Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.596,91 +896,14 (+1,45%)
MTR Corporation Limited (0066.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 25,550 | 25,750 | 25,000 | 25,150 | 25,150 | 1.821.035 |
| 25 lug 2024 | 25,600 | 25,700 | 25,300 | 25,500 | 25,500 | 3.572.278 |
| 24 lug 2024 | 25,300 | 25,700 | 25,050 | 25,600 | 25,600 | 4.617.673 |
| 23 lug 2024 | 25,500 | 25,650 | 25,250 | 25,300 | 25,300 | 2.659.227 |
| 22 lug 2024 | 25,150 | 25,500 | 24,850 | 25,450 | 25,450 | 2.949.793 |
| 19 lug 2024 | 25,200 | 25,200 | 24,850 | 25,000 | 25,000 | 2.694.493 |
| 18 lug 2024 | 24,850 | 25,400 | 24,800 | 25,250 | 25,250 | 3.246.809 |
| 17 lug 2024 | 24,750 | 25,050 | 24,750 | 24,850 | 24,850 | 2.433.775 |
| 16 lug 2024 | 24,900 | 24,900 | 24,600 | 24,700 | 24,700 | 2.375.175 |
| 15 lug 2024 | 25,900 | 25,950 | 24,900 | 24,950 | 24,950 | 4.685.748 |
| 12 lug 2024 | 25,300 | 25,950 | 25,200 | 25,900 | 25,900 | 5.706.487 |
| 11 lug 2024 | 24,950 | 25,150 | 24,700 | 25,100 | 25,100 | 4.217.194 |
| 10 lug 2024 | 24,750 | 25,000 | 24,600 | 24,600 | 24,600 | 2.226.292 |
| 09 lug 2024 | 24,550 | 24,850 | 24,400 | 24,750 | 24,750 | 2.704.762 |
| 08 lug 2024 | 24,900 | 25,100 | 24,500 | 24,650 | 24,650 | 4.982.823 |
| 05 lug 2024 | - | - | - | - | - | - |
| 04 lug 2024 | 25,100 | 25,150 | 24,800 | 25,050 | 25,050 | 2.255.722 |
| 03 lug 2024 | 24,700 | 25,050 | 24,700 | 24,850 | 24,850 | 2.466.448 |
| 02 lug 2024 | 24,400 | 25,250 | 24,400 | 24,700 | 24,700 | 3.291.306 |
| 28 giu 2024 | 24,350 | 24,800 | 24,350 | 24,650 | 24,650 | 3.952.362 |
| 27 giu 2024 | 24,400 | 24,650 | 24,300 | 24,350 | 24,350 | 3.674.546 |
| 26 giu 2024 | 24,400 | 24,750 | 24,250 | 24,650 | 24,650 | 2.447.646 |
| 25 giu 2024 | 24,500 | 24,800 | 24,300 | 24,450 | 24,450 | 3.351.568 |
| 24 giu 2024 | 24,350 | 24,750 | 24,200 | 24,500 | 24,500 | 2.838.470 |
| 21 giu 2024 | 24,850 | 25,000 | 24,450 | 24,500 | 24,500 | 10.711.251 |
| 20 giu 2024 | 25,100 | 25,200 | 24,850 | 25,000 | 25,000 | 2.076.736 |
| 19 giu 2024 | 24,800 | 25,200 | 24,800 | 25,150 | 25,150 | 2.794.951 |
| 18 giu 2024 | 24,750 | 25,050 | 24,600 | 24,800 | 24,800 | 2.608.081 |
| 17 giu 2024 | 24,800 | 25,200 | 24,600 | 24,700 | 24,700 | 3.300.630 |
| 14 giu 2024 | 25,000 | 25,100 | 24,600 | 24,900 | 24,900 | 3.845.805 |
| 13 giu 2024 | 25,100 | 25,250 | 24,900 | 25,050 | 25,050 | 4.577.717 |
| 12 giu 2024 | 24,900 | 25,150 | 24,700 | 24,900 | 24,900 | 4.386.731 |
| 11 giu 2024 | 25,700 | 25,750 | 24,700 | 25,000 | 25,000 | 9.417.246 |
| 07 giu 2024 | 26,300 | 26,300 | 25,850 | 25,900 | 25,900 | 3.950.750 |
| 06 giu 2024 | 26,250 | 26,450 | 26,000 | 26,150 | 26,150 | 2.907.113 |
| 05 giu 2024 | 26,300 | 26,600 | 26,000 | 26,050 | 26,050 | 3.716.048 |
| 04 giu 2024 | 26,250 | 26,600 | 26,150 | 26,300 | 26,300 | 4.252.806 |
| 03 giu 2024 | 26,500 | 26,600 | 25,900 | 26,250 | 26,250 | 10.681.986 |
| 31 mag 2024 | 26,050 | 26,500 | 25,750 | 26,500 | 26,500 | 31.537.566 |
| 30 mag 2024 | 26,150 | 26,350 | 25,550 | 25,900 | 25,900 | 8.677.042 |
| 29 mag 2024 | 26,450 | 26,600 | 26,150 | 26,400 | 26,400 | 4.316.900 |
| 28 mag 2024 | 27,050 | 27,350 | 26,500 | 26,600 | 26,600 | 4.776.898 |
| 27 mag 2024 | 26,450 | 27,150 | 26,200 | 27,050 | 27,050 | 5.641.302 |
| 24 mag 2024 | 27,500 | 27,650 | 26,100 | 26,450 | 26,450 | 9.101.557 |
| 24 mag 2024 | 0.89 Dividendo | |||||
| 23 mag 2024 | 28,900 | 28,900 | 28,300 | 28,500 | 27,610 | 6.875.580 |
| 22 mag 2024 | 28,700 | 29,350 | 28,700 | 28,900 | 27,998 | 5.559.754 |
| 21 mag 2024 | 29,300 | 29,450 | 28,700 | 28,700 | 27,804 | 6.651.147 |
| 20 mag 2024 | 29,150 | 29,750 | 29,150 | 29,600 | 28,676 | 6.437.165 |
| 17 mag 2024 | 29,150 | 29,400 | 28,950 | 29,100 | 28,191 | 4.671.952 |
| 16 mag 2024 | 29,000 | 29,350 | 28,600 | 29,050 | 28,143 | 6.414.574 |
| 14 mag 2024 | 28,600 | 28,950 | 28,450 | 28,550 | 27,658 | 5.102.924 |
| 13 mag 2024 | 27,850 | 28,600 | 27,350 | 28,600 | 27,707 | 6.634.190 |
| 10 mag 2024 | 27,250 | 27,950 | 27,200 | 27,850 | 26,980 | 6.482.641 |
| 09 mag 2024 | 26,600 | 27,350 | 26,400 | 27,250 | 26,399 | 5.076.193 |
| 08 mag 2024 | 27,350 | 27,350 | 26,500 | 26,600 | 25,769 | 6.045.180 |
| 07 mag 2024 | 27,100 | 27,300 | 26,900 | 27,150 | 26,302 | 4.829.023 |
| 06 mag 2024 | 26,600 | 27,150 | 26,500 | 27,000 | 26,157 | 5.860.284 |
| 03 mag 2024 | 26,350 | 26,750 | 26,200 | 26,550 | 25,721 | 5.266.654 |
| 02 mag 2024 | 25,800 | 26,300 | 25,600 | 26,100 | 25,285 | 5.754.742 |
| 30 apr 2024 | 26,150 | 26,350 | 25,650 | 25,850 | 25,043 | 5.384.684 |
| 29 apr 2024 | 25,500 | 26,450 | 25,500 | 26,000 | 25,188 | 10.175.436 |
| 26 apr 2024 | 25,000 | 25,300 | 24,850 | 25,150 | 24,365 | 4.323.238 |
| 25 apr 2024 | 24,750 | 25,250 | 24,550 | 25,000 | 24,219 | 3.523.488 |
| 24 apr 2024 | 24,300 | 24,800 | 24,150 | 24,800 | 24,026 | 3.194.775 |
| 23 apr 2024 | 24,150 | 24,350 | 23,800 | 24,300 | 23,541 | 2.717.762 |
| 22 apr 2024 | 23,450 | 24,100 | 23,450 | 24,050 | 23,299 | 3.229.507 |
| 19 apr 2024 | 23,600 | 23,600 | 23,250 | 23,450 | 22,718 | 3.408.132 |
| 18 apr 2024 | 23,700 | 23,900 | 23,050 | 23,600 | 22,863 | 5.009.973 |
| 17 apr 2024 | 24,150 | 24,500 | 23,700 | 23,700 | 22,960 | 4.206.955 |
| 16 apr 2024 | 24,600 | 24,600 | 24,050 | 24,150 | 23,396 | 5.034.419 |
| 15 apr 2024 | 25,000 | 25,000 | 24,450 | 24,750 | 23,977 | 3.208.117 |
| 12 apr 2024 | 25,450 | 25,600 | 25,000 | 25,000 | 24,219 | 5.749.787 |
| 11 apr 2024 | 25,350 | 25,800 | 25,200 | 25,700 | 24,897 | 4.414.507 |
| 10 apr 2024 | 25,700 | 25,950 | 25,650 | 25,950 | 25,140 | 2.936.847 |
| 09 apr 2024 | 25,500 | 25,800 | 25,450 | 25,700 | 24,897 | 1.872.242 |
| 08 apr 2024 | 25,250 | 25,550 | 25,000 | 25,400 | 24,607 | 2.726.956 |
| 05 apr 2024 | 25,600 | 25,800 | 25,200 | 25,250 | 24,461 | 3.698.632 |
| 03 apr 2024 | 26,000 | 26,100 | 25,500 | 25,550 | 24,752 | 3.221.108 |
| 02 apr 2024 | 26,100 | 26,500 | 25,850 | 26,000 | 25,188 | 4.233.862 |
| 28 mar 2024 | 26,200 | 26,300 | 25,700 | 25,800 | 24,994 | 3.276.381 |
| 27 mar 2024 | 26,100 | 26,350 | 25,850 | 26,150 | 25,333 | 4.277.108 |
| 26 mar 2024 | 26,000 | 26,300 | 25,600 | 26,150 | 25,333 | 5.201.511 |
| 25 mar 2024 | 25,500 | 25,750 | 25,250 | 25,600 | 24,801 | 2.579.997 |
| 22 mar 2024 | 25,900 | 25,950 | 25,300 | 25,450 | 24,655 | 3.367.528 |
| 21 mar 2024 | 25,650 | 26,050 | 25,650 | 25,900 | 25,091 | 2.493.783 |
| 20 mar 2024 | 25,450 | 25,750 | 25,250 | 25,600 | 24,801 | 3.099.331 |
| 19 mar 2024 | 25,500 | 25,700 | 25,200 | 25,350 | 24,558 | 2.236.150 |
| 18 mar 2024 | 25,400 | 25,700 | 25,300 | 25,700 | 24,897 | 3.108.499 |
| 15 mar 2024 | 25,550 | 25,700 | 25,200 | 25,400 | 24,607 | 5.587.816 |
| 14 mar 2024 | 26,000 | 26,100 | 25,550 | 25,700 | 24,897 | 3.556.390 |
| 13 mar 2024 | 26,350 | 26,350 | 25,800 | 25,950 | 25,140 | 3.777.963 |
| 12 mar 2024 | 25,800 | 26,350 | 25,600 | 26,350 | 25,527 | 5.499.933 |
| 11 mar 2024 | 25,200 | 25,800 | 25,200 | 25,800 | 24,994 | 4.298.890 |
| 08 mar 2024 | 25,050 | 25,450 | 24,900 | 25,200 | 24,413 | 3.563.129 |
| 07 mar 2024 | 25,100 | 25,350 | 24,850 | 25,050 | 24,268 | 2.490.453 |
| 06 mar 2024 | 24,600 | 25,400 | 24,400 | 25,100 | 24,316 | 4.607.053 |
| 05 mar 2024 | 25,150 | 25,250 | 24,550 | 24,700 | 23,929 | 5.432.194 |
| 04 mar 2024 | 25,800 | 25,950 | 25,050 | 25,300 | 24,510 | 5.677.263 |
| 01 mar 2024 | 26,000 | 26,100 | 25,650 | 25,700 | 24,897 | 4.783.959 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.