Italia markets open in 3 hours 22 minutes

MTR Corporation Limited (0066.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
26,350-0,300 (-1,13%)
In data: 11:59AM HKT. Mercato aperto.
Periodo di tempo:
01 mar 2023 - 29 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 feb 202426,25026,55026,15026,35026,3501.592.021
28 feb 202426,60027,00026,35026,65026,6504.484.504
27 feb 202426,35026,70025,85026,60026,6004.054.248
26 feb 202426,35026,55026,05026,40026,4004.069.625
23 feb 202427,00027,00026,25026,35026,3503.651.562
22 feb 202426,50027,00026,35027,00027,0003.885.124
21 feb 202425,90026,70025,85026,55026,5505.797.158
20 feb 202425,20025,90025,15025,90025,9003.421.806
19 feb 202425,45025,75025,15025,20025,2002.349.517
16 feb 202425,00025,50024,90025,40025,4004.651.612
15 feb 202424,90025,30024,70024,90024,9004.493.382
14 feb 202425,30025,50024,25025,15025,1508.737.426
09 feb 202425,55025,55025,55025,55025,550-
08 feb 202426,30026,45025,60025,75025,7503.423.092
07 feb 202426,20026,50026,10026,25026,2504.296.884
06 feb 202425,95026,20025,75026,15026,1503.520.835
05 feb 202425,35026,05025,10025,75025,7503.267.604
02 feb 202425,55025,95025,40025,60025,6004.648.134
01 feb 202425,40025,55025,10025,25025,2503.773.195
31 gen 202425,60025,60025,25025,40025,4003.596.191
30 gen 202426,35026,35025,15025,60025,6006.392.127
29 gen 202426,30026,55026,00026,35026,3503.451.239
26 gen 202426,30026,40025,85025,90025,9003.275.924
25 gen 202426,55026,55026,05026,20026,2004.527.912
24 gen 202426,00026,55025,60026,55026,5504.125.996
23 gen 202425,60026,25025,40026,00026,0003.765.723
22 gen 202426,00026,15025,20025,60025,6004.724.853
19 gen 202425,95026,15025,50025,85025,8504.332.092
18 gen 202425,90026,10025,70025,85025,8503.142.332
17 gen 202427,10027,10025,40025,90025,9006.320.242
16 gen 202427,65027,65027,05027,10027,1002.436.215
15 gen 202427,70027,70027,70027,70027,700-
12 gen 202427,70027,90027,50027,75027,7501.434.459
11 gen 202427,50028,00027,40027,75027,7501.700.564
10 gen 202427,90027,90027,30027,50027,5002.924.559
09 gen 202427,95028,10027,80027,80027,8001.295.316
08 gen 202428,25028,35027,65027,95027,9501.868.104
05 gen 202428,50028,50027,95028,10028,1002.985.323
04 gen 202428,60028,60027,85028,25028,2503.263.934
03 gen 202429,70029,85028,35028,60028,6004.229.219
02 gen 202430,10030,35029,80029,85029,8501.178.242
29 dic 202330,15030,30029,80030,30030,3003.024.157
28 dic 202329,65030,15029,35030,15030,1502.925.426
27 dic 202329,80029,95029,55029,80029,8001.722.904
22 dic 202329,70029,90029,50029,65029,6502.425.248
21 dic 202329,20029,60029,20029,40029,4002.325.549
20 dic 202329,40029,70029,20029,35029,3502.963.093
19 dic 202329,00029,40028,80029,30029,3002.234.555
18 dic 202329,70029,70028,95029,05029,0503.512.504
15 dic 202329,45029,80029,00029,80029,8009.126.741
14 dic 202328,80029,05028,50028,85028,8504.140.414
13 dic 202328,15028,70028,15028,50028,5002.584.947
12 dic 202328,05028,55027,90028,45028,4502.704.905
11 dic 202327,40028,25027,40028,05028,0501.657.044
08 dic 202327,90028,30027,70027,90027,9002.860.491
07 dic 202327,85028,05027,50027,90027,9004.135.331
06 dic 202327,10028,20027,10028,15028,1502.507.069
05 dic 202328,25028,25027,30027,50027,5003.332.174
04 dic 202328,40028,50027,85027,90027,9003.444.487
01 dic 202328,00028,25027,70027,95027,9505.908.532
30 nov 202328,10028,30027,60028,00028,00018.505.019
29 nov 202329,15029,15027,70028,10028,1005.088.442
28 nov 202329,10029,40028,90029,00029,0002.227.748
27 nov 202329,80029,80029,20029,35029,3501.804.179
24 nov 202329,90029,90029,50029,65029,6501.227.674
23 nov 202330,00030,00029,55029,90029,9001.670.017
22 nov 202329,95030,00029,55029,80029,8002.414.080
21 nov 202330,00030,40029,50029,65029,6502.787.531
20 nov 202329,60030,10029,60030,00030,0001.825.941
17 nov 202329,80030,10029,40029,60029,6002.066.328
16 nov 202330,45030,45029,90030,10030,1002.246.242
15 nov 202330,00030,55029,75030,45030,4503.743.031
14 nov 202329,70029,70029,05029,35029,3501.778.450
13 nov 202329,00029,25028,65029,20029,2001.533.825
10 nov 202329,05029,30028,60028,65028,6502.476.092
09 nov 202329,45029,45029,05029,10029,1002.974.459
08 nov 202329,50029,75029,40029,45029,4501.780.390
07 nov 202330,20030,30029,35029,50029,5002.355.290
06 nov 202330,55030,70030,25030,30030,3002.017.696
03 nov 202330,10030,55030,10030,40030,4002.706.780
02 nov 202329,85030,30029,45030,10030,1002.616.165
01 nov 202329,45029,70029,20029,45029,4501.890.937
31 ott 202329,75030,00029,15029,25029,2502.285.173
30 ott 202329,55029,95029,50029,75029,7501.709.083
27 ott 202328,60029,60028,60029,55029,5503.268.044
26 ott 202329,80029,80028,00028,50028,5006.380.489
25 ott 202330,50030,50029,55029,80029,8001.974.273
24 ott 202330,00030,10029,80029,85029,8502.725.284
20 ott 202329,95030,30029,55030,10030,1002.883.641
19 ott 202330,60030,60029,95029,95029,9502.599.687
18 ott 202330,60031,05030,35030,65030,6502.903.509
17 ott 202330,85030,90030,30030,70030,7001.378.273
16 ott 202330,60030,70030,35030,55030,5501.242.462
13 ott 202331,40031,40030,45030,60030,6001.909.828
12 ott 202331,35031,55031,10031,45031,4502.119.589
11 ott 202330,85031,15030,75031,10031,1002.442.515
10 ott 202330,65030,85030,45030,55030,5501.852.436
09 ott 202330,60030,65030,05030,30030,300970.948
06 ott 202330,45030,80030,35030,60030,6001.887.692
05 ott 202329,95030,45029,80030,25030,2502.009.829
*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...