Italia markets closed

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mag 202242,65043,05042,50043,00043,0003.175.441
27 mag 20221.02 Dividendo
26 mag 202243,55043,65043,25043,60042,5803.874.308
25 mag 202243,55043,65043,15043,40042,3853.352.021
24 mag 202243,65043,65043,15043,35042,3362.443.474
23 mag 202243,60043,60043,30043,50042,4822.355.860
20 mag 202243,20043,70043,00043,60042,5804.849.631
19 mag 202242,60042,90042,30042,90041,8964.418.907
18 mag 202242,75042,90042,40042,60041,6033.604.633
17 mag 202243,00043,10042,35042,60041,6034.534.947
16 mag 202243,05043,20042,75042,90041,8961.674.415
13 mag 202243,00043,00042,30042,80041,7994.936.842
12 mag 202243,00043,15042,70043,00041,9943.963.162
11 mag 202242,55043,15042,00043,15042,1414.813.317
10 mag 202242,75042,75041,70042,45041,4574.743.952
06 mag 202242,90043,15042,60042,75041,7504.909.161
05 mag 202243,00043,40042,80042,90041,8964.153.886
04 mag 202242,60043,00042,50042,85041,8483.517.072
03 mag 202242,40042,50041,95042,35041,3594.642.012
29 apr 202242,05042,25041,75041,85040,8714.112.379
28 apr 202241,80042,10041,50042,05041,0662.800.505
27 apr 202242,20042,20041,45041,80040,8222.717.183
26 apr 202241,85042,50041,75042,25041,2623.358.392
25 apr 202242,00042,30041,55042,10041,1152.854.633
22 apr 202242,60042,75041,80042,25041,2622.426.883
21 apr 202242,60042,60042,10042,50041,5062.632.981
20 apr 202242,20042,50042,05042,15041,1641.799.244
19 apr 202242,05042,30041,55042,20041,2133.191.719
14 apr 202242,00042,00041,65041,75040,7731.985.852
13 apr 202241,50041,90041,40041,65040,6762.548.928
12 apr 202242,00042,10041,50041,70040,7243.121.813
11 apr 202241,70042,10041,70041,85040,8712.344.017
08 apr 202241,60042,10041,60042,05041,0662.648.139
07 apr 202241,70042,20041,55041,60040,6274.007.877
06 apr 202242,50042,55041,85042,00041,0173.755.899
04 apr 202242,35042,35042,00042,15041,1642.560.391
01 apr 202242,60042,65042,10042,35041,3592.028.332
31 mar 202242,45042,60042,10042,35041,3593.930.099
30 mar 202242,55042,80042,20042,45041,4573.712.111
29 mar 202242,25042,30041,80042,30041,3102.332.423
28 mar 202242,15042,50041,65042,40041,4083.233.910
25 mar 202241,50042,25041,50042,05041,0662.918.481
24 mar 202241,85042,00041,30042,00041,0173.296.717
23 mar 202241,80041,95041,20041,90040,9202.913.155
22 mar 202242,15042,15041,50041,85040,8713.063.161
21 mar 202241,85042,20041,45042,10041,1154.151.519
18 mar 202241,35041,85041,15041,65040,6765.621.039
17 mar 202240,60041,20040,20041,10040,1383.846.165
16 mar 202240,35040,75040,00040,15039,2115.933.596
15 mar 202241,00041,00040,00040,20039,2605.387.330
14 mar 202240,90041,20040,60041,20040,2364.455.495
11 mar 202240,60041,35040,15041,00040,0417.621.492
10 mar 202240,80040,80040,00040,45039,5043.461.468
09 mar 202240,05040,35039,70040,00039,0642.832.127
08 mar 202239,95040,50039,70040,25039,3083.725.854
07 mar 202240,00040,25039,35039,75038,8203.461.363
04 mar 202240,35040,50040,00040,30039,3572.736.573
03 mar 202239,95040,80039,75040,40039,4552.544.756
02 mar 202240,00040,30039,70039,80038,8694.398.092
01 mar 202240,20040,65040,10040,25039,3083.197.963
28 feb 202241,50041,50040,20040,45039,5048.112.019
25 feb 202241,40041,40041,10041,10040,1382.527.159
24 feb 202241,40041,75041,00041,40040,4313.424.130
23 feb 202242,20042,20041,70041,80040,8222.562.057
22 feb 202242,85042,85041,90042,10041,1152.915.170
21 feb 202242,80043,00042,50042,90041,8961.479.756
18 feb 202242,75043,00042,65042,80041,7992.015.802
17 feb 202242,80043,05042,50042,80041,7991.886.194
16 feb 202242,95043,10042,60042,80041,7991.886.565
15 feb 202242,70042,95042,20042,95041,9452.439.707
14 feb 202242,55042,75042,40042,75041,7501.768.438
11 feb 202243,00043,00042,50042,70041,7012.811.187
10 feb 202243,15043,15042,65043,00041,9941.701.098
09 feb 202242,65043,00042,55042,90041,8962.844.167
08 feb 202242,45042,75042,45042,55041,5552.172.345
07 feb 202242,90042,95042,35042,45041,4571.956.159
04 feb 202242,85043,15042,20042,90041,8964.139.487
31 gen 202242,20042,20042,20042,20041,213-
28 gen 202243,00043,00042,30042,45041,4572.818.468
27 gen 202242,00042,90042,00042,80041,7993.038.632
26 gen 202242,50042,55042,20042,35041,3591.873.493
25 gen 202242,65042,65042,05042,25041,2622.708.009
24 gen 202243,00043,00042,60042,65041,6521.507.486
21 gen 202242,90043,10042,70043,05042,0431.814.903
20 gen 202242,90042,90042,50042,90041,8961.421.821
19 gen 202242,60042,75042,35042,75041,7501.590.091
18 gen 202242,70042,75042,30042,75041,7501.617.680
17 gen 202242,80043,05042,55042,80041,799861.193
14 gen 202242,90043,15042,50043,05042,0432.944.762
13 gen 202242,60042,95042,45042,90041,8962.832.810
12 gen 202242,40042,70042,25042,70041,7011.895.827
11 gen 202242,40042,65042,10042,40041,4082.687.336
10 gen 202242,60043,00042,50042,75041,7502.047.198
07 gen 202242,25042,50041,90042,50041,5062.066.317
06 gen 202242,75042,80042,00042,35041,3591.457.827
05 gen 202242,35042,80042,25042,70041,7014.416.855
04 gen 202242,10042,35041,50042,30041,3102.910.078
03 gen 202241,95042,35041,90042,15041,1641.761.872
31 dic 202142,20042,35041,80041,85040,8711.527.691
30 dic 202142,00042,45041,90042,25041,2621.755.602
*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...