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

HKSE - HKSE Prezzo differito. Valuta in HKD.

Aggiungi a portafoglio

16,600+0,120 (+0,73%)

Alla chiusura: 4:08PM HKT

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in HKD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
12 apr 2021	16,380	16,640	16,380	16,600	16,600	1.070.282
09 apr 2021	16,320	16,500	16,320	16,480	16,480	1.314.842
08 apr 2021	16,260	16,600	16,240	16,580	16,580	1.313.595
07 apr 2021	16,380	16,560	16,300	16,420	16,420	2.331.759
01 apr 2021	16,540	16,720	16,220	16,300	16,300	985.149
31 mar 2021	16,860	16,880	16,560	16,560	16,560	1.456.646
30 mar 2021	16,520	16,780	16,440	16,720	16,720	1.792.032
29 mar 2021	16,620	16,620	16,240	16,440	16,440	1.037.644
26 mar 2021	16,560	16,700	16,520	16,540	16,540	1.679.533
25 mar 2021	16,900	16,900	16,200	16,560	16,560	2.183.836
24 mar 2021	17,100	17,120	16,660	16,700	16,700	1.753.222
23 mar 2021	17,300	17,320	16,860	17,000	17,000	2.479.936
22 mar 2021	16,900	17,260	16,860	17,120	17,120	2.743.964
19 mar 2021	18,000	18,160	16,840	16,840	16,840	7.234.827
18 mar 2021	18,000	18,280	17,960	18,040	18,040	1.890.391
17 mar 2021	18,160	18,160	17,720	18,000	18,000	1.620.316
16 mar 2021	18,320	18,320	17,900	18,060	18,060	1.324.502
15 mar 2021	17,980	18,000	17,700	17,780	17,780	829.547
12 mar 2021	18,300	18,480	17,980	17,980	17,980	1.112.257
11 mar 2021	18,420	19,500	18,220	18,380	18,380	1.293.768
11 mar 2021	0.24 Dividendo
10 mar 2021	19,000	19,220	18,700	18,940	18,700	2.355.961
09 mar 2021	18,600	19,280	18,400	19,240	18,996	3.240.100
08 mar 2021	18,200	18,680	18,160	18,300	18,068	1.618.212
05 mar 2021	18,000	18,280	17,720	17,960	17,732	1.208.104
04 mar 2021	17,920	18,480	17,460	18,360	18,127	1.613.566
03 mar 2021	18,040	18,040	17,780	17,940	17,713	609.877
02 mar 2021	17,600	18,100	17,600	17,740	17,515	935.332
01 mar 2021	18,600	18,600	17,620	17,660	17,436	2.259.945
26 feb 2021	18,380	18,560	17,760	18,320	18,088	3.413.370
25 feb 2021	18,200	18,560	17,840	18,420	18,187	2.295.225
24 feb 2021	18,780	18,780	17,800	17,840	17,614	2.284.026
23 feb 2021	18,120	19,100	18,120	18,980	18,739	1.496.539
22 feb 2021	18,280	18,580	18,160	18,460	18,226	1.329.908
19 feb 2021	18,280	18,280	17,820	18,100	17,871	787.542
18 feb 2021	18,840	19,080	18,160	18,320	18,088	787.143
17 feb 2021	18,140	18,860	17,860	18,660	18,424	1.306.792
16 feb 2021	17,740	18,200	17,620	17,980	17,752	1.388.549
11 feb 2021	17,700	17,700	17,700	17,700	17,476	-
10 feb 2021	17,000	17,580	17,000	17,580	17,357	951.509
09 feb 2021	17,340	17,340	16,940	17,000	16,785	358.540
08 feb 2021	17,240	17,380	16,920	17,100	16,883	668.740
05 feb 2021	17,240	17,460	17,080	17,240	17,022	495.809
04 feb 2021	17,500	17,500	17,000	17,240	17,022	620.807
03 feb 2021	17,460	17,660	17,280	17,360	17,140	1.229.771
02 feb 2021	17,740	17,800	17,200	17,680	17,456	1.625.577
01 feb 2021	16,800	17,240	16,680	17,180	16,962	1.921.950
29 gen 2021	16,800	17,000	16,680	16,820	16,607	1.234.231
28 gen 2021	16,700	16,800	16,220	16,800	16,587	1.379.196
27 gen 2021	16,760	16,860	16,400	16,500	16,291	857.184
26 gen 2021	16,900	16,900	16,420	16,660	16,449	575.964
25 gen 2021	16,920	16,980	16,640	16,680	16,469	838.731
22 gen 2021	16,780	16,880	16,640	16,840	16,627	879.104
21 gen 2021	17,080	17,080	16,660	16,780	16,567	826.949
20 gen 2021	17,000	17,100	16,840	16,940	16,725	1.068.780
19 gen 2021	16,780	17,100	16,780	17,000	16,785	1.654.843
18 gen 2021	16,960	16,960	16,680	16,780	16,567	620.465
15 gen 2021	16,420	17,000	16,420	16,960	16,745	904.440
14 gen 2021	16,880	17,080	16,820	16,880	16,666	677.284
13 gen 2021	16,900	17,000	16,700	16,880	16,666	1.070.281
12 gen 2021	17,000	17,000	16,700	16,860	16,646	748.420
11 gen 2021	17,140	17,140	16,920	17,000	16,785	547.285
08 gen 2021	17,180	17,180	16,820	17,000	16,785	761.806
07 gen 2021	17,040	17,180	16,660	17,100	16,883	1.264.000
06 gen 2021	16,400	17,040	16,380	17,040	16,824	867.921
05 gen 2021	16,960	16,960	16,400	16,640	16,429	1.274.457
04 gen 2021	16,620	16,740	16,460	16,640	16,429	381.680
31 dic 2020	16,700	16,700	16,700	16,700	16,488	-
30 dic 2020	16,680	16,740	16,480	16,720	16,508	376.250
29 dic 2020	16,700	16,820	16,660	16,700	16,488	562.920
28 dic 2020	16,680	16,820	16,520	16,720	16,508	522.369
24 dic 2020	16,380	16,380	16,380	16,380	16,172	-
23 dic 2020	16,620	16,680	16,360	16,520	16,311	527.399
22 dic 2020	16,940	16,940	16,400	16,620	16,409	696.591
21 dic 2020	17,000	17,000	16,660	16,760	16,548	936.413
18 dic 2020	16,800	17,000	16,780	17,000	16,785	1.906.439
17 dic 2020	17,120	17,120	16,600	16,740	16,528	1.064.860
16 dic 2020	17,160	17,340	16,940	17,000	16,785	811.840
15 dic 2020	17,320	17,320	16,780	17,000	16,785	950.674
14 dic 2020	17,100	17,140	16,900	17,020	16,804	596.400
11 dic 2020	17,000	17,300	16,780	17,100	16,883	1.482.314
10 dic 2020	17,000	17,000	16,780	16,940	16,725	907.618
09 dic 2020	17,080	17,080	16,640	16,860	16,646	885.511
08 dic 2020	16,920	17,100	16,720	16,900	16,686	647.879
07 dic 2020	17,000	17,200	16,700	16,840	16,627	647.570
04 dic 2020	17,020	17,100	16,880	17,000	16,785	690.092
03 dic 2020	17,180	17,180	16,620	16,920	16,706	944.095
02 dic 2020	16,760	17,040	16,760	17,020	16,804	1.301.024
01 dic 2020	17,260	17,320	16,520	16,760	16,548	2.061.454
30 nov 2020	16,700	17,220	16,300	17,220	17,002	9.142.782
27 nov 2020	16,700	16,700	16,420	16,440	16,232	891.040
26 nov 2020	16,220	16,640	16,220	16,640	16,429	750.112
25 nov 2020	16,340	16,780	16,200	16,400	16,192	1.408.213
24 nov 2020	16,200	16,320	16,060	16,180	15,975	873.305
23 nov 2020	16,120	16,280	15,960	16,200	15,995	644.200
20 nov 2020	16,100	16,380	15,920	16,240	16,034	1.682.158
19 nov 2020	15,620	16,100	15,620	16,040	15,837	1.263.703
18 nov 2020	15,840	15,840	15,260	15,620	15,422	730.211
17 nov 2020	15,420	15,920	15,320	15,840	15,639	1.364.659
16 nov 2020	15,780	15,880	15,400	15,420	15,225	743.314
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

Dow Jones33.765,16-35,44(-0,10%)

Nasdaq 13.858,83-41,35(-0,30%)

Nikkei 22529.538,73-229,33(-0,77%)

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

Dow Jones
33.765,16
-35,44(-0,10%)

Nasdaq
13.858,83
-41,35(-0,30%)

Nikkei 225
29.538,73
-229,33(-0,77%)