MTR Corporation Limited (0066.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.

Aggiungi a watchlist

43,000

+0,420

(+0,99%)

Alla chiusura: 04:08PM HKT

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in HKD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
27 mag 2022	42,650	43,050	42,500	43,000	43,000	3.175.441
27 mag 2022	1.02 Dividendo
26 mag 2022	43,550	43,650	43,250	43,600	42,580	3.874.308
25 mag 2022	43,550	43,650	43,150	43,400	42,385	3.352.021
24 mag 2022	43,650	43,650	43,150	43,350	42,336	2.443.474
23 mag 2022	43,600	43,600	43,300	43,500	42,482	2.355.860
20 mag 2022	43,200	43,700	43,000	43,600	42,580	4.849.631
19 mag 2022	42,600	42,900	42,300	42,900	41,896	4.418.907
18 mag 2022	42,750	42,900	42,400	42,600	41,603	3.604.633
17 mag 2022	43,000	43,100	42,350	42,600	41,603	4.534.947
16 mag 2022	43,050	43,200	42,750	42,900	41,896	1.674.415
13 mag 2022	43,000	43,000	42,300	42,800	41,799	4.936.842
12 mag 2022	43,000	43,150	42,700	43,000	41,994	3.963.162
11 mag 2022	42,550	43,150	42,000	43,150	42,141	4.813.317
10 mag 2022	42,750	42,750	41,700	42,450	41,457	4.743.952
06 mag 2022	42,900	43,150	42,600	42,750	41,750	4.909.161
05 mag 2022	43,000	43,400	42,800	42,900	41,896	4.153.886
04 mag 2022	42,600	43,000	42,500	42,850	41,848	3.517.072
03 mag 2022	42,400	42,500	41,950	42,350	41,359	4.642.012
29 apr 2022	42,050	42,250	41,750	41,850	40,871	4.112.379
28 apr 2022	41,800	42,100	41,500	42,050	41,066	2.800.505
27 apr 2022	42,200	42,200	41,450	41,800	40,822	2.717.183
26 apr 2022	41,850	42,500	41,750	42,250	41,262	3.358.392
25 apr 2022	42,000	42,300	41,550	42,100	41,115	2.854.633
22 apr 2022	42,600	42,750	41,800	42,250	41,262	2.426.883
21 apr 2022	42,600	42,600	42,100	42,500	41,506	2.632.981
20 apr 2022	42,200	42,500	42,050	42,150	41,164	1.799.244
19 apr 2022	42,050	42,300	41,550	42,200	41,213	3.191.719
14 apr 2022	42,000	42,000	41,650	41,750	40,773	1.985.852
13 apr 2022	41,500	41,900	41,400	41,650	40,676	2.548.928
12 apr 2022	42,000	42,100	41,500	41,700	40,724	3.121.813
11 apr 2022	41,700	42,100	41,700	41,850	40,871	2.344.017
08 apr 2022	41,600	42,100	41,600	42,050	41,066	2.648.139
07 apr 2022	41,700	42,200	41,550	41,600	40,627	4.007.877
06 apr 2022	42,500	42,550	41,850	42,000	41,017	3.755.899
04 apr 2022	42,350	42,350	42,000	42,150	41,164	2.560.391
01 apr 2022	42,600	42,650	42,100	42,350	41,359	2.028.332
31 mar 2022	42,450	42,600	42,100	42,350	41,359	3.930.099
30 mar 2022	42,550	42,800	42,200	42,450	41,457	3.712.111
29 mar 2022	42,250	42,300	41,800	42,300	41,310	2.332.423
28 mar 2022	42,150	42,500	41,650	42,400	41,408	3.233.910
25 mar 2022	41,500	42,250	41,500	42,050	41,066	2.918.481
24 mar 2022	41,850	42,000	41,300	42,000	41,017	3.296.717
23 mar 2022	41,800	41,950	41,200	41,900	40,920	2.913.155
22 mar 2022	42,150	42,150	41,500	41,850	40,871	3.063.161
21 mar 2022	41,850	42,200	41,450	42,100	41,115	4.151.519
18 mar 2022	41,350	41,850	41,150	41,650	40,676	5.621.039
17 mar 2022	40,600	41,200	40,200	41,100	40,138	3.846.165
16 mar 2022	40,350	40,750	40,000	40,150	39,211	5.933.596
15 mar 2022	41,000	41,000	40,000	40,200	39,260	5.387.330
14 mar 2022	40,900	41,200	40,600	41,200	40,236	4.455.495
11 mar 2022	40,600	41,350	40,150	41,000	40,041	7.621.492
10 mar 2022	40,800	40,800	40,000	40,450	39,504	3.461.468
09 mar 2022	40,050	40,350	39,700	40,000	39,064	2.832.127
08 mar 2022	39,950	40,500	39,700	40,250	39,308	3.725.854
07 mar 2022	40,000	40,250	39,350	39,750	38,820	3.461.363
04 mar 2022	40,350	40,500	40,000	40,300	39,357	2.736.573
03 mar 2022	39,950	40,800	39,750	40,400	39,455	2.544.756
02 mar 2022	40,000	40,300	39,700	39,800	38,869	4.398.092
01 mar 2022	40,200	40,650	40,100	40,250	39,308	3.197.963
28 feb 2022	41,500	41,500	40,200	40,450	39,504	8.112.019
25 feb 2022	41,400	41,400	41,100	41,100	40,138	2.527.159
24 feb 2022	41,400	41,750	41,000	41,400	40,431	3.424.130
23 feb 2022	42,200	42,200	41,700	41,800	40,822	2.562.057
22 feb 2022	42,850	42,850	41,900	42,100	41,115	2.915.170
21 feb 2022	42,800	43,000	42,500	42,900	41,896	1.479.756
18 feb 2022	42,750	43,000	42,650	42,800	41,799	2.015.802
17 feb 2022	42,800	43,050	42,500	42,800	41,799	1.886.194
16 feb 2022	42,950	43,100	42,600	42,800	41,799	1.886.565
15 feb 2022	42,700	42,950	42,200	42,950	41,945	2.439.707
14 feb 2022	42,550	42,750	42,400	42,750	41,750	1.768.438
11 feb 2022	43,000	43,000	42,500	42,700	41,701	2.811.187
10 feb 2022	43,150	43,150	42,650	43,000	41,994	1.701.098
09 feb 2022	42,650	43,000	42,550	42,900	41,896	2.844.167
08 feb 2022	42,450	42,750	42,450	42,550	41,555	2.172.345
07 feb 2022	42,900	42,950	42,350	42,450	41,457	1.956.159
04 feb 2022	42,850	43,150	42,200	42,900	41,896	4.139.487
31 gen 2022	42,200	42,200	42,200	42,200	41,213	-
28 gen 2022	43,000	43,000	42,300	42,450	41,457	2.818.468
27 gen 2022	42,000	42,900	42,000	42,800	41,799	3.038.632
26 gen 2022	42,500	42,550	42,200	42,350	41,359	1.873.493
25 gen 2022	42,650	42,650	42,050	42,250	41,262	2.708.009
24 gen 2022	43,000	43,000	42,600	42,650	41,652	1.507.486
21 gen 2022	42,900	43,100	42,700	43,050	42,043	1.814.903
20 gen 2022	42,900	42,900	42,500	42,900	41,896	1.421.821
19 gen 2022	42,600	42,750	42,350	42,750	41,750	1.590.091
18 gen 2022	42,700	42,750	42,300	42,750	41,750	1.617.680
17 gen 2022	42,800	43,050	42,550	42,800	41,799	861.193
14 gen 2022	42,900	43,150	42,500	43,050	42,043	2.944.762
13 gen 2022	42,600	42,950	42,450	42,900	41,896	2.832.810
12 gen 2022	42,400	42,700	42,250	42,700	41,701	1.895.827
11 gen 2022	42,400	42,650	42,100	42,400	41,408	2.687.336
10 gen 2022	42,600	43,000	42,500	42,750	41,750	2.047.198
07 gen 2022	42,250	42,500	41,900	42,500	41,506	2.066.317
06 gen 2022	42,750	42,800	42,000	42,350	41,359	1.457.827
05 gen 2022	42,350	42,800	42,250	42,700	41,701	4.416.855
04 gen 2022	42,100	42,350	41,500	42,300	41,310	2.910.078
03 gen 2022	41,950	42,350	41,900	42,150	41,164	1.761.872
31 dic 2021	42,200	42,350	41,800	41,850	40,871	1.527.691
30 dic 2021	42,000	42,450	41,900	42,250	41,262	1.755.602
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...

FTSE MIB24.636,26+89,76(+0,37%)

Dow Jones33.212,96+575,77(+1,76%)

Nasdaq 12.131,13+390,48(+3,33%)

Nikkei 22526.781,68+176,84(+0,66%)

Petrolio115,07+0,98(+0,86%)

BTC-EUR26.826,59-413,95(-1,52%)

MTR Corporation Limited (0066.HK)

FTSE MIB
24.636,26
+89,76(+0,37%)

Dow Jones
33.212,96
+575,77(+1,76%)

Nasdaq
12.131,13
+390,48(+3,33%)

Nikkei 225
26.781,68
+176,84(+0,66%)

Petrolio
115,07
+0,98(+0,86%)

BTC-EUR
26.826,59
-413,95(-1,52%)