Italia markets close in 7 hours 12 minutes

New World Development Company Limited (0017.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
19,460-1,190 (-5,76%)
Alla chiusura: 04:08PM HKT
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 202220,55020,60019,44019,46019,46011.383.917
06 dic 202219,98020,70019,84020,65020,6508.379.314
05 dic 202218,60020,45018,54020,15020,15016.234.516
02 dic 202218,44018,48018,00018,38018,3806.709.882
01 dic 202218,82019,38018,10018,24018,24010.214.598
30 nov 202218,52018,58018,08018,48018,48014.826.559
29 nov 202217,96018,56017,94018,52018,52010.888.902
28 nov 202217,14017,96016,82017,78017,7809.434.360
25 nov 202217,40017,52017,14017,52017,5204.819.859
24 nov 202218,02018,02017,08017,20017,20010.190.858
24 nov 20221.5 Dividendo
23 nov 202219,50019,62019,18019,30017,8007.165.321
22 nov 202219,22019,72019,12019,46017,9487.777.653
21 nov 202219,10019,32018,86019,22017,72610.536.680
18 nov 202220,30020,30019,02019,22017,72615.855.253
17 nov 202220,60021,10019,78020,30018,72210.609.952
16 nov 202221,05021,30020,35020,60018,99915.969.624
15 nov 202221,00021,30020,65021,15019,50611.867.016
14 nov 202219,78020,95019,72020,65019,04527.956.364
11 nov 202217,50018,90017,50018,78017,32018.838.215
10 nov 202216,48016,84016,36016,74015,4399.695.813
09 nov 202216,72017,06016,46016,60015,31011.603.121
08 nov 202216,70016,94016,64016,66015,3658.179.375
07 nov 202216,36016,98016,28016,68015,3849.080.108
04 nov 202215,40016,56015,40016,36015,08813.078.667
03 nov 202215,78016,00015,36015,44014,24010.883.898
02 nov 202216,20016,26015,56016,20014,94110.532.290
01 nov 202216,22016,38015,94016,16014,9049.834.077
31 ott 202216,70016,70015,80016,06014,81211.795.519
28 ott 202217,34017,50016,44016,70015,40218.693.418
27 ott 202217,82018,10017,36017,44016,0858.636.964
26 ott 202217,60018,36017,20017,78016,3987.104.907
25 ott 202217,98017,98017,06017,58016,21412.162.652
24 ott 202218,42018,42017,66017,98016,5838.798.548
21 ott 202218,88018,88018,16018,42016,9885.286.228
20 ott 202218,58018,78018,22018,78017,32011.740.078
19 ott 202220,45020,85018,80018,82017,35719.038.169
18 ott 202220,65020,65020,15020,40018,8156.588.958
17 ott 202220,50020,55020,10020,30018,7224.832.627
14 ott 202220,60021,20020,45020,55018,9534.677.487
13 ott 202220,10020,95020,00020,60018,9999.860.568
12 ott 202220,30020,45019,82020,15018,5848.701.555
11 ott 202220,70020,85020,35020,50018,9075.782.832
10 ott 202220,80020,85020,35020,60018,9994.368.692
07 ott 202221,35021,55021,20021,30019,6454.304.080
06 ott 202221,65021,95021,45021,80020,1064.692.159
05 ott 202221,70022,10021,10021,65019,9678.925.143
03 ott 202222,15022,15020,65020,90019,27611.887.953
30 set 202222,05022,35021,90022,30020,5676.604.643
29 set 202222,65022,85021,90022,00020,2905.347.772
28 set 202223,40023,50022,20022,25020,5216.777.589
27 set 202223,70024,30023,35023,75021,9044.109.558
26 set 202224,90024,95023,45023,70021,8587.808.741
23 set 202225,60025,60024,80025,00023,0573.274.082
22 set 202226,05026,05025,20025,25023,2884.017.403
21 set 202226,40026,50026,05026,15024,1182.376.254
20 set 202226,30026,70026,15026,55024,4873.327.710
19 set 202226,60026,60026,00026,15024,1182.064.503
16 set 202225,65026,40025,65026,40024,34811.565.590
15 set 202226,10026,40025,85026,10024,0723.785.046
14 set 202225,95026,35025,85026,15024,1183.560.677
13 set 202226,00026,75025,90026,55024,4872.894.480
09 set 202226,05026,50026,05026,25024,2102.989.721
08 set 202225,55026,10025,55025,75023,7493.505.975
07 set 202225,30025,75025,05025,55023,5643.350.156
06 set 202225,25025,75025,05025,50023,5183.599.700
05 set 202225,05025,15024,70025,05023,1032.135.417
02 set 202225,35025,35024,85025,10023,1494.461.251
01 set 202225,60025,60025,05025,25023,2884.173.123
31 ago 202226,05026,05025,50025,65023,6565.217.179
30 ago 202226,20026,20025,70026,00023,9792.391.874
29 ago 202225,95025,95025,50025,90023,8871.743.042
26 ago 202225,85026,05025,75025,95023,9332.094.012
25 ago 202225,80025,80025,45025,75023,7491.465.907
24 ago 202226,10026,10025,35025,50023,5183.690.520
23 ago 202226,50026,50025,80025,95023,9333.288.842
22 ago 202226,40026,75026,25026,50024,4402.719.436
19 ago 202226,50026,60026,20026,50024,4402.073.986
18 ago 202226,85026,85026,45026,60024,5331.602.486
17 ago 202226,80026,90026,55026,75024,6712.617.628
16 ago 202226,55027,00026,45026,50024,4402.786.194
15 ago 202226,80027,05026,50026,60024,5332.660.717
12 ago 202227,10027,50026,90027,00024,9023.941.043
11 ago 202226,90027,30026,85027,10024,9944.533.925
10 ago 202226,75026,85026,25026,45024,3942.408.809
09 ago 202226,10027,85026,00026,75024,67110.225.055
08 ago 202225,95026,50025,75026,10024,0721.993.703
05 ago 202226,00026,20025,80026,00023,9792.491.083
04 ago 202225,90026,05025,80025,95023,9332.912.298
03 ago 202225,85026,15025,65025,90023,8872.380.634
02 ago 202226,15026,15025,45025,85023,8412.944.894
01 ago 202226,30026,30025,90026,15024,1181.522.789
29 lug 202226,45026,65026,10026,20024,1643.056.545
28 lug 202226,60026,60026,10026,35024,3021.698.671
27 lug 202226,45026,55026,20026,45024,3941.324.418
26 lug 202226,40026,70026,25026,45024,3941.960.184
25 lug 202225,90026,30025,85026,25024,2101.839.385
22 lug 202226,50026,50026,05026,15024,1181.131.482
21 lug 202226,70026,75025,95026,10024,0724.675.122
20 lug 202226,65026,65026,35026,50024,4402.641.378
*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...