Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.895,22 +119,84 (+0,32%) Nasdaq
15.343,88 -257,62 (-1,65%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,94 +0,21 (+0,25%) Bitcoin EUR
60.297,39 +600,52 (+1,01%)
MTR Corporation Limited (0066.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 23,600 | 23,600 | 23,250 | 23,450 | 23,450 | 3.408.132 |
| 18 apr 2024 | 23,700 | 23,900 | 23,050 | 23,600 | 23,600 | 5.009.973 |
| 17 apr 2024 | 24,150 | 24,500 | 23,700 | 23,700 | 23,700 | 4.206.955 |
| 16 apr 2024 | 24,600 | 24,600 | 24,050 | 24,150 | 24,150 | 5.034.419 |
| 15 apr 2024 | 25,000 | 25,000 | 24,450 | 24,750 | 24,750 | 3.208.117 |
| 12 apr 2024 | 25,450 | 25,600 | 25,000 | 25,000 | 25,000 | 5.749.787 |
| 11 apr 2024 | 25,350 | 25,800 | 25,200 | 25,700 | 25,700 | 4.414.507 |
| 10 apr 2024 | 25,700 | 25,950 | 25,650 | 25,950 | 25,950 | 2.936.847 |
| 09 apr 2024 | 25,500 | 25,800 | 25,450 | 25,700 | 25,700 | 1.872.242 |
| 08 apr 2024 | 25,250 | 25,550 | 25,000 | 25,400 | 25,400 | 2.726.956 |
| 05 apr 2024 | 25,600 | 25,800 | 25,200 | 25,250 | 25,250 | 3.698.632 |
| 03 apr 2024 | 26,000 | 26,100 | 25,500 | 25,550 | 25,550 | 3.221.108 |
| 02 apr 2024 | 26,100 | 26,500 | 25,850 | 26,000 | 26,000 | 4.233.862 |
| 28 mar 2024 | 26,200 | 26,300 | 25,700 | 25,800 | 25,800 | 3.276.381 |
| 27 mar 2024 | 26,100 | 26,350 | 25,850 | 26,150 | 26,150 | 4.277.108 |
| 26 mar 2024 | 26,000 | 26,300 | 25,600 | 26,150 | 26,150 | 5.201.511 |
| 25 mar 2024 | 25,500 | 25,750 | 25,250 | 25,600 | 25,600 | 2.579.997 |
| 22 mar 2024 | 25,900 | 25,950 | 25,300 | 25,450 | 25,450 | 3.367.528 |
| 21 mar 2024 | 25,650 | 26,050 | 25,650 | 25,900 | 25,900 | 2.493.783 |
| 20 mar 2024 | 25,450 | 25,750 | 25,250 | 25,600 | 25,600 | 3.099.331 |
| 19 mar 2024 | 25,500 | 25,700 | 25,200 | 25,350 | 25,350 | 2.236.150 |
| 18 mar 2024 | 25,400 | 25,700 | 25,300 | 25,700 | 25,700 | 3.108.499 |
| 15 mar 2024 | 25,550 | 25,700 | 25,200 | 25,400 | 25,400 | 5.587.816 |
| 14 mar 2024 | 26,000 | 26,100 | 25,550 | 25,700 | 25,700 | 3.556.390 |
| 13 mar 2024 | 26,350 | 26,350 | 25,800 | 25,950 | 25,950 | 3.777.963 |
| 12 mar 2024 | 25,800 | 26,350 | 25,600 | 26,350 | 26,350 | 5.499.933 |
| 11 mar 2024 | 25,200 | 25,800 | 25,200 | 25,800 | 25,800 | 4.298.890 |
| 08 mar 2024 | 25,050 | 25,450 | 24,900 | 25,200 | 25,200 | 3.563.129 |
| 07 mar 2024 | 25,100 | 25,350 | 24,850 | 25,050 | 25,050 | 2.490.453 |
| 06 mar 2024 | 24,600 | 25,400 | 24,400 | 25,100 | 25,100 | 4.607.053 |
| 05 mar 2024 | 25,150 | 25,250 | 24,550 | 24,700 | 24,700 | 5.432.194 |
| 04 mar 2024 | 25,800 | 25,950 | 25,050 | 25,300 | 25,300 | 5.677.263 |
| 01 mar 2024 | 26,000 | 26,100 | 25,650 | 25,700 | 25,700 | 4.783.959 |
| 29 feb 2024 | 26,250 | 26,550 | 26,000 | 26,000 | 26,000 | 11.185.850 |
| 28 feb 2024 | 26,600 | 27,000 | 26,350 | 26,650 | 26,650 | 4.484.504 |
| 27 feb 2024 | 26,350 | 26,700 | 25,850 | 26,600 | 26,600 | 4.054.248 |
| 26 feb 2024 | 26,350 | 26,550 | 26,050 | 26,400 | 26,400 | 4.069.625 |
| 23 feb 2024 | 27,000 | 27,000 | 26,250 | 26,350 | 26,350 | 3.651.562 |
| 22 feb 2024 | 26,500 | 27,000 | 26,350 | 27,000 | 27,000 | 3.885.124 |
| 21 feb 2024 | 25,900 | 26,700 | 25,850 | 26,550 | 26,550 | 5.797.158 |
| 20 feb 2024 | 25,200 | 25,900 | 25,150 | 25,900 | 25,900 | 3.421.806 |
| 19 feb 2024 | 25,450 | 25,750 | 25,150 | 25,200 | 25,200 | 2.349.517 |
| 16 feb 2024 | 25,000 | 25,500 | 24,900 | 25,400 | 25,400 | 4.651.612 |
| 15 feb 2024 | 24,900 | 25,300 | 24,700 | 24,900 | 24,900 | 4.493.382 |
| 14 feb 2024 | 25,300 | 25,500 | 24,250 | 25,150 | 25,150 | 8.737.426 |
| 09 feb 2024 | 25,550 | 25,550 | 25,550 | 25,550 | 25,550 | - |
| 08 feb 2024 | 26,300 | 26,450 | 25,600 | 25,750 | 25,750 | 3.423.092 |
| 07 feb 2024 | 26,200 | 26,500 | 26,100 | 26,250 | 26,250 | 4.296.884 |
| 06 feb 2024 | 25,950 | 26,200 | 25,750 | 26,150 | 26,150 | 3.520.835 |
| 05 feb 2024 | 25,350 | 26,050 | 25,100 | 25,750 | 25,750 | 3.267.604 |
| 02 feb 2024 | 25,550 | 25,950 | 25,400 | 25,600 | 25,600 | 4.648.134 |
| 01 feb 2024 | 25,400 | 25,550 | 25,100 | 25,250 | 25,250 | 3.773.195 |
| 31 gen 2024 | 25,600 | 25,600 | 25,250 | 25,400 | 25,400 | 3.596.191 |
| 30 gen 2024 | 26,350 | 26,350 | 25,150 | 25,600 | 25,600 | 6.392.127 |
| 29 gen 2024 | 26,300 | 26,550 | 26,000 | 26,350 | 26,350 | 3.451.239 |
| 26 gen 2024 | 26,300 | 26,400 | 25,850 | 25,900 | 25,900 | 3.275.924 |
| 25 gen 2024 | 26,550 | 26,550 | 26,050 | 26,200 | 26,200 | 4.527.912 |
| 24 gen 2024 | 26,000 | 26,550 | 25,600 | 26,550 | 26,550 | 4.125.996 |
| 23 gen 2024 | 25,600 | 26,250 | 25,400 | 26,000 | 26,000 | 3.765.723 |
| 22 gen 2024 | 26,000 | 26,150 | 25,200 | 25,600 | 25,600 | 4.724.853 |
| 19 gen 2024 | 25,950 | 26,150 | 25,500 | 25,850 | 25,850 | 4.332.092 |
| 18 gen 2024 | 25,900 | 26,100 | 25,700 | 25,850 | 25,850 | 3.142.332 |
| 17 gen 2024 | 27,100 | 27,100 | 25,400 | 25,900 | 25,900 | 6.320.242 |
| 16 gen 2024 | 27,650 | 27,650 | 27,050 | 27,100 | 27,100 | 2.436.215 |
| 15 gen 2024 | 27,700 | 27,700 | 27,700 | 27,700 | 27,700 | - |
| 12 gen 2024 | 27,700 | 27,900 | 27,500 | 27,750 | 27,750 | 1.434.459 |
| 11 gen 2024 | 27,500 | 28,000 | 27,400 | 27,750 | 27,750 | 1.700.564 |
| 10 gen 2024 | 27,900 | 27,900 | 27,300 | 27,500 | 27,500 | 2.924.559 |
| 09 gen 2024 | 27,950 | 28,100 | 27,800 | 27,800 | 27,800 | 1.295.316 |
| 08 gen 2024 | 28,250 | 28,350 | 27,650 | 27,950 | 27,950 | 1.868.104 |
| 05 gen 2024 | 28,500 | 28,500 | 27,950 | 28,100 | 28,100 | 2.985.323 |
| 04 gen 2024 | 28,600 | 28,600 | 27,850 | 28,250 | 28,250 | 3.263.934 |
| 03 gen 2024 | 29,700 | 29,850 | 28,350 | 28,600 | 28,600 | 4.229.219 |
| 02 gen 2024 | 30,100 | 30,350 | 29,800 | 29,850 | 29,850 | 1.178.242 |
| 29 dic 2023 | 30,150 | 30,300 | 29,800 | 30,300 | 30,300 | 3.024.157 |
| 28 dic 2023 | 29,650 | 30,150 | 29,350 | 30,150 | 30,150 | 2.925.426 |
| 27 dic 2023 | 29,800 | 29,950 | 29,550 | 29,800 | 29,800 | 1.722.904 |
| 22 dic 2023 | 29,700 | 29,900 | 29,500 | 29,650 | 29,650 | 2.425.248 |
| 21 dic 2023 | 29,200 | 29,600 | 29,200 | 29,400 | 29,400 | 2.325.549 |
| 20 dic 2023 | 29,400 | 29,700 | 29,200 | 29,350 | 29,350 | 2.963.093 |
| 19 dic 2023 | 29,000 | 29,400 | 28,800 | 29,300 | 29,300 | 2.234.555 |
| 18 dic 2023 | 29,700 | 29,700 | 28,950 | 29,050 | 29,050 | 3.512.504 |
| 15 dic 2023 | 29,450 | 29,800 | 29,000 | 29,800 | 29,800 | 9.126.741 |
| 14 dic 2023 | 28,800 | 29,050 | 28,500 | 28,850 | 28,850 | 4.140.414 |
| 13 dic 2023 | 28,150 | 28,700 | 28,150 | 28,500 | 28,500 | 2.584.947 |
| 12 dic 2023 | 28,050 | 28,550 | 27,900 | 28,450 | 28,450 | 2.704.905 |
| 11 dic 2023 | 27,400 | 28,250 | 27,400 | 28,050 | 28,050 | 1.657.044 |
| 08 dic 2023 | 27,900 | 28,300 | 27,700 | 27,900 | 27,900 | 2.860.491 |
| 07 dic 2023 | 27,850 | 28,050 | 27,500 | 27,900 | 27,900 | 4.135.331 |
| 06 dic 2023 | 27,100 | 28,200 | 27,100 | 28,150 | 28,150 | 2.507.069 |
| 05 dic 2023 | 28,250 | 28,250 | 27,300 | 27,500 | 27,500 | 3.332.174 |
| 04 dic 2023 | 28,400 | 28,500 | 27,850 | 27,900 | 27,900 | 3.444.487 |
| 01 dic 2023 | 28,000 | 28,250 | 27,700 | 27,950 | 27,950 | 5.908.532 |
| 30 nov 2023 | 28,100 | 28,300 | 27,600 | 28,000 | 28,000 | 18.505.019 |
| 29 nov 2023 | 29,150 | 29,150 | 27,700 | 28,100 | 28,100 | 5.088.442 |
| 28 nov 2023 | 29,100 | 29,400 | 28,900 | 29,000 | 29,000 | 2.227.748 |
| 27 nov 2023 | 29,800 | 29,800 | 29,200 | 29,350 | 29,350 | 1.804.179 |
| 24 nov 2023 | 29,900 | 29,900 | 29,500 | 29,650 | 29,650 | 1.227.674 |
| 23 nov 2023 | 30,000 | 30,000 | 29,550 | 29,900 | 29,900 | 1.670.017 |
| 22 nov 2023 | 29,950 | 30,000 | 29,550 | 29,800 | 29,800 | 2.414.080 |
| *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.