Italia markets open in 2 hours 33 minutes

New World Development Company Limited (0017.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
10,500+0,700 (+7,14%)
In data: 01:12PM HKT. Mercato aperto.
Periodo di tempo:
28 feb 2023 - 28 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 feb 20249,84010,7609,82010,50010,50031.127.128
27 feb 20249,5409,8009,4209,8009,80020.647.167
26 feb 20249,7709,7909,4509,5609,56018.563.568
23 feb 20249,8809,9009,5909,7409,74011.835.108
22 feb 20249,7909,9209,5209,9209,9209.963.808
21 feb 20249,35010,0609,2709,7909,79014.738.874
20 feb 20249,3909,5209,1809,3609,36011.246.006
19 feb 20249,6009,6609,3209,3909,39010.533.432
16 feb 20249,3109,6709,2109,6209,62012.122.090
15 feb 20249,3009,3109,0609,2609,2608.467.417
14 feb 20249,1009,4308,9909,3809,38012.004.102
09 feb 20249,4009,4009,4009,4009,400-
08 feb 20249,5809,7109,5009,6409,6406.249.633
07 feb 20249,6109,7809,5009,5309,53010.066.008
06 feb 20249,4009,6509,2009,6209,6208.800.564
05 feb 20249,6009,6009,2809,3809,3807.198.245
02 feb 20249,81010,1409,4509,6009,6008.363.127
01 feb 20249,5809,9809,5209,8109,81011.774.796
31 gen 202410,00010,0409,5309,5809,58010.320.234
30 gen 202410,30010,3009,8809,9809,9808.984.767
29 gen 202410,38010,64010,30010,40010,4007.728.481
26 gen 202410,32010,50010,20010,34010,3409.700.507
25 gen 202410,48010,66010,24010,50010,5009.598.922
24 gen 202410,30010,46010,06010,40010,4007.353.152
23 gen 202410,00010,3809,83010,16010,1609.775.284
22 gen 202410,30010,3409,88010,00010,0009.818.453
19 gen 202410,48010,62010,24010,44010,4409.082.022
18 gen 202410,06010,4809,92010,46010,46015.342.733
17 gen 202410,64010,66010,00010,04010,04019.488.911
16 gen 202410,92011,06010,62010,64010,6408.283.428
15 gen 202411,14011,14011,14011,14011,140-
12 gen 202411,32011,40011,08011,10011,1007.318.994
11 gen 202410,98011,42010,92011,32011,3208.619.106
10 gen 202410,78011,00010,68010,98010,9807.601.210
09 gen 202410,86011,08010,82010,82010,8206.270.705
08 gen 202411,08011,16010,80010,98010,9805.684.815
05 gen 202411,24011,44011,04011,08011,0809.357.618
04 gen 202411,42011,50011,08011,24011,2409.174.982
03 gen 202411,72011,74011,34011,42011,4208.700.558
02 gen 202412,18012,18011,64011,72011,7207.353.021
29 dic 202312,00012,14011,90012,12012,1206.386.763
28 dic 202312,08012,12011,88012,08012,0806.359.979
27 dic 202311,80012,00011,72012,00012,0007.748.191
22 dic 202311,90012,06011,72011,78011,7804.161.433
21 dic 202311,60012,02011,54011,90011,9007.951.195
20 dic 202311,78011,88011,58011,68011,6807.057.170
19 dic 202311,56011,78011,44011,66011,6606.659.865
18 dic 202311,74011,74011,50011,66011,6609.116.434
15 dic 202311,48012,04011,48011,88011,88026.432.833
14 dic 202311,36011,60011,34011,52011,52014.396.744
13 dic 202311,26011,40010,94011,14011,14011.103.656
12 dic 202311,08011,34010,98011,26011,2609.144.952
11 dic 202311,10011,10010,80011,08011,0808.617.252
08 dic 202311,04011,28010,96011,02011,02011.275.850
07 dic 202311,04011,40010,80011,00011,00013.314.698
06 dic 202310,58011,18010,50011,04011,04018.792.967
05 dic 202310,86010,86010,48010,60010,60017.314.782
04 dic 202311,30011,54010,74010,86010,86018.972.748
01 dic 202311,70011,70011,04011,10011,10020.015.454
30 nov 202311,80011,94011,54011,62011,62026.838.085
29 nov 202312,46012,46011,62011,72011,72020.438.252
28 nov 202312,28012,50012,06012,22012,22011.789.629
27 nov 202313,26013,26012,12012,34012,34022.888.075
24 nov 202313,22013,42013,10013,18013,1809.656.715
23 nov 202313,92013,92012,98013,32013,32021.801.506
23 nov 20231.59 Dividendo
22 nov 202315,90015,90015,62015,82014,23010.927.971
21 nov 202315,70015,96015,66015,70014,1227.705.688
20 nov 202315,38015,50015,32015,50013,9425.329.919
17 nov 202315,48015,50015,16015,26013,7264.296.523
16 nov 202315,50015,62015,30015,48013,9244.110.575
15 nov 202315,20015,60015,20015,60014,03215.493.145
14 nov 202314,90015,04014,80014,86013,3663.921.483
13 nov 202314,64014,82014,56014,82013,3313.220.225
10 nov 202314,78014,86014,44014,54013,0795.574.170
09 nov 202314,94015,18014,84014,86013,3663.763.395
08 nov 202314,92015,00014,72014,94013,4385.623.044
07 nov 202315,36015,36014,86014,92013,4207.517.450
06 nov 202315,70015,80015,38015,48013,9248.379.206
03 nov 202315,16015,56015,08015,46013,90611.632.656
02 nov 202315,16015,16014,70014,88013,3847.578.793
01 nov 202314,40014,74014,30014,74013,25910.148.715
31 ott 202314,50014,88014,28014,34012,89911.637.018
30 ott 202314,46014,50014,20014,44012,9895.548.194
27 ott 202314,38014,54014,20014,46013,0073.736.099
26 ott 202314,20014,26014,08014,16012,7377.016.941
25 ott 202314,60015,20014,12014,22012,79114.198.444
24 ott 202314,84014,84014,36014,38012,93510.882.008
20 ott 202314,30014,90014,30014,84013,3485.614.966
19 ott 202314,76014,84014,34014,54013,0797.245.797
18 ott 202314,60014,90014,60014,76013,2774.639.383
17 ott 202314,50014,80014,48014,76013,2776.785.809
16 ott 202314,42014,60014,24014,44012,9894.261.427
13 ott 202314,84014,86014,40014,42012,9717.127.449
12 ott 202315,08015,28014,90014,98013,4745.854.591
11 ott 202315,22015,26015,02015,08013,5645.789.436
10 ott 202315,30015,50015,04015,10013,5825.971.829
09 ott 202315,20015,20014,80014,96013,4564.541.227
06 ott 202315,16015,38015,12015,16013,6365.641.686
05 ott 202314,88015,26014,74015,16013,6367.218.791
*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...