Italia markets closed

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

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a portafoglio
16,660-0,020 (-0,12%)
Alla chiusura: 4:08PM HKT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 202116,90016,90016,42016,66016,660575.964
25 gen 202116,92016,98016,64016,68016,680838.731
22 gen 202116,78016,88016,64016,84016,840879.104
21 gen 202117,08017,08016,66016,78016,780826.949
20 gen 202117,00017,10016,84016,94016,9401.068.780
19 gen 202116,78017,10016,78017,00017,0001.654.843
18 gen 202116,96016,96016,68016,78016,780620.465
15 gen 202116,42017,00016,42016,96016,960904.440
14 gen 202116,88017,08016,82016,88016,880677.284
13 gen 202116,90017,00016,70016,88016,8801.070.281
12 gen 202117,00017,00016,70016,86016,860748.420
11 gen 202117,14017,14016,92017,00017,000547.285
08 gen 202117,18017,18016,82017,00017,000761.806
07 gen 202117,04017,18016,66017,10017,1001.264.000
06 gen 202116,40017,04016,38017,04017,040867.921
05 gen 202116,96016,96016,40016,64016,6401.274.457
04 gen 202116,62016,74016,46016,64016,640381.680
31 dic 202016,70016,70016,70016,70016,700-
30 dic 202016,68016,74016,48016,72016,720376.250
29 dic 202016,70016,82016,66016,70016,700562.920
28 dic 202016,68016,82016,52016,72016,720522.369
24 dic 202016,38016,38016,38016,38016,380-
23 dic 202016,62016,68016,36016,52016,520527.399
22 dic 202016,94016,94016,40016,62016,620696.591
21 dic 202017,00017,00016,66016,76016,760936.413
18 dic 202016,80017,00016,78017,00017,0001.906.439
17 dic 202017,12017,12016,60016,74016,7401.064.860
16 dic 202017,16017,34016,94017,00017,000811.840
15 dic 202017,32017,32016,78017,00017,000950.674
14 dic 202017,10017,14016,90017,02017,020596.400
11 dic 202017,00017,30016,78017,10017,1001.482.314
10 dic 202017,00017,00016,78016,94016,940907.618
09 dic 202017,08017,08016,64016,86016,860885.511
08 dic 202016,92017,10016,72016,90016,900647.879
07 dic 202017,00017,20016,70016,84016,840647.570
04 dic 202017,02017,10016,88017,00017,000690.092
03 dic 202017,18017,18016,62016,92016,920944.095
02 dic 202016,76017,04016,76017,02017,0201.301.024
01 dic 202017,26017,32016,52016,76016,7602.061.454
30 nov 202016,70017,22016,30017,22017,2209.142.782
27 nov 202016,70016,70016,42016,44016,440891.040
26 nov 202016,22016,64016,22016,64016,640750.112
25 nov 202016,34016,78016,20016,40016,4001.408.213
24 nov 202016,20016,32016,06016,18016,180873.305
23 nov 202016,12016,28015,96016,20016,200644.200
20 nov 202016,10016,38015,92016,24016,2401.682.158
19 nov 202015,62016,10015,62016,04016,0401.263.703
18 nov 202015,84015,84015,26015,62015,620730.211
17 nov 202015,42015,92015,32015,84015,8401.364.659
16 nov 202015,78015,88015,40015,42015,420743.314
13 nov 202015,50015,60015,34015,60015,6001.268.315
12 nov 202015,50015,80015,10015,52015,5201.185.649
11 nov 202014,84015,80014,84015,58015,5801.778.026
10 nov 202015,04015,24014,80015,12015,1202.017.598
09 nov 202014,94014,94014,56014,62014,620683.113
06 nov 202014,90014,90014,58014,76014,760750.671
05 nov 202014,88014,88014,58014,76014,760776.444
04 nov 202014,80014,90014,62014,86014,8601.178.964
03 nov 202014,40014,80014,32014,80014,8001.126.408
02 nov 202014,06014,34014,06014,30014,300469.466
30 ott 202014,10014,40013,90013,96013,9602.381.740
29 ott 202014,02014,22013,98014,10014,1001.893.748
28 ott 202014,18014,22013,92014,06014,0601.026.464
27 ott 202014,36014,36014,02014,12014,1201.710.557
23 ott 202014,24014,40014,14014,36014,3601.700.909
22 ott 202014,30014,48014,18014,24014,240875.693
21 ott 202014,26014,32014,20014,24014,240669.492
20 ott 202014,18014,56014,18014,28014,280613.153
19 ott 202014,44014,64014,26014,26014,260608.204
16 ott 202014,16014,58014,16014,44014,4401.007.259
15 ott 202014,06014,16013,80014,16014,1601.623.551
14 ott 202014,36014,52014,04014,10014,1002.227.187
12 ott 202014,76014,76014,26014,40014,4001.841.234
09 ott 202014,80014,80014,42014,44014,440544.590
08 ott 202014,78014,78014,56014,72014,720878.384
07 ott 202014,46014,84014,46014,70014,700893.915
06 ott 202014,50014,86014,50014,68014,680739.803
05 ott 202014,24014,86014,24014,68014,6802.753.349
30 set 202014,12014,48014,12014,24014,2401.185.143
29 set 202014,50014,50014,24014,42014,4201.300.213
28 set 202014,32014,42014,02014,30014,3001.175.609
25 set 202014,06014,30013,80014,24014,2402.188.275
24 set 202015,50015,50014,00014,02014,0205.271.463
23 set 202015,72016,42015,46015,88015,8802.865.093
22 set 202015,90015,90015,60015,66015,660840.991
21 set 202016,40016,40015,72015,92015,9201.285.020
18 set 202016,22016,30015,94016,30016,3002.295.679
17 set 202016,98016,98016,12016,14016,1401.209.313
16 set 202016,68016,78016,68016,68016,680460.887
15 set 202016,72016,96016,70016,70016,700433.858
14 set 202016,94016,94016,72016,72016,720907.292
11 set 202017,02017,10016,80016,84016,840894.787
10 set 202017,04017,30016,88017,16017,1601.364.208
09 set 202016,92017,20016,70017,02017,020781.686
08 set 202016,98017,16016,94017,00017,000534.659
07 set 202017,10017,26016,94016,94016,940734.257
04 set 202017,28017,28017,08017,18017,180863.854
03 set 202017,36017,66017,28017,42017,420918.177
03 set 20200.16 Dividendo
02 set 202017,40017,58017,24017,58017,420911.856
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...