 | 6.836.048 |
| 09 set 2024 | 6,700 | 6,720 | 6,620 | 6,720 | 6,720 | 6.998.591 |
| 05 set 2024 | 6,700 | 6,770 | 6,610 | 6,750 | 6,750 | 9.648.107 |
| 04 set 2024 | 6,750 | 6,870 | 6,580 | 6,610 | 6,610 | 12.928.889 |
| 03 set 2024 | 6,830 | 6,910 | 6,550 | 6,850 | 6,850 | 24.430.522 |
| 02 set 2024 | 7,540 | 7,540 | 6,740 | 6,830 | 6,830 | 42.137.026 |
| 30 ago 2024 | 7,810 | 8,090 | 7,670 | 7,850 | 7,850 | 14.794.762 |
| 29 ago 2024 | 7,630 | 7,740 | 7,520 | 7,710 | 7,710 | 5.194.466 |
| 28 ago 2024 | 7,680 | 7,830 | 7,590 | 7,630 | 7,630 | 5.720.002 |
| 27 ago 2024 | 7,530 | 7,740 | 7,430 | 7,740 | 7,740 | 8.206.871 |
| 26 ago 2024 | 7,350 | 7,650 | 7,350 | 7,580 | 7,580 | 7.713.667 |
| 23 ago 2024 | 7,280 | 7,320 | 7,220 | 7,300 | 7,300 | 2.899.071 |
| 22 ago 2024 | 7,150 | 7,410 | 7,150 | 7,360 | 7,360 | 7.416.409 |
| 21 ago 2024 | 7,280 | 7,280 | 7,040 | 7,200 | 7,200 | 4.014.500 |
| 20 ago 2024 | 7,450 | 7,460 | 7,210 | 7,250 | 7,250 | 3.476.322 |
| 19 ago 2024 | 7,330 | 7,530 | 7,290 | 7,430 | 7,430 | 5.967.554 |
| 16 ago 2024 | 7,200 | 7,320 | 7,130 | 7,290 | 7,290 | 6.995.910 |
| 15 ago 2024 | 7,250 | 7,310 | 7,110 | 7,200 | 7,200 | 3.985.727 |
| 14 ago 2024 | 7,220 | 7,350 | 7,220 | 7,250 | 7,250 | 3.700.000 |
| 13 ago 2024 | 7,260 | 7,320 | 7,060 | 7,220 | 7,220 | 9.143.855 |
| 12 ago 2024 | 7,400 | 7,440 | 7,200 | 7,240 | 7,240 | 7.028.974 |
| 09 ago 2024 | 7,530 | 7,670 | 7,440 | 7,440 | 7,440 | 6.505.909 |
| 08 ago 2024 | 7,440 | 7,550 | 7,260 | 7,430 | 7,430 | 3.805.935 |
| 07 ago 2024 | 7,390 | 7,500 | 7,220 | 7,360 | 7,360 | 8.845.620 |
| 06 ago 2024 | 7,590 | 7,600 | 7,320 | 7,390 | 7,390 | 5.169.800 |
| 05 ago 2024 | 7,050 | 7,730 | 7,050 | 7,490 | 7,490 | 21.353.132 |
| 02 ago 2024 | 7,260 | 7,260 | 7,010 | 7,110 | 7,110 | 4.254.406 |
| 01 ago 2024 | 7,260 | 7,370 | 7,170 | 7,260 | 7,260 | 4.590.237 |
| 31 lug 2024 | 7,010 | 7,300 | 6,910 | 7,290 | 7,290 | 7.941.107 |
| 30 lug 2024 | 7,280 | 7,290 | 7,000 | 7,010 | 7,010 | 10.375.931 |
| 29 lug 2024 | 7,280 | 7,390 | 7,280 | 7,310 | 7,310 | 3.464.368 |
| 26 lug 2024 | 7,300 | 7,380 | 7,240 | 7,270 | 7,270 | 2.595.512 |
| 25 lug 2024 | 7,300 | 7,300 | 7,190 | 7,290 | 7,290 | 3.003.461 |
| 24 lug 2024 | 7,500 | 7,500 | 7,230 | 7,300 | 7,300 | 5.768.429 |
| 23 lug 2024 | 7,600 | 7,690 | 7,420 | 7,430 | 7,430 | 4.076.805 |
| 22 lug 2024 | 7,690 | 7,690 | 7,550 | 7,590 | 7,590 | 3.491.104 |
| 19 lug 2024 | 7,750 | 7,850 | 7,590 | 7,690 | 7,690 | 5.548.702 |
| 18 lug 2024 | 7,840 | 7,950 | 7,700 | 7,890 | 7,890 | 4.395.618 |
| 17 lug 2024 | 7,680 | 7,860 | 7,680 | 7,770 | 7,770 | 4.245.640 |
| 16 lug 2024 | 7,730 | 7,730 | 7,560 | 7,610 | 7,610 | 3.391.239 |
| 15 lug 2024 | 7,970 | 7,970 | 7,630 | 7,730 | 7,730 | 7.154.914 |
| 12 lug 2024 | 7,740 | 8,080 | 7,740 | 7,970 | 7,970 | 9.580.662 |
| 11 lug 2024 | 7,400 | 7,670 | 7,380 | 7,660 | 7,660 | 6.913.500 |
| 10 lug 2024 | 7,300 | 7,400 | 7,230 | 7,260 | 7,260 | 2.351.550 |
| 09 lug 2024 | 7,300 | 7,400 | 7,200 | 7,300 | 7,300 | 3.140.654 |
| 08 lug 2024 | 7,540 | 7,540 | 7,180 | 7,300 | 7,300 | 7.695.883 |
| 05 lug 2024 | - | - | - | - | - | - |
| 04 lug 2024 | 7,510 | 7,590 | 7,410 | 7,570 | 7,570 | 4.772.203 |
| 03 lug 2024 | 7,280 | 7,530 | 7,210 | 7,510 | 7,510 | 6.601.661 |
| 02 lug 2024 | 7,310 | 7,500 | 7,140 | 7,200 | 7,200 | 6.300.130 |
| 28 giu 2024 | 7,260 | 7,420 | 7,220 | 7,310 | 7,310 | 4.064.544 |
| 27 giu 2024 | 7,200 | 7,280 | 7,100 | 7,260 | 7,260 | 6.991.466 |
| 26 giu 2024 | 7,270 | 7,280 | 7,100 | 7,230 | 7,230 | 4.900.319 |
| 25 giu 2024 | 7,270 | 7,420 | 7,210 | 7,270 | 7,270 | 5.166.889 |
| 24 giu 2024 | 7,200 | 7,280 | 7,110 | 7,260 | 7,260 | 6.309.292 |
| 21 giu 2024 | 7,580 | 7,580 | 7,160 | 7,230 | 7,230 | 18.854.889 |
| 20 giu 2024 | 7,870 | 7,870 | 7,470 | 7,500 | 7,500 | 4.414.753 |
| 19 giu 2024 | 7,610 | 7,770 | 7,560 | 7,770 | 7,770 | 3.904.035 |
| 18 giu 2024 | 7,660 | 7,680 | 7,520 | 7,550 | 7,550 | 6.524.807 |
| 17 giu 2024 | 7,700 | 7,710 | 7,550 | 7,650 | 7,650 | 3.912.576 |
| 14 giu 2024 | 7,960 | 8,080 | 7,720 | 7,730 | 7,730 | 6.562.491 |
| 13 giu 2024 | 7,840 | 7,930 | 7,730 | 7,880 | 7,880 | 5.670.670 |
| 12 giu 2024 | 8,200 | 8,200 | 7,680 | 7,780 | 7,780 | 11.056.252 |
| 11 giu 2024 | 8,300 | 8,300 | 8,040 | 8,060 | 8,060 | 9.811.845 |
| 07 giu 2024 | 8,380 | 8,470 | 8,260 | 8,340 | 8,340 | 6.438.406 |
| 06 giu 2024 | 8,550 | 8,550 | 8,280 | 8,330 | 8,330 | 3.892.524 |
| 05 giu 2024 | 8,510 | 8,590 | 8,340 | 8,370 | 8,370 | 3.141.859 |
| 04 giu 2024 | 8,430 | 8,580 | 8,410 | 8,470 | 8,470 | 3.495.732 |
| 03 giu 2024 | 8,540 | 8,660 | 8,380 | 8,450 | 8,450 | 4.276.160 |
| 31 mag 2024 | 8,750 | 8,870 | 8,460 | 8,460 | 8,460 | 7.552.327 |
| 30 mag 2024 | 8,850 | 8,850 | 8,640 | 8,700 | 8,700 | 4.872.147 |
| 29 mag 2024 | 8,980 | 8,980 | 8,800 | 8,850 | 8,850 | 3.700.046 |
| 28 mag 2024 | 9,100 | 9,200 | 8,910 | 8,990 | 8,990 | 6.000.232 |
| 27 mag 2024 | 9,250 | 9,250 | 8,820 | 9,100 | 9,100 | 7.135.010 |
| 24 mag 2024 | 9,350 | 9,400 | 9,020 | 9,130 | 9,130 | 9.500.604 |
| 23 mag 2024 | 9,900 | 9,900 | 9,390 | 9,450 | 9,450 | 9.369.637 |
| 22 mag 2024 | 9,880 | 10,100 | 9,640 | 9,940 | 9,940 | 8.739.784 |
| 21 mag 2024 | 10,160 | 10,160 | 9,690 | 9,710 | 9,710 | 9.068.430 |
| 20 mag 2024 | 9,800 | 10,300 | 9,710 | 10,120 | 10,120 | 17.951.639 |
| 17 mag 2024 | 9,480 | 9,770 | 9,410 | 9,770 | 9,770 | 12.859.107 |
| 16 mag 2024 | 9,150 | 9,560 | 9,060 | 9,450 | 9,450 | 13.242.713 |
| 14 mag 2024 | 9,360 | 9,450 | 9,100 | 9,120 | 9,120 | 5.852.293 |
| 13 mag 2024 | 9,280 | 9,360 | 9,050 | 9,350 | 9,350 | 10.661.775 |
| 10 mag 2024 | 8,810 | 9,330 | 8,780 | 9,290 | 9,290 | 21.481.587 |
| 09 mag 2024 | 8,680 | 8,870 | 8,580 | 8,810 | 8,810 | 8.121.452 |
| 08 mag 2024 | 8,950 | 8,950 | 8,540 | 8,580 | 8,580 | 8.079.487 |
| 07 mag 2024 | 8,850 | 9,140 | 8,810 | 8,910 | 8,910 | 8.052.271 |
| 06 mag 2024 | 9,030 | 9,050 | 8,730 | 8,840 | 8,840 | 6.500.172 |
| 03 mag 2024 | 8,800 | 9,030 | 8,790 | 9,020 | 9,020 | 11.384.757 |
| 02 mag 2024 | 8,380 | 8,890 | 8,150 | 8,770 | 8,770 | 15.051.828 |
| 30 apr 2024 | 8,430 | 8,450 | 8,270 | 8,380 | 8,380 | 7.183.431 |
| 29 apr 2024 | 8,140 | 8,770 | 8,140 | 8,420 | 8,420 | 13.250.377 |
| 26 apr 2024 | 7,910 | 8,150 | 7,860 | 8,140 | 8,140 | 8.029.032 |
| 25 apr 2024 | 7,960 | 8,000 | 7,790 | 7,910 | 7,910 | 5.380.644 |
| 24 apr 2024 | 7,800 | 7,980 | 7,760 | 7,960 | 7,960 | 7.042.313 |
| 23 apr 2024 | 7,620 | 7,770 | 7,590 | 7,750 | 7,750 | 6.228.466 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.