Yahoo

Mail

Italia markets open in 5 hours 39 minutes

Dow Jones
33.618,88
-388,00(-1,14%)
Nasdaq
13.063,61
-207,71(-1,57%)
Nikkei 225
31.996,33
-318,72(-0,99%)
EUR/USD
1,0565
-0,0010(-0,10%)
Bitcoin EUR
24.817,54
-64,48(-0,26%)
CMC Crypto 200
561,44
-2,37(-0,42%)

MTR Corporation Limited (0066.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.

Aggiungi a watchlist

30,050

-0,150

(-0,50%)

Alla chiusura: 09:05AM HKT

Periodo di tempo:

27 set 2022 - 27 set 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in HKDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
27 set 2023	30,300	30,450	30,050	30,050	30,050	2.092.755
26 set 2023	30,300	30,450	30,050	30,200	30,200	2.092.755
25 set 2023	30,400	30,750	30,300	30,300	30,300	1.750.640
22 set 2023	30,450	30,700	30,300	30,600	30,600	1.490.664
21 set 2023	30,850	31,000	30,300	30,450	30,450	1.806.389
20 set 2023	31,150	31,300	30,800	30,850	30,850	1.536.101
19 set 2023	30,700	31,150	30,700	31,050	31,050	1.294.607
18 set 2023	31,000	31,000	30,600	30,700	30,700	2.155.635
15 set 2023	31,000	31,200	30,850	31,000	31,000	4.091.772
14 set 2023	31,250	31,450	30,500	30,850	30,850	2.772.725
13 set 2023	31,200	31,300	31,000	31,250	31,250	2.605.869
12 set 2023	31,050	31,150	30,400	31,150	31,150	2.812.422
11 set 2023	32,050	32,050	30,950	31,050	31,050	5.193.915
07 set 2023	32,150	32,250	31,900	32,050	32,050	1.459.089
06 set 2023	32,100	32,250	31,700	32,250	32,250	2.041.159
05 set 2023	33,100	33,100	32,000	32,100	32,100	1.998.849
04 set 2023	33,000	33,350	32,850	33,100	33,100	2.502.754
31 ago 2023	32,950	33,150	32,600	32,750	32,750	8.131.889
30 ago 2023	32,750	33,150	32,700	32,750	32,750	2.603.631
29 ago 2023	32,100	32,800	32,000	32,750	32,750	2.786.533
28 ago 2023	32,200	32,350	32,000	32,000	32,000	1.275.349
25 ago 2023	32,150	32,300	31,800	31,900	31,900	1.852.721
24 ago 2023	31,950	32,500	31,950	32,100	32,100	1.738.610
23 ago 2023	32,000	32,300	31,900	32,000	32,000	2.164.321
23 ago 2023	0.42 Dividendo
22 ago 2023	32,200	32,800	32,000	32,550	32,130	2.730.144
21 ago 2023	32,900	32,950	32,100	32,150	31,735	3.727.585
18 ago 2023	33,300	33,350	32,850	32,900	32,475	2.907.857
17 ago 2023	33,500	33,650	33,000	33,350	32,920	2.941.144
16 ago 2023	34,000	34,100	33,600	33,750	33,315	2.372.455
15 ago 2023	34,500	34,550	34,050	34,100	33,660	1.669.894
14 ago 2023	35,000	35,000	34,350	34,500	34,055	1.943.363
11 ago 2023	35,400	35,450	34,750	35,000	34,548	2.698.332
10 ago 2023	35,000	35,300	34,850	35,250	34,795	1.424.761
09 ago 2023	34,800	35,350	34,750	35,150	34,696	1.316.402
08 ago 2023	35,000	35,050	34,650	34,750	34,302	1.743.769
07 ago 2023	34,800	35,200	34,700	35,100	34,647	1.304.498
04 ago 2023	35,300	35,600	34,800	34,800	34,351	2.341.314
03 ago 2023	35,200	35,450	35,100	35,200	34,746	1.884.031
02 ago 2023	35,900	36,000	35,250	35,300	34,845	1.883.970
01 ago 2023	35,850	35,950	35,700	35,900	35,437	2.274.518
31 lug 2023	36,000	36,200	35,750	35,850	35,387	3.411.622
28 lug 2023	35,800	36,400	35,650	36,200	35,733	2.414.790
27 lug 2023	35,600	36,200	35,550	36,100	35,634	2.586.744
26 lug 2023	35,500	36,200	35,500	35,650	35,190	1.984.591
25 lug 2023	35,500	35,700	35,200	35,500	35,042	2.559.529
24 lug 2023	35,500	35,550	34,800	35,150	34,696	2.067.603
21 lug 2023	35,550	35,850	35,200	35,700	35,239	2.184.453
20 lug 2023	34,950	35,450	34,950	35,200	34,746	1.324.409
19 lug 2023	34,700	35,100	34,700	34,950	34,499	1.131.016
18 lug 2023	35,700	35,700	34,650	34,950	34,499	2.531.017
14 lug 2023	35,500	35,950	35,300	35,700	35,239	1.691.684
13 lug 2023	35,000	35,850	34,900	35,600	35,141	2.296.829
12 lug 2023	34,950	35,250	34,700	35,000	34,548	1.476.975
11 lug 2023	34,550	35,100	34,500	34,950	34,499	2.128.519
10 lug 2023	35,300	35,400	34,550	34,550	34,104	2.912.871
07 lug 2023	35,100	35,300	35,000	35,000	34,548	1.429.380
06 lug 2023	35,700	35,900	35,000	35,300	34,845	2.820.949
05 lug 2023	36,100	36,150	35,700	35,750	35,289	1.261.784
04 lug 2023	36,150	36,150	35,800	36,100	35,634	1.153.893
03 lug 2023	36,100	36,450	36,000	36,150	35,684	1.748.425
30 giu 2023	36,200	36,450	35,950	36,000	35,535	3.597.563
29 giu 2023	36,550	36,550	35,900	36,200	35,733	2.560.366
28 giu 2023	36,200	36,600	36,150	36,550	36,078	2.279.209
27 giu 2023	35,900	36,300	35,900	36,200	35,733	1.692.999
26 giu 2023	36,000	36,300	35,950	36,050	35,585	3.439.644
23 giu 2023	36,050	36,450	35,800	36,200	35,733	2.347.864
21 giu 2023	36,700	36,750	36,150	36,250	35,782	2.970.669
20 giu 2023	36,800	36,950	36,500	36,800	36,325	1.545.983
19 giu 2023	36,700	37,150	36,700	37,100	36,621	1.224.746
16 giu 2023	36,800	37,250	36,650	36,650	36,177	5.777.411
15 giu 2023	37,000	37,200	36,650	36,800	36,325	2.243.110
14 giu 2023	36,850	37,050	36,500	36,800	36,325	1.194.366
13 giu 2023	37,250	37,650	36,850	37,200	36,720	2.395.166
12 giu 2023	37,050	37,500	36,950	37,250	36,769	1.163.327
09 giu 2023	37,000	37,100	36,750	37,050	36,572	1.360.745
08 giu 2023	36,900	37,200	36,750	37,000	36,523	1.038.616
07 giu 2023	36,700	37,000	36,600	36,850	36,375	1.991.620
06 giu 2023	37,000	37,050	36,550	36,650	36,177	1.491.987
05 giu 2023	36,300	37,050	36,300	37,000	36,523	2.987.675
02 giu 2023	36,000	36,800	36,000	36,500	36,029	3.853.993
01 giu 2023	36,150	36,250	35,500	35,750	35,289	4.039.445
31 mag 2023	35,850	36,250	35,500	36,050	35,585	8.374.592
30 mag 2023	36,500	36,700	35,800	36,100	35,634	3.308.103
29 mag 2023	37,300	37,600	36,500	36,500	36,029	3.210.019
29 mag 2023	0.89 Dividendo
25 mag 2023	38,200	38,400	37,850	38,150	36,779	2.383.316
24 mag 2023	38,300	38,600	38,050	38,400	37,020	3.282.184
23 mag 2023	38,950	39,100	38,250	38,500	37,117	2.440.583
22 mag 2023	38,550	38,900	38,450	38,800	37,406	1.951.334
19 mag 2023	38,400	38,700	38,200	38,550	37,165	1.729.163
18 mag 2023	38,650	38,650	38,150	38,400	37,020	1.782.643
17 mag 2023	38,850	39,050	38,300	38,400	37,020	2.032.048
16 mag 2023	39,450	39,450	38,800	38,850	37,454	1.940.850
15 mag 2023	38,700	39,350	38,500	39,250	37,840	1.737.123
12 mag 2023	39,300	39,350	38,550	38,700	37,309	3.522.190
11 mag 2023	39,750	39,850	39,450	39,500	38,081	2.907.375
10 mag 2023	39,650	39,800	39,450	39,600	38,177	3.785.240
09 mag 2023	39,700	40,100	39,350	39,650	38,225	3.507.288
08 mag 2023	39,900	40,200	39,600	39,700	38,274	2.633.565
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...

Dow Jones33.618,88-388,00(-1,14%)

Nasdaq 13.063,61-207,71(-1,57%)

Nikkei 22531.996,33-318,72(-0,99%)

EUR/USD1,0565-0,0010(-0,10%)

Bitcoin EUR24.817,54-64,48(-0,26%)

CMC Crypto 200561,44-2,37(-0,42%)

MTR Corporation Limited (0066.HK)

Dow Jones
33.618,88
-388,00(-1,14%)

Nasdaq
13.063,61
-207,71(-1,57%)

Nikkei 225
31.996,33
-318,72(-0,99%)

EUR/USD
1,0565
-0,0010(-0,10%)

Bitcoin EUR
24.817,54
-64,48(-0,26%)

CMC Crypto 200
561,44
-2,37(-0,42%)