Yahoo

Mail

Italia markets open in 5 hours 9 minutes

Dow Jones
32.432,08
+194,55(+0,60%)
Nasdaq
11.768,84
-55,12(-0,47%)
Nikkei 225
27.521,75
+44,88(+0,16%)
EUR/USD
1,0815
+0,0012(+0,11%)
Bitcoin EUR
25.047,31
-696,23(-2,70%)
CMC Crypto 200
589,59
-17,86(-2,94%)

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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
28 mar 2023	37,850	38,050	37,800	37,900	37,900	86.043
27 mar 2023	37,800	38,250	37,750	37,800	37,800	1.582.468
24 mar 2023	37,900	38,150	37,800	37,800	37,800	1.910.936
23 mar 2023	38,400	38,400	37,750	38,050	38,050	2.865.171
22 mar 2023	37,650	38,400	37,650	38,150	38,150	4.439.487
21 mar 2023	37,950	38,350	37,750	37,850	37,850	3.285.871
20 mar 2023	38,150	38,300	37,650	37,950	37,950	2.931.986
17 mar 2023	38,450	38,950	38,000	38,400	38,400	5.989.681
16 mar 2023	38,800	39,000	38,000	38,000	38,000	4.894.519
15 mar 2023	39,000	39,350	38,900	39,000	39,000	2.335.460
14 mar 2023	39,650	39,850	39,100	39,100	39,100	2.778.610
13 mar 2023	39,750	40,000	39,550	39,800	39,800	3.116.885
10 mar 2023	40,000	40,350	39,050	39,850	39,850	4.539.853
09 mar 2023	40,250	40,450	39,950	40,300	40,300	1.658.353
08 mar 2023	40,250	40,600	40,150	40,250	40,250	1.835.938
07 mar 2023	40,850	41,050	40,500	40,650	40,650	2.308.002
06 mar 2023	40,400	41,000	40,400	40,950	40,950	2.534.249
03 mar 2023	40,250	40,600	39,950	40,400	40,400	2.187.657
02 mar 2023	39,800	40,350	39,700	40,050	40,050	1.524.917
01 mar 2023	39,450	40,300	39,450	40,050	40,050	2.410.381
28 feb 2023	39,850	40,700	39,150	39,550	39,550	4.709.394
27 feb 2023	39,750	39,850	39,500	39,700	39,700	1.762.013
24 feb 2023	39,700	40,100	39,600	39,900	39,900	1.913.138
23 feb 2023	40,300	40,300	39,700	39,850	39,850	1.782.817
22 feb 2023	40,200	40,350	39,850	40,100	40,100	1.455.619
21 feb 2023	40,050	40,400	39,900	40,200	40,200	1.355.181
20 feb 2023	40,250	40,250	39,850	40,050	40,050	1.317.821
17 feb 2023	40,150	40,450	39,800	40,100	40,100	1.827.437
16 feb 2023	40,350	40,400	39,900	40,350	40,350	2.934.542
15 feb 2023	41,350	41,350	40,000	40,100	40,100	4.127.264
14 feb 2023	41,650	41,650	41,200	41,500	41,500	1.716.187
13 feb 2023	41,450	41,850	41,100	41,500	41,500	1.621.982
10 feb 2023	41,500	41,950	41,400	41,550	41,550	1.702.004
09 feb 2023	41,800	41,800	41,400	41,700	41,700	1.457.946
08 feb 2023	41,350	42,000	41,350	41,800	41,800	1.517.284
07 feb 2023	41,850	41,900	41,250	41,600	41,600	1.629.150
06 feb 2023	42,150	42,250	41,250	41,750	41,750	1.413.689
03 feb 2023	42,600	42,600	41,700	42,250	42,250	1.455.411
02 feb 2023	42,250	42,600	42,050	42,200	42,200	2.007.107
01 feb 2023	41,950	42,300	41,800	42,300	42,300	2.853.850
31 gen 2023	42,750	42,900	41,800	41,900	41,900	2.734.980
30 gen 2023	42,450	43,000	42,300	42,900	42,900	4.164.725
27 gen 2023	42,150	42,350	42,000	42,100	42,100	1.962.845
26 gen 2023	42,800	42,800	42,200	42,350	42,350	2.299.250
20 gen 2023	42,400	42,500	41,800	42,450	42,450	3.384.579
19 gen 2023	42,200	42,400	41,800	42,400	42,400	1.974.798
18 gen 2023	41,550	42,200	41,500	42,200	42,200	1.906.646
17 gen 2023	42,250	42,250	41,500	41,650	41,650	2.582.855
16 gen 2023	41,750	42,750	41,550	42,250	42,250	2.810.942
13 gen 2023	42,050	42,150	41,600	41,700	41,700	2.203.136
12 gen 2023	41,250	41,800	41,250	41,700	41,700	1.819.007
11 gen 2023	41,500	41,850	41,100	41,350	41,350	2.995.469
10 gen 2023	41,850	42,000	41,450	41,600	41,600	2.948.317
09 gen 2023	42,100	42,200	41,350	41,500	41,500	4.667.551
06 gen 2023	41,950	41,950	41,400	41,750	41,750	2.513.736
05 gen 2023	42,000	42,000	41,600	41,600	41,600	2.845.457
04 gen 2023	42,050	42,150	41,550	42,000	42,000	4.569.308
03 gen 2023	41,350	42,150	40,550	41,800	41,800	3.560.227
30 dic 2022	41,300	41,600	41,150	41,350	41,350	1.528.568
29 dic 2022	41,200	41,450	40,850	41,150	41,150	1.239.793
28 dic 2022	41,250	41,750	40,900	41,200	41,200	3.762.660
23 dic 2022	40,550	41,150	40,550	40,900	40,900	1.385.478
22 dic 2022	40,550	41,250	40,050	41,200	41,200	4.057.090
21 dic 2022	40,250	40,450	39,900	40,350	40,350	1.669.660
20 dic 2022	40,150	40,150	39,650	40,100	40,100	1.970.230
19 dic 2022	40,000	40,300	39,750	40,150	40,150	1.336.566
16 dic 2022	39,850	40,400	39,350	40,300	40,300	5.349.115
15 dic 2022	40,000	40,250	39,550	39,950	39,950	2.250.227
14 dic 2022	40,150	40,500	39,800	39,850	39,850	3.357.062
13 dic 2022	38,850	39,950	38,650	39,700	39,700	4.205.508
12 dic 2022	38,500	38,700	38,050	38,650	38,650	2.371.300
09 dic 2022	37,800	38,850	37,650	38,700	38,700	5.052.070
08 dic 2022	37,300	37,850	36,800	37,650	37,650	3.716.029
07 dic 2022	37,450	37,900	37,050	37,100	37,100	2.977.316
06 dic 2022	36,300	37,300	36,300	37,300	37,300	4.381.143
05 dic 2022	37,250	37,650	36,200	36,550	36,550	9.168.585
02 dic 2022	37,800	37,800	37,100	37,150	37,150	3.075.759
01 dic 2022	37,850	37,950	37,450	37,550	37,550	4.053.709
30 nov 2022	37,150	37,550	37,100	37,550	37,550	6.903.031
29 nov 2022	36,700	37,500	36,700	37,250	37,250	2.899.018
28 nov 2022	36,950	37,200	36,300	37,050	37,050	1.925.613
25 nov 2022	37,600	37,850	36,900	37,250	37,250	2.045.950
24 nov 2022	38,000	38,400	37,400	37,600	37,600	2.242.277
23 nov 2022	38,050	38,050	37,550	38,000	38,000	1.717.468
22 nov 2022	37,750	38,050	37,500	37,800	37,800	2.172.616
21 nov 2022	37,100	37,800	36,450	37,750	37,750	2.361.166
18 nov 2022	38,300	38,300	37,250	37,450	37,450	3.373.946
17 nov 2022	38,000	38,550	37,800	38,300	38,300	4.179.979
16 nov 2022	37,700	38,200	37,400	37,900	37,900	4.463.222
15 nov 2022	37,150	37,550	37,000	37,450	37,450	3.466.127
14 nov 2022	37,500	37,550	36,800	36,900	36,900	2.318.785
11 nov 2022	36,700	37,200	36,150	36,900	36,900	3.635.259
10 nov 2022	35,850	35,850	35,200	35,650	35,650	2.121.886
09 nov 2022	35,900	36,000	35,400	35,800	35,800	2.325.424
08 nov 2022	35,900	36,150	35,700	36,000	36,000	2.329.618
07 nov 2022	34,500	36,250	34,500	35,900	35,900	4.475.933
04 nov 2022	34,450	35,200	34,200	34,800	34,800	4.658.528
03 nov 2022	35,300	35,400	34,350	34,500	34,500	4.043.925
02 nov 2022	35,000	35,700	34,750	35,300	35,300	3.192.790
01 nov 2022	34,850	35,050	34,400	34,900	34,900	3.281.039
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...

Dow Jones32.432,08+194,55(+0,60%)

Nasdaq 11.768,84-55,12(-0,47%)

Nikkei 22527.521,75+44,88(+0,16%)

EUR/USD1,0815+0,0012(+0,11%)

Bitcoin EUR25.047,31-696,23(-2,70%)

CMC Crypto 200589,59-17,86(-2,94%)

MTR Corporation Limited (0066.HK)

Dow Jones
32.432,08
+194,55(+0,60%)

Nasdaq
11.768,84
-55,12(-0,47%)

Nikkei 225
27.521,75
+44,88(+0,16%)

EUR/USD
1,0815
+0,0012(+0,11%)

Bitcoin EUR
25.047,31
-696,23(-2,70%)

CMC Crypto 200
589,59
-17,86(-2,94%)