Italia markets open in 5 hours 9 minutes

MTR Corporation Limited (0066.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
37,900+0,100 (+0,26%)
Al 09:35AM HKT. Mercato aperto.
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202337,85038,05037,80037,90037,90086.043
27 mar 202337,80038,25037,75037,80037,8001.582.468
24 mar 202337,90038,15037,80037,80037,8001.910.936
23 mar 202338,40038,40037,75038,05038,0502.865.171
22 mar 202337,65038,40037,65038,15038,1504.439.487
21 mar 202337,95038,35037,75037,85037,8503.285.871
20 mar 202338,15038,30037,65037,95037,9502.931.986
17 mar 202338,45038,95038,00038,40038,4005.989.681
16 mar 202338,80039,00038,00038,00038,0004.894.519
15 mar 202339,00039,35038,90039,00039,0002.335.460
14 mar 202339,65039,85039,10039,10039,1002.778.610
13 mar 202339,75040,00039,55039,80039,8003.116.885
10 mar 202340,00040,35039,05039,85039,8504.539.853
09 mar 202340,25040,45039,95040,30040,3001.658.353
08 mar 202340,25040,60040,15040,25040,2501.835.938
07 mar 202340,85041,05040,50040,65040,6502.308.002
06 mar 202340,40041,00040,40040,95040,9502.534.249
03 mar 202340,25040,60039,95040,40040,4002.187.657
02 mar 202339,80040,35039,70040,05040,0501.524.917
01 mar 202339,45040,30039,45040,05040,0502.410.381
28 feb 202339,85040,70039,15039,55039,5504.709.394
27 feb 202339,75039,85039,50039,70039,7001.762.013
24 feb 202339,70040,10039,60039,90039,9001.913.138
23 feb 202340,30040,30039,70039,85039,8501.782.817
22 feb 202340,20040,35039,85040,10040,1001.455.619
21 feb 202340,05040,40039,90040,20040,2001.355.181
20 feb 202340,25040,25039,85040,05040,0501.317.821
17 feb 202340,15040,45039,80040,10040,1001.827.437
16 feb 202340,35040,40039,90040,35040,3502.934.542
15 feb 202341,35041,35040,00040,10040,1004.127.264
14 feb 202341,65041,65041,20041,50041,5001.716.187
13 feb 202341,45041,85041,10041,50041,5001.621.982
10 feb 202341,50041,95041,40041,55041,5501.702.004
09 feb 202341,80041,80041,40041,70041,7001.457.946
08 feb 202341,35042,00041,35041,80041,8001.517.284
07 feb 202341,85041,90041,25041,60041,6001.629.150
06 feb 202342,15042,25041,25041,75041,7501.413.689
03 feb 202342,60042,60041,70042,25042,2501.455.411
02 feb 202342,25042,60042,05042,20042,2002.007.107
01 feb 202341,95042,30041,80042,30042,3002.853.850
31 gen 202342,75042,90041,80041,90041,9002.734.980
30 gen 202342,45043,00042,30042,90042,9004.164.725
27 gen 202342,15042,35042,00042,10042,1001.962.845
26 gen 202342,80042,80042,20042,35042,3502.299.250
20 gen 202342,40042,50041,80042,45042,4503.384.579
19 gen 202342,20042,40041,80042,40042,4001.974.798
18 gen 202341,55042,20041,50042,20042,2001.906.646
17 gen 202342,25042,25041,50041,65041,6502.582.855
16 gen 202341,75042,75041,55042,25042,2502.810.942
13 gen 202342,05042,15041,60041,70041,7002.203.136
12 gen 202341,25041,80041,25041,70041,7001.819.007
11 gen 202341,50041,85041,10041,35041,3502.995.469
10 gen 202341,85042,00041,45041,60041,6002.948.317
09 gen 202342,10042,20041,35041,50041,5004.667.551
06 gen 202341,95041,95041,40041,75041,7502.513.736
05 gen 202342,00042,00041,60041,60041,6002.845.457
04 gen 202342,05042,15041,55042,00042,0004.569.308
03 gen 202341,35042,15040,55041,80041,8003.560.227
30 dic 202241,30041,60041,15041,35041,3501.528.568
29 dic 202241,20041,45040,85041,15041,1501.239.793
28 dic 202241,25041,75040,90041,20041,2003.762.660
23 dic 202240,55041,15040,55040,90040,9001.385.478
22 dic 202240,55041,25040,05041,20041,2004.057.090
21 dic 202240,25040,45039,90040,35040,3501.669.660
20 dic 202240,15040,15039,65040,10040,1001.970.230
19 dic 202240,00040,30039,75040,15040,1501.336.566
16 dic 202239,85040,40039,35040,30040,3005.349.115
15 dic 202240,00040,25039,55039,95039,9502.250.227
14 dic 202240,15040,50039,80039,85039,8503.357.062
13 dic 202238,85039,95038,65039,70039,7004.205.508
12 dic 202238,50038,70038,05038,65038,6502.371.300
09 dic 202237,80038,85037,65038,70038,7005.052.070
08 dic 202237,30037,85036,80037,65037,6503.716.029
07 dic 202237,45037,90037,05037,10037,1002.977.316
06 dic 202236,30037,30036,30037,30037,3004.381.143
05 dic 202237,25037,65036,20036,55036,5509.168.585
02 dic 202237,80037,80037,10037,15037,1503.075.759
01 dic 202237,85037,95037,45037,55037,5504.053.709
30 nov 202237,15037,55037,10037,55037,5506.903.031
29 nov 202236,70037,50036,70037,25037,2502.899.018
28 nov 202236,95037,20036,30037,05037,0501.925.613
25 nov 202237,60037,85036,90037,25037,2502.045.950
24 nov 202238,00038,40037,40037,60037,6002.242.277
23 nov 202238,05038,05037,55038,00038,0001.717.468
22 nov 202237,75038,05037,50037,80037,8002.172.616
21 nov 202237,10037,80036,45037,75037,7502.361.166
18 nov 202238,30038,30037,25037,45037,4503.373.946
17 nov 202238,00038,55037,80038,30038,3004.179.979
16 nov 202237,70038,20037,40037,90037,9004.463.222
15 nov 202237,15037,55037,00037,45037,4503.466.127
14 nov 202237,50037,55036,80036,90036,9002.318.785
11 nov 202236,70037,20036,15036,90036,9003.635.259
10 nov 202235,85035,85035,20035,65035,6502.121.886
09 nov 202235,90036,00035,40035,80035,8002.325.424
08 nov 202235,90036,15035,70036,00036,0002.329.618
07 nov 202234,50036,25034,50035,90035,9004.475.933
04 nov 202234,45035,20034,20034,80034,8004.658.528
03 nov 202235,30035,40034,35034,50034,5004.043.925
02 nov 202235,00035,70034,75035,30035,3003.192.790
01 nov 202234,85035,05034,40034,90034,9003.281.039
*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...