Italia markets open in 5 hours 39 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202330,30030,45030,05030,05030,0502.092.755
26 set 202330,30030,45030,05030,20030,2002.092.755
25 set 202330,40030,75030,30030,30030,3001.750.640
22 set 202330,45030,70030,30030,60030,6001.490.664
21 set 202330,85031,00030,30030,45030,4501.806.389
20 set 202331,15031,30030,80030,85030,8501.536.101
19 set 202330,70031,15030,70031,05031,0501.294.607
18 set 202331,00031,00030,60030,70030,7002.155.635
15 set 202331,00031,20030,85031,00031,0004.091.772
14 set 202331,25031,45030,50030,85030,8502.772.725
13 set 202331,20031,30031,00031,25031,2502.605.869
12 set 202331,05031,15030,40031,15031,1502.812.422
11 set 202332,05032,05030,95031,05031,0505.193.915
07 set 202332,15032,25031,90032,05032,0501.459.089
06 set 202332,10032,25031,70032,25032,2502.041.159
05 set 202333,10033,10032,00032,10032,1001.998.849
04 set 202333,00033,35032,85033,10033,1002.502.754
31 ago 202332,95033,15032,60032,75032,7508.131.889
30 ago 202332,75033,15032,70032,75032,7502.603.631
29 ago 202332,10032,80032,00032,75032,7502.786.533
28 ago 202332,20032,35032,00032,00032,0001.275.349
25 ago 202332,15032,30031,80031,90031,9001.852.721
24 ago 202331,95032,50031,95032,10032,1001.738.610
23 ago 202332,00032,30031,90032,00032,0002.164.321
23 ago 20230.42 Dividendo
22 ago 202332,20032,80032,00032,55032,1302.730.144
21 ago 202332,90032,95032,10032,15031,7353.727.585
18 ago 202333,30033,35032,85032,90032,4752.907.857
17 ago 202333,50033,65033,00033,35032,9202.941.144
16 ago 202334,00034,10033,60033,75033,3152.372.455
15 ago 202334,50034,55034,05034,10033,6601.669.894
14 ago 202335,00035,00034,35034,50034,0551.943.363
11 ago 202335,40035,45034,75035,00034,5482.698.332
10 ago 202335,00035,30034,85035,25034,7951.424.761
09 ago 202334,80035,35034,75035,15034,6961.316.402
08 ago 202335,00035,05034,65034,75034,3021.743.769
07 ago 202334,80035,20034,70035,10034,6471.304.498
04 ago 202335,30035,60034,80034,80034,3512.341.314
03 ago 202335,20035,45035,10035,20034,7461.884.031
02 ago 202335,90036,00035,25035,30034,8451.883.970
01 ago 202335,85035,95035,70035,90035,4372.274.518
31 lug 202336,00036,20035,75035,85035,3873.411.622
28 lug 202335,80036,40035,65036,20035,7332.414.790
27 lug 202335,60036,20035,55036,10035,6342.586.744
26 lug 202335,50036,20035,50035,65035,1901.984.591
25 lug 202335,50035,70035,20035,50035,0422.559.529
24 lug 202335,50035,55034,80035,15034,6962.067.603
21 lug 202335,55035,85035,20035,70035,2392.184.453
20 lug 202334,95035,45034,95035,20034,7461.324.409
19 lug 202334,70035,10034,70034,95034,4991.131.016
18 lug 202335,70035,70034,65034,95034,4992.531.017
14 lug 202335,50035,95035,30035,70035,2391.691.684
13 lug 202335,00035,85034,90035,60035,1412.296.829
12 lug 202334,95035,25034,70035,00034,5481.476.975
11 lug 202334,55035,10034,50034,95034,4992.128.519
10 lug 202335,30035,40034,55034,55034,1042.912.871
07 lug 202335,10035,30035,00035,00034,5481.429.380
06 lug 202335,70035,90035,00035,30034,8452.820.949
05 lug 202336,10036,15035,70035,75035,2891.261.784
04 lug 202336,15036,15035,80036,10035,6341.153.893
03 lug 202336,10036,45036,00036,15035,6841.748.425
30 giu 202336,20036,45035,95036,00035,5353.597.563
29 giu 202336,55036,55035,90036,20035,7332.560.366
28 giu 202336,20036,60036,15036,55036,0782.279.209
27 giu 202335,90036,30035,90036,20035,7331.692.999
26 giu 202336,00036,30035,95036,05035,5853.439.644
23 giu 202336,05036,45035,80036,20035,7332.347.864
21 giu 202336,70036,75036,15036,25035,7822.970.669
20 giu 202336,80036,95036,50036,80036,3251.545.983
19 giu 202336,70037,15036,70037,10036,6211.224.746
16 giu 202336,80037,25036,65036,65036,1775.777.411
15 giu 202337,00037,20036,65036,80036,3252.243.110
14 giu 202336,85037,05036,50036,80036,3251.194.366
13 giu 202337,25037,65036,85037,20036,7202.395.166
12 giu 202337,05037,50036,95037,25036,7691.163.327
09 giu 202337,00037,10036,75037,05036,5721.360.745
08 giu 202336,90037,20036,75037,00036,5231.038.616
07 giu 202336,70037,00036,60036,85036,3751.991.620
06 giu 202337,00037,05036,55036,65036,1771.491.987
05 giu 202336,30037,05036,30037,00036,5232.987.675
02 giu 202336,00036,80036,00036,50036,0293.853.993
01 giu 202336,15036,25035,50035,75035,2894.039.445
31 mag 202335,85036,25035,50036,05035,5858.374.592
30 mag 202336,50036,70035,80036,10035,6343.308.103
29 mag 202337,30037,60036,50036,50036,0293.210.019
29 mag 20230.89 Dividendo
25 mag 202338,20038,40037,85038,15036,7792.383.316
24 mag 202338,30038,60038,05038,40037,0203.282.184
23 mag 202338,95039,10038,25038,50037,1172.440.583
22 mag 202338,55038,90038,45038,80037,4061.951.334
19 mag 202338,40038,70038,20038,55037,1651.729.163
18 mag 202338,65038,65038,15038,40037,0201.782.643
17 mag 202338,85039,05038,30038,40037,0202.032.048
16 mag 202339,45039,45038,80038,85037,4541.940.850
15 mag 202338,70039,35038,50039,25037,8401.737.123
12 mag 202339,30039,35038,55038,70037,3093.522.190
11 mag 202339,75039,85039,45039,50038,0812.907.375
10 mag 202339,65039,80039,45039,60038,1773.785.240
09 mag 202339,70040,10039,35039,65038,2253.507.288
08 mag 202339,90040,20039,60039,70038,2742.633.565
*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...