The Bank of East Asia, Limited (0023.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.

Aggiungi a portafoglio

14,100+0,040 (+0,28%)

Alla chiusura: 4:08PM HKT

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in HKD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
29 ott 2020	14,020	14,220	13,980	14,100	14,100	1.893.748
28 ott 2020	14,180	14,220	13,920	14,060	14,060	1.026.464
27 ott 2020	14,360	14,360	14,020	14,120	14,120	1.710.557
23 ott 2020	14,240	14,400	14,140	14,360	14,360	1.700.909
22 ott 2020	14,300	14,480	14,180	14,240	14,240	875.693
21 ott 2020	14,600	14,600	14,200	14,240	14,240	669.492
20 ott 2020	14,180	14,560	14,180	14,280	14,280	613.153
19 ott 2020	14,440	14,640	14,260	14,260	14,260	608.204
16 ott 2020	14,160	14,580	14,160	14,440	14,440	1.007.259
15 ott 2020	14,060	14,160	13,800	14,160	14,160	1.623.551
14 ott 2020	14,360	14,520	14,040	14,100	14,100	2.227.187
13 ott 2020	14,400	14,400	14,400	14,400	14,400	-
12 ott 2020	14,760	14,760	14,260	14,400	14,400	1.841.234
09 ott 2020	14,800	14,800	14,420	14,440	14,440	544.590
08 ott 2020	14,780	14,780	14,560	14,720	14,720	878.384
07 ott 2020	14,460	14,840	14,460	14,700	14,700	893.915
06 ott 2020	14,500	14,860	14,500	14,680	14,680	739.803
05 ott 2020	14,240	14,860	14,240	14,680	14,680	2.753.349
30 set 2020	14,120	14,480	14,120	14,240	14,240	1.185.143
29 set 2020	14,500	14,500	14,240	14,420	14,420	1.300.213
28 set 2020	14,320	14,420	14,020	14,300	14,300	1.175.609
25 set 2020	14,060	14,300	13,800	14,240	14,240	2.188.275
24 set 2020	15,500	15,500	14,000	14,020	14,020	5.271.463
23 set 2020	15,720	16,420	15,460	15,880	15,880	2.865.093
22 set 2020	15,900	15,900	15,600	15,660	15,660	840.991
21 set 2020	16,400	16,400	15,720	15,920	15,920	1.285.020
18 set 2020	16,220	16,300	15,940	16,300	16,300	2.295.679
17 set 2020	16,980	16,980	16,120	16,140	16,140	1.209.313
16 set 2020	16,680	16,780	16,680	16,680	16,680	460.887
15 set 2020	16,720	16,960	16,700	16,700	16,700	433.858
14 set 2020	16,940	16,940	16,720	16,720	16,720	907.292
11 set 2020	17,020	17,100	16,800	16,840	16,840	894.787
10 set 2020	17,040	17,300	16,880	17,160	17,160	1.364.208
09 set 2020	16,920	17,200	16,700	17,020	17,020	781.686
08 set 2020	16,980	17,160	16,940	17,000	17,000	534.659
07 set 2020	17,100	17,260	16,940	16,940	16,940	734.257
04 set 2020	17,280	17,280	17,080	17,180	17,180	863.854
03 set 2020	17,360	17,660	17,280	17,420	17,420	918.177
03 set 2020	0.16 Dividendo
02 set 2020	17,400	17,580	17,240	17,580	17,420	911.856
01 set 2020	17,320	17,540	17,260	17,460	17,301	591.837
31 ago 2020	17,900	17,900	17,400	17,480	17,321	1.371.351
28 ago 2020	17,480	17,680	17,360	17,440	17,281	452.026
27 ago 2020	17,560	17,640	17,300	17,400	17,242	913.953
26 ago 2020	17,500	17,680	17,360	17,600	17,440	669.373
25 ago 2020	17,740	17,780	17,500	17,500	17,341	428.205
24 ago 2020	17,740	17,780	17,620	17,660	17,499	747.842
21 ago 2020	17,960	17,960	17,660	17,760	17,598	1.122.496
20 ago 2020	18,200	18,480	17,900	18,100	17,935	1.035.586
19 ago 2020	18,640	18,640	18,020	18,180	18,015	814.053
18 ago 2020	18,300	18,560	18,180	18,420	18,252	1.079.311
17 ago 2020	17,860	18,380	17,720	18,300	18,133	1.622.165
14 ago 2020	17,760	18,100	17,220	17,760	17,598	1.008.858
13 ago 2020	17,980	17,980	17,520	17,780	17,618	512.745
12 ago 2020	17,380	17,860	17,300	17,820	17,658	893.612
11 ago 2020	17,280	17,760	17,240	17,380	17,222	762.662
10 ago 2020	17,480	17,480	16,920	17,300	17,143	512.477
07 ago 2020	17,300	17,360	17,000	17,320	17,162	648.163
06 ago 2020	17,360	17,480	17,220	17,340	17,182	411.638
05 ago 2020	17,420	17,420	17,040	17,320	17,162	807.457
04 ago 2020	17,560	17,560	17,200	17,440	17,281	1.750.161
03 ago 2020	17,380	17,860	17,080	17,280	17,123	1.082.544
31 lug 2020	17,180	17,660	17,160	17,640	17,479	1.001.154
30 lug 2020	17,360	17,760	17,180	17,340	17,182	1.034.728
29 lug 2020	16,920	17,240	16,820	17,200	17,043	602.660
28 lug 2020	17,360	17,540	16,980	17,080	16,925	813.653
27 lug 2020	17,420	17,580	17,300	17,400	17,242	642.020
24 lug 2020	18,380	18,380	17,300	17,580	17,420	1.081.917
23 lug 2020	18,360	18,540	17,840	17,960	17,797	912.085
22 lug 2020	18,880	19,000	17,980	18,260	18,094	2.074.596
21 lug 2020	17,940	19,160	17,940	19,000	18,827	2.934.122
20 lug 2020	17,940	18,080	17,800	18,000	17,836	635.335
17 lug 2020	17,580	18,280	17,560	17,900	17,737	1.063.244
16 lug 2020	18,000	18,000	17,520	17,840	17,678	773.158
15 lug 2020	17,700	17,940	17,620	17,700	17,539	833.394
14 lug 2020	18,200	18,200	17,560	17,620	17,460	807.379
13 lug 2020	18,020	18,080	17,720	17,820	17,658	582.307
10 lug 2020	18,040	18,380	17,520	17,700	17,539	1.096.461
09 lug 2020	18,440	18,440	18,000	18,040	17,876	1.217.530
08 lug 2020	18,260	18,320	18,080	18,220	18,054	1.336.577
07 lug 2020	18,300	18,500	18,100	18,180	18,015	1.132.950
06 lug 2020	18,100	18,300	18,000	18,240	18,074	1.278.409
03 lug 2020	18,380	18,380	17,760	17,900	17,737	911.817
02 lug 2020	17,860	18,780	17,560	18,160	17,995	2.087.761
30 giu 2020	17,440	17,960	17,380	17,700	17,539	1.273.109
29 giu 2020	17,580	17,800	17,200	17,480	17,321	725.362
26 giu 2020	17,600	17,900	17,100	17,640	17,479	1.484.355
24 giu 2020	17,900	18,060	17,640	17,740	17,579	872.922
23 giu 2020	17,780	17,980	17,540	17,920	17,757	1.187.647
22 giu 2020	18,180	18,180	17,680	17,800	17,638	1.572.386
19 giu 2020	17,640	18,340	17,480	18,340	18,173	4.078.658
18 giu 2020	17,820	17,720	17,460	17,580	17,420	1.355.593
17 giu 2020	17,380	17,940	17,380	17,900	17,737	1.242.739
16 giu 2020	18,000	18,000	17,520	17,600	17,440	2.033.856
15 giu 2020	18,120	18,420	17,640	17,800	17,638	2.406.605
12 giu 2020	18,440	18,620	17,740	18,440	18,272	2.996.761
11 giu 2020	19,160	19,160	18,640	18,740	18,569	3.112.456
10 giu 2020	18,820	19,180	18,600	19,160	18,986	3.565.157
09 giu 2020	18,240	18,940	18,240	18,680	18,510	3.240.138
08 giu 2020	18,620	18,980	18,060	18,240	18,074	2.333.541
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

Dow Jones26.828,39+308,44(+1,16%)

Nasdaq 11.237,10+232,23(+2,11%)

Nikkei 22523.331,94-86,57(-0,37%)

The Bank of East Asia, Limited (0023.HK)

Dow Jones
26.828,39
+308,44(+1,16%)

Nasdaq
11.237,10
+232,23(+2,11%)

Nikkei 225
23.331,94
-86,57(-0,37%)