Yahoo

Mail

Italia markets closed

Dow Jones
32.244,58
+382,60(+1,20%)
Nasdaq
11.675,54
+45,02(+0,39%)
Nikkei 225
26.945,67
-388,12(-1,42%)
EUR/USD
1,0724
+0,0053(+0,49%)
Bitcoin EUR
26.237,93
-48,79(-0,19%)
CMC Crypto 200
609,37
+9,70(+1,62%)

New World Development Company Limited (0017.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.

Aggiungi a watchlist

21,050

-0,450

(-2,09%)

Alla chiusura: 04:08PM HKT

Periodo di tempo:

21 mar 2022 - 21 mar 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in HKDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
20 mar 2023	21,300	21,700	20,900	21,050	21,050	6.511.935
17 mar 2023	21,250	21,600	21,150	21,500	21,500	28.923.557
16 mar 2023	21,150	21,300	20,650	21,100	21,100	8.264.617
15 mar 2023	21,500	21,750	21,050	21,150	21,150	6.282.441
15 mar 2023	0.46 Dividendo
14 mar 2023	22,050	22,300	21,650	21,750	21,290	6.132.348
13 mar 2023	21,600	22,450	21,550	22,050	21,584	11.061.986
10 mar 2023	22,000	22,100	21,400	21,550	21,094	7.902.255
09 mar 2023	22,000	22,900	22,000	22,200	21,730	9.097.184
08 mar 2023	22,150	22,450	21,900	22,150	21,682	8.320.698
07 mar 2023	22,200	23,100	22,200	22,600	22,122	9.311.321
06 mar 2023	22,000	22,600	22,000	22,250	21,779	5.107.799
03 mar 2023	22,000	22,350	21,900	22,200	21,730	5.832.129
02 mar 2023	21,850	22,050	21,450	21,800	21,339	4.845.703
01 mar 2023	21,400	22,250	21,400	22,050	21,584	7.248.770
28 feb 2023	21,250	22,100	21,150	21,350	20,898	13.100.226
27 feb 2023	20,700	21,450	20,500	21,250	20,801	8.583.485
24 feb 2023	20,800	20,900	19,140	20,700	20,262	15.835.420
23 feb 2023	21,500	21,500	21,050	21,250	20,801	7.337.092
22 feb 2023	21,550	21,950	21,150	21,350	20,898	10.481.259
21 feb 2023	22,000	22,350	21,450	21,600	21,143	7.655.475
20 feb 2023	21,800	22,100	21,700	22,000	21,535	5.160.886
17 feb 2023	22,050	22,350	21,850	21,850	21,388	5.807.144
16 feb 2023	22,250	22,800	22,100	22,300	21,828	5.740.925
15 feb 2023	22,350	22,350	22,000	22,100	21,633	5.647.259
14 feb 2023	22,450	23,050	22,250	22,350	21,877	10.166.053
13 feb 2023	23,400	23,400	21,650	22,350	21,877	16.629.454
10 feb 2023	24,000	24,200	23,700	23,950	23,443	4.208.697
09 feb 2023	23,950	24,300	23,850	24,250	23,737	2.359.533
08 feb 2023	23,550	24,450	23,500	24,000	23,492	5.554.918
07 feb 2023	23,500	23,950	23,500	23,550	23,052	3.498.528
06 feb 2023	23,950	23,950	23,300	23,550	23,052	3.621.612
03 feb 2023	24,150	24,150	23,700	23,950	23,443	3.644.220
02 feb 2023	24,100	24,600	24,000	24,150	23,639	4.048.623
01 feb 2023	23,650	24,000	23,450	23,900	23,395	5.596.579
31 gen 2023	24,500	24,800	23,300	23,400	22,905	10.057.750
30 gen 2023	24,600	25,200	24,400	24,500	23,982	6.942.827
27 gen 2023	24,500	24,750	24,250	24,600	24,080	4.221.127
26 gen 2023	23,550	24,800	23,550	24,500	23,982	8.685.363
20 gen 2023	22,900	23,700	22,800	23,650	23,150	7.191.031
19 gen 2023	22,650	22,950	22,350	22,900	22,416	6.059.191
18 gen 2023	22,950	23,100	22,500	22,650	22,171	3.424.641
17 gen 2023	23,000	23,250	22,550	22,950	22,465	6.426.336
16 gen 2023	22,350	23,450	22,350	22,950	22,465	12.224.473
13 gen 2023	22,750	23,000	22,050	22,300	21,828	5.712.322
12 gen 2023	22,500	22,600	21,850	22,450	21,975	9.932.914
11 gen 2023	22,400	22,850	22,250	22,500	22,024	5.979.646
10 gen 2023	23,000	23,150	22,400	22,550	22,073	6.578.875
09 gen 2023	23,500	23,600	22,850	23,100	22,611	4.356.340
06 gen 2023	23,450	23,600	22,900	23,000	22,514	5.794.241
05 gen 2023	23,500	23,600	22,950	23,200	22,709	5.641.968
04 gen 2023	23,000	23,300	22,750	23,200	22,709	5.421.727
03 gen 2023	22,000	22,900	21,250	22,750	22,269	6.069.157
30 dic 2022	22,150	22,400	21,900	22,000	21,535	3.250.583
29 dic 2022	22,250	22,350	21,700	21,850	21,388	3.853.227
28 dic 2022	22,150	22,700	22,150	22,500	22,024	5.632.577
23 dic 2022	21,500	22,050	21,500	21,900	21,437	2.212.252
22 dic 2022	21,900	22,050	21,550	21,950	21,486	4.577.981
21 dic 2022	21,800	22,100	21,100	21,350	20,898	5.099.464
20 dic 2022	21,350	21,900	21,250	21,800	21,339	6.355.931
19 dic 2022	22,000	22,000	21,400	21,900	21,437	4.347.820
16 dic 2022	22,050	22,500	21,750	22,000	21,535	8.565.527
15 dic 2022	22,000	22,300	21,450	21,950	21,486	8.540.697
14 dic 2022	22,750	23,150	22,150	22,200	21,730	7.187.129
13 dic 2022	22,000	22,950	21,900	22,400	21,926	14.157.430
12 dic 2022	22,000	22,000	21,400	21,700	21,241	11.969.424
09 dic 2022	21,000	22,500	21,000	22,250	21,779	17.990.656
08 dic 2022	19,680	21,000	19,600	20,850	20,409	12.164.179
07 dic 2022	20,550	20,600	19,440	19,460	19,048	11.383.917
06 dic 2022	19,980	20,700	19,840	20,650	20,213	8.379.314
05 dic 2022	18,600	20,450	18,540	20,150	19,724	16.234.516
02 dic 2022	18,440	18,480	18,000	18,380	17,991	6.709.882
01 dic 2022	18,820	19,380	18,100	18,240	17,854	10.214.598
30 nov 2022	18,520	18,580	18,080	18,480	18,089	14.826.559
29 nov 2022	17,960	18,560	17,940	18,520	18,128	10.888.902
28 nov 2022	17,140	17,960	16,820	17,780	17,404	9.434.360
25 nov 2022	17,400	17,520	17,140	17,520	17,149	4.819.859
24 nov 2022	18,020	18,020	17,080	17,200	16,836	10.190.858
24 nov 2022	1.5 Dividendo
23 nov 2022	19,500	19,620	19,180	19,300	17,424	7.165.321
22 nov 2022	19,220	19,720	19,120	19,460	17,568	7.777.653
21 nov 2022	19,100	19,320	18,860	19,220	17,351	10.536.680
18 nov 2022	20,300	20,300	19,020	19,220	17,351	15.855.253
17 nov 2022	20,600	21,100	19,780	20,300	18,326	10.609.952
16 nov 2022	21,050	21,300	20,350	20,600	18,597	15.969.624
15 nov 2022	21,000	21,300	20,650	21,150	19,094	11.867.016
14 nov 2022	19,780	20,950	19,720	20,650	18,642	27.956.364
11 nov 2022	17,500	18,900	17,500	18,780	16,954	18.838.215
10 nov 2022	16,480	16,840	16,360	16,740	15,112	9.695.813
09 nov 2022	16,720	17,060	16,460	16,600	14,986	11.603.121
08 nov 2022	16,700	16,940	16,640	16,660	15,040	8.179.375
07 nov 2022	16,360	16,980	16,280	16,680	15,058	9.080.108
04 nov 2022	15,400	16,560	15,400	16,360	14,769	13.078.667
03 nov 2022	15,780	16,000	15,360	15,440	13,939	10.883.898
02 nov 2022	16,200	16,260	15,560	16,200	14,625	10.532.290
01 nov 2022	16,220	16,380	15,940	16,160	14,589	9.834.077
31 ott 2022	16,700	16,700	15,800	16,060	14,499	11.795.519
28 ott 2022	17,340	17,500	16,440	16,700	15,076	18.693.418
27 ott 2022	17,820	18,100	17,360	17,440	15,744	8.636.964
26 ott 2022	17,600	18,360	17,200	17,780	16,051	7.104.907
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...

Dow Jones32.244,58+382,60(+1,20%)

Nasdaq 11.675,54+45,02(+0,39%)

Nikkei 22526.945,67-388,12(-1,42%)

EUR/USD1,0724+0,0053(+0,49%)

Bitcoin EUR26.237,93-48,79(-0,19%)

CMC Crypto 200609,37+9,70(+1,62%)

New World Development Company Limited (0017.HK)

Dow Jones
32.244,58
+382,60(+1,20%)

Nasdaq
11.675,54
+45,02(+0,39%)

Nikkei 225
26.945,67
-388,12(-1,42%)

EUR/USD
1,0724
+0,0053(+0,49%)

Bitcoin EUR
26.237,93
-48,79(-0,19%)

CMC Crypto 200
609,37
+9,70(+1,62%)