Mail

0066.HK - MTR Corporation Limited

HKSE - HKSE Prezzo differito. Valuta in HKD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in HKDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
08 giu 2023	36,900	37,200	36,750	37,000	37,000	1.038.616
07 giu 2023	36,700	37,000	36,600	36,850	36,850	1.991.620
06 giu 2023	37,000	37,050	36,550	36,650	36,650	1.491.987
05 giu 2023	36,300	37,050	36,300	37,000	37,000	2.987.675
02 giu 2023	36,000	36,800	36,000	36,500	36,500	3.853.993
01 giu 2023	36,150	36,250	35,500	35,750	35,750	4.039.445
31 mag 2023	35,850	36,250	35,500	36,050	36,050	8.374.592
30 mag 2023	36,500	36,700	35,800	36,100	36,100	3.308.103
29 mag 2023	37,300	37,600	36,500	36,500	36,500	3.210.019
25 mag 2023	38,200	38,400	37,850	38,150	38,150	2.383.316
24 mag 2023	38,300	38,600	38,050	38,400	38,400	3.282.184
23 mag 2023	38,950	39,100	38,250	38,500	38,500	2.440.583
22 mag 2023	38,550	38,900	38,450	38,800	38,800	1.951.334
19 mag 2023	38,400	38,700	38,200	38,550	38,550	1.729.163
18 mag 2023	38,650	38,650	38,150	38,400	38,400	1.782.643
17 mag 2023	38,850	39,050	38,300	38,400	38,400	2.032.048
16 mag 2023	39,450	39,450	38,800	38,850	38,850	1.940.850
15 mag 2023	38,700	39,350	38,500	39,250	39,250	1.737.123
12 mag 2023	39,300	39,350	38,550	38,700	38,700	3.522.190
11 mag 2023	39,750	39,850	39,450	39,500	39,500	2.907.375
10 mag 2023	39,650	39,800	39,450	39,600	39,600	3.785.240
09 mag 2023	39,700	40,100	39,350	39,650	39,650	3.507.288
08 mag 2023	39,900	40,200	39,600	39,700	39,700	2.633.565
05 mag 2023	39,650	40,150	39,650	39,900	39,900	1.855.918
04 mag 2023	39,350	39,850	39,200	39,600	39,600	2.077.245
03 mag 2023	39,150	39,600	39,150	39,500	39,500	3.047.317
02 mag 2023	39,400	40,000	39,200	39,500	39,500	2.665.598
28 apr 2023	38,650	39,250	38,550	39,150	39,150	2.693.201
27 apr 2023	38,300	38,900	38,250	38,800	38,800	2.034.379
26 apr 2023	38,000	38,750	38,000	38,550	38,550	1.644.242
25 apr 2023	38,300	38,400	38,000	38,150	38,150	1.362.270
24 apr 2023	38,600	38,800	38,200	38,300	38,300	1.558.139
21 apr 2023	38,650	39,050	38,550	38,700	38,700	1.579.338
20 apr 2023	39,000	39,000	38,550	38,650	38,650	1.826.925
19 apr 2023	38,900	39,050	38,650	38,850	38,850	1.957.291
18 apr 2023	38,650	39,100	38,650	38,850	38,850	1.155.048
17 apr 2023	38,700	39,150	38,400	39,150	39,150	2.965.524
14 apr 2023	39,100	39,200	38,800	39,000	39,000	1.698.312
13 apr 2023	38,550	38,950	38,550	38,950	38,950	2.953.701
12 apr 2023	38,900	39,200	38,650	38,800	38,800	2.603.177
11 apr 2023	39,050	39,300	38,800	39,100	39,100	4.367.432
06 apr 2023	38,100	38,750	38,100	38,600	38,600	3.586.354
04 apr 2023	38,000	38,700	38,000	38,350	38,350	2.118.867
03 apr 2023	37,800	38,200	37,800	38,100	38,100	2.272.042
31 mar 2023	37,950	38,350	37,700	37,850	37,850	3.575.073
30 mar 2023	37,850	38,150	37,800	37,950	37,950	1.610.050
29 mar 2023	37,650	38,100	37,650	37,900	37,900	2.172.243
28 mar 2023	37,850	38,050	37,600	37,750	37,750	1.504.866
27 mar 2023	37,800	38,250	37,750	37,800	37,800	1.582.468
24 mar 2023	37,900	38,150	37,800	37,800	37,800	1.910.936
23 mar 2023	38,400	38,400	37,750	38,050	38,050	2.865.171
22 mar 2023	37,650	38,400	37,650	38,150	38,150	4.439.487
21 mar 2023	37,950	38,350	37,750	37,850	37,850	3.285.871
20 mar 2023	38,150	38,300	37,650	37,950	37,950	2.931.986
17 mar 2023	38,450	38,950	38,000	38,400	38,400	5.989.681
16 mar 2023	38,800	39,000	38,000	38,000	38,000	4.894.519
15 mar 2023	39,000	39,350	38,900	39,000	39,000	2.335.460
14 mar 2023	39,650	39,850	39,100	39,100	39,100	2.778.610
13 mar 2023	39,750	40,000	39,550	39,800	39,800	3.116.885
10 mar 2023	40,000	40,350	39,050	39,850	39,850	4.539.853
09 mar 2023	40,250	40,450	39,950	40,300	40,300	1.658.353
08 mar 2023	40,250	40,600	40,150	40,250	40,250	1.835.938
07 mar 2023	40,850	41,050	40,500	40,650	40,650	2.308.002
06 mar 2023	40,400	41,000	40,400	40,950	40,950	2.534.249
03 mar 2023	40,250	40,600	39,950	40,400	40,400	2.187.657
02 mar 2023	39,800	40,350	39,700	40,050	40,050	1.524.917
01 mar 2023	39,450	40,300	39,450	40,050	40,050	2.410.381
28 feb 2023	39,850	40,700	39,150	39,550	39,550	4.709.394
27 feb 2023	39,750	39,850	39,500	39,700	39,700	1.762.013
24 feb 2023	39,700	40,100	39,600	39,900	39,900	1.913.138
23 feb 2023	40,300	40,300	39,700	39,850	39,850	1.782.817
22 feb 2023	40,200	40,350	39,850	40,100	40,100	1.455.619
21 feb 2023	40,050	40,400	39,900	40,200	40,200	1.355.181
20 feb 2023	40,250	40,250	39,850	40,050	40,050	1.317.821
17 feb 2023	40,150	40,450	39,800	40,100	40,100	1.827.437
16 feb 2023	40,350	40,400	39,900	40,350	40,350	2.934.542
15 feb 2023	41,350	41,350	40,000	40,100	40,100	4.127.264
14 feb 2023	41,650	41,650	41,200	41,500	41,500	1.716.187
13 feb 2023	41,450	41,850	41,100	41,500	41,500	1.621.982
10 feb 2023	41,500	41,950	41,400	41,550	41,550	1.702.004
09 feb 2023	41,800	41,800	41,400	41,700	41,700	1.457.946
08 feb 2023	41,350	42,000	41,350	41,800	41,800	1.517.284
07 feb 2023	41,850	41,900	41,250	41,600	41,600	1.629.150
06 feb 2023	42,150	42,250	41,250	41,750	41,750	1.413.689
03 feb 2023	42,600	42,600	41,700	42,250	42,250	1.455.411
02 feb 2023	42,250	42,600	42,050	42,200	42,200	2.007.107
01 feb 2023	41,950	42,300	41,800	42,300	42,300	2.853.850
31 gen 2023	42,750	42,900	41,800	41,900	41,900	2.734.980
30 gen 2023	42,450	43,000	42,300	42,900	42,900	4.164.725
27 gen 2023	42,150	42,350	42,000	42,100	42,100	1.962.845
26 gen 2023	42,800	42,800	42,200	42,350	42,350	2.299.250
20 gen 2023	42,400	42,500	41,800	42,450	42,450	3.384.579
19 gen 2023	42,200	42,400	41,800	42,400	42,400	1.974.798
18 gen 2023	41,550	42,200	41,500	42,200	42,200	1.906.646
17 gen 2023	42,250	42,250	41,500	41,650	41,650	2.582.855
16 gen 2023	41,750	42,750	41,550	42,250	42,250	2.810.942
13 gen 2023	42,050	42,150	41,600	41,700	41,700	2.203.136
12 gen 2023	41,250	41,800	41,250	41,700	41,700	1.819.007
11 gen 2023	41,500	41,850	41,100	41,350	41,350	2.995.469
10 gen 2023	41,850	42,000	41,450	41,600	41,600	2.948.317
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...