Italia markets closed
FTSE MIB
28.243,26 +80,23 (+0,28%) Dow Jones
33.507,50 -158,84 (-0,47%) Nasdaq
13.219,32 +18,05 (+0,14%) Nikkei 225
31.857,62 -14,90 (-0,05%) Petrolio
90,77 -0,94 (-1,02%) Bitcoin EUR
25.537,22 +108,87 (+0,43%)
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:
01 ott 2022 - 01 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 set 2023 | 14,720 | 15,440 | 14,720 | 15,240 | 15,240 | 12.952.567 |
| 28 set 2023 | 14,500 | 14,720 | 14,380 | 14,440 | 14,440 | 5.664.049 |
| 27 set 2023 | 14,400 | 14,540 | 14,240 | 14,500 | 14,500 | 5.763.239 |
| 26 set 2023 | 14,820 | 14,940 | 14,300 | 14,400 | 14,400 | 11.598.923 |
| 25 set 2023 | 14,960 | 15,280 | 14,820 | 14,960 | 14,960 | 6.958.653 |
| 22 set 2023 | 15,080 | 15,300 | 15,000 | 15,300 | 15,300 | 8.921.103 |
| 21 set 2023 | 15,380 | 15,400 | 15,080 | 15,140 | 15,140 | 5.286.040 |
| 20 set 2023 | 15,360 | 15,620 | 15,340 | 15,380 | 15,380 | 6.767.461 |
| 19 set 2023 | 15,520 | 15,560 | 15,260 | 15,400 | 15,400 | 5.723.107 |
| 18 set 2023 | 15,660 | 15,800 | 15,460 | 15,520 | 15,520 | 3.872.767 |
| 15 set 2023 | 15,960 | 16,000 | 15,720 | 15,800 | 15,800 | 9.442.575 |
| 14 set 2023 | 16,000 | 16,060 | 15,640 | 15,740 | 15,740 | 4.366.355 |
| 13 set 2023 | 15,860 | 16,100 | 15,600 | 16,000 | 16,000 | 6.073.246 |
| 12 set 2023 | 15,760 | 15,940 | 15,640 | 15,760 | 15,760 | 7.823.475 |
| 11 set 2023 | 16,700 | 16,700 | 15,440 | 15,820 | 15,820 | 12.988.729 |
| 07 set 2023 | 17,080 | 17,120 | 16,800 | 16,840 | 16,840 | 2.586.185 |
| 06 set 2023 | 16,940 | 17,140 | 16,760 | 17,080 | 17,080 | 4.524.553 |
| 05 set 2023 | 17,220 | 17,300 | 16,920 | 16,940 | 16,940 | 3.677.394 |
| 04 set 2023 | 16,940 | 17,580 | 16,680 | 17,400 | 17,400 | 10.014.719 |
| 31 ago 2023 | 17,420 | 17,420 | 16,500 | 16,660 | 16,660 | 12.549.433 |
| 30 ago 2023 | 16,680 | 17,540 | 16,620 | 17,040 | 17,040 | 15.025.772 |
| 29 ago 2023 | 15,920 | 16,520 | 15,880 | 16,520 | 16,520 | 11.194.392 |
| 28 ago 2023 | 16,640 | 16,780 | 15,620 | 15,860 | 15,860 | 13.731.296 |
| 25 ago 2023 | 17,200 | 17,220 | 16,080 | 16,320 | 16,320 | 16.996.534 |
| 24 ago 2023 | 16,800 | 17,420 | 16,800 | 17,320 | 17,320 | 3.873.690 |
| 23 ago 2023 | 16,680 | 17,040 | 16,680 | 16,760 | 16,760 | 2.926.722 |
| 22 ago 2023 | 17,020 | 17,100 | 16,620 | 16,740 | 16,740 | 4.840.410 |
| 21 ago 2023 | 16,860 | 17,120 | 16,660 | 16,840 | 16,840 | 5.315.588 |
| 18 ago 2023 | 16,980 | 17,280 | 16,840 | 16,860 | 16,860 | 4.206.976 |
| 17 ago 2023 | 17,200 | 17,440 | 16,840 | 17,060 | 17,060 | 4.108.636 |
| 16 ago 2023 | 17,000 | 17,220 | 16,820 | 17,220 | 17,220 | 3.392.649 |
| 15 ago 2023 | 17,220 | 17,400 | 17,020 | 17,160 | 17,160 | 3.338.706 |
| 14 ago 2023 | 17,600 | 17,660 | 17,040 | 17,260 | 17,260 | 5.823.721 |
| 11 ago 2023 | 17,500 | 17,740 | 17,460 | 17,660 | 17,660 | 3.322.172 |
| 10 ago 2023 | 17,560 | 17,640 | 17,420 | 17,580 | 17,580 | 3.422.808 |
| 09 ago 2023 | 17,320 | 17,620 | 17,240 | 17,620 | 17,620 | 2.785.154 |
| 08 ago 2023 | 17,860 | 17,860 | 17,240 | 17,400 | 17,400 | 7.606.702 |
| 07 ago 2023 | 17,860 | 18,100 | 17,840 | 17,860 | 17,860 | 2.266.446 |
| 04 ago 2023 | 18,220 | 18,440 | 17,760 | 17,860 | 17,860 | 6.417.581 |
| 03 ago 2023 | 18,460 | 18,540 | 18,220 | 18,240 | 18,240 | 3.086.834 |
| 02 ago 2023 | 18,940 | 19,000 | 18,340 | 18,460 | 18,460 | 6.531.375 |
| 01 ago 2023 | 19,440 | 19,480 | 18,940 | 19,000 | 19,000 | 2.671.193 |
| 31 lug 2023 | 19,340 | 19,520 | 19,160 | 19,180 | 19,180 | 5.146.656 |
| 28 lug 2023 | 19,300 | 19,400 | 19,060 | 19,340 | 19,340 | 3.796.638 |
| 27 lug 2023 | 19,000 | 19,540 | 19,000 | 19,440 | 19,440 | 4.914.483 |
| 26 lug 2023 | 18,980 | 19,140 | 18,860 | 19,000 | 19,000 | 3.244.418 |
| 25 lug 2023 | 18,560 | 19,000 | 18,460 | 19,000 | 19,000 | 5.087.604 |
| 24 lug 2023 | 18,460 | 18,460 | 17,920 | 18,080 | 18,080 | 5.018.562 |
| 21 lug 2023 | 18,300 | 18,560 | 18,140 | 18,380 | 18,380 | 3.065.789 |
| 20 lug 2023 | 18,140 | 18,460 | 18,080 | 18,260 | 18,260 | 3.614.276 |
| 19 lug 2023 | 18,200 | 18,300 | 17,720 | 17,960 | 17,960 | 9.940.417 |
| 18 lug 2023 | 18,820 | 18,820 | 18,240 | 18,320 | 18,320 | 4.102.334 |
| 14 lug 2023 | 18,760 | 18,940 | 18,700 | 18,820 | 18,820 | 4.397.784 |
| 13 lug 2023 | 18,620 | 18,900 | 18,420 | 18,860 | 18,860 | 5.661.196 |
| 12 lug 2023 | 18,700 | 18,700 | 18,280 | 18,420 | 18,420 | 3.446.475 |
| 11 lug 2023 | 18,360 | 18,660 | 18,340 | 18,500 | 18,500 | 4.525.379 |
| 10 lug 2023 | 18,640 | 18,660 | 18,160 | 18,340 | 18,340 | 6.426.591 |
| 07 lug 2023 | 18,820 | 18,820 | 18,520 | 18,520 | 18,520 | 5.634.138 |
| 06 lug 2023 | 19,260 | 19,360 | 18,800 | 18,840 | 18,840 | 6.070.192 |
| 05 lug 2023 | 19,480 | 19,560 | 19,180 | 19,200 | 19,200 | 2.231.646 |
| 04 lug 2023 | 19,500 | 19,580 | 19,260 | 19,440 | 19,440 | 2.516.680 |
| 03 lug 2023 | 19,280 | 19,640 | 19,260 | 19,500 | 19,500 | 4.488.227 |
| 30 giu 2023 | 19,200 | 19,500 | 19,140 | 19,280 | 19,280 | 4.141.829 |
| 29 giu 2023 | 19,380 | 19,500 | 18,940 | 19,200 | 19,200 | 5.383.375 |
| 28 giu 2023 | 19,680 | 19,800 | 18,940 | 19,480 | 19,480 | 9.778.098 |
| 27 giu 2023 | 21,400 | 21,500 | 19,500 | 19,680 | 19,680 | 30.361.684 |
| 26 giu 2023 | 19,520 | 19,520 | 19,520 | 19,520 | 19,520 | - |
| 23 giu 2023 | 19,860 | 19,860 | 19,280 | 19,520 | 19,520 | 5.858.991 |
| 21 giu 2023 | 20,100 | 20,150 | 19,800 | 19,860 | 19,860 | 4.492.150 |
| 20 giu 2023 | 20,100 | 20,250 | 19,940 | 20,100 | 20,100 | 3.663.967 |
| 19 giu 2023 | 20,700 | 20,650 | 20,050 | 20,300 | 20,300 | 3.857.700 |
| 16 giu 2023 | 20,250 | 20,850 | 20,000 | 20,700 | 20,700 | 8.757.620 |
| 15 giu 2023 | 20,200 | 20,350 | 20,000 | 20,250 | 20,250 | 3.246.578 |
| 14 giu 2023 | 20,200 | 20,300 | 19,840 | 19,960 | 19,960 | 3.087.146 |
| 13 giu 2023 | 19,900 | 20,450 | 19,900 | 20,300 | 20,300 | 4.068.236 |
| 12 giu 2023 | 19,940 | 20,250 | 19,780 | 20,050 | 20,050 | 2.269.696 |
| 09 giu 2023 | 19,940 | 20,200 | 19,680 | 20,000 | 20,000 | 4.489.386 |
| 08 giu 2023 | 19,740 | 20,050 | 19,660 | 19,940 | 19,940 | 3.733.846 |
| 07 giu 2023 | 19,780 | 20,100 | 19,620 | 19,740 | 19,740 | 2.873.663 |
| 06 giu 2023 | 19,540 | 19,900 | 19,420 | 19,780 | 19,780 | 6.173.928 |
| 05 giu 2023 | 19,160 | 19,600 | 19,060 | 19,580 | 19,580 | 3.299.709 |
| 02 giu 2023 | 18,320 | 19,360 | 18,320 | 19,260 | 19,260 | 8.380.292 |
| 01 giu 2023 | 18,700 | 18,700 | 17,920 | 18,240 | 18,240 | 5.226.633 |
| 31 mag 2023 | 18,840 | 18,980 | 18,440 | 18,700 | 18,700 | 10.052.386 |
| 30 mag 2023 | 19,000 | 19,220 | 18,740 | 19,100 | 19,100 | 4.465.464 |
| 29 mag 2023 | 19,160 | 19,300 | 18,980 | 19,020 | 19,020 | 2.444.971 |
| 25 mag 2023 | 19,260 | 19,260 | 18,960 | 18,980 | 18,980 | 3.314.045 |
| 24 mag 2023 | 19,200 | 19,460 | 19,000 | 19,260 | 19,260 | 3.294.771 |
| 23 mag 2023 | 19,560 | 19,620 | 19,040 | 19,200 | 19,200 | 6.579.150 |
| 22 mag 2023 | 19,320 | 19,620 | 19,240 | 19,460 | 19,460 | 2.651.078 |
| 19 mag 2023 | 19,460 | 19,600 | 19,100 | 19,320 | 19,320 | 4.859.744 |
| 18 mag 2023 | 19,500 | 19,700 | 19,220 | 19,440 | 19,440 | 3.117.520 |
| 17 mag 2023 | 20,000 | 20,100 | 19,120 | 19,420 | 19,420 | 8.559.094 |
| 16 mag 2023 | 20,100 | 20,400 | 20,000 | 20,100 | 20,100 | 1.976.710 |
| 15 mag 2023 | 19,920 | 20,400 | 19,920 | 20,200 | 20,200 | 2.837.337 |
| 12 mag 2023 | 20,400 | 20,600 | 19,920 | 20,100 | 20,100 | 5.252.303 |
| 11 mag 2023 | 20,950 | 20,950 | 20,100 | 20,400 | 20,400 | 7.567.091 |
| 10 mag 2023 | 21,100 | 21,100 | 20,700 | 20,750 | 20,750 | 3.184.733 |
| 09 mag 2023 | 21,000 | 21,600 | 21,000 | 21,050 | 21,050 | 3.656.485 |
| 08 mag 2023 | 20,900 | 21,250 | 20,800 | 21,100 | 21,100 | 2.663.791 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
