Italia markets closed
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.263,19 +359,77 (+0,56%) CMC Crypto 200
1.513,72 +25,17 (+1,69%)
Shangri-La Asia Limited (0069.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 6,020 | 6,130 | 5,900 | 5,940 | 5,940 | 720.000 |
| 20 mag 2024 | 5,980 | 6,110 | 5,980 | 6,060 | 6,060 | 672.000 |
| 17 mag 2024 | 6,140 | 6,180 | 6,000 | 6,010 | 6,010 | 529.000 |
| 16 mag 2024 | 5,950 | 6,110 | 5,920 | 6,060 | 6,060 | 1.766.936 |
| 14 mag 2024 | 5,910 | 6,060 | 5,800 | 6,000 | 6,000 | 1.520.000 |
| 13 mag 2024 | 5,760 | 5,910 | 5,760 | 5,910 | 5,910 | 1.434.501 |
| 10 mag 2024 | 5,770 | 5,850 | 5,700 | 5,780 | 5,780 | 2.560.951 |
| 09 mag 2024 | 5,850 | 5,860 | 5,750 | 5,770 | 5,770 | 383.375 |
| 08 mag 2024 | 5,840 | 5,840 | 5,730 | 5,840 | 5,840 | 372.000 |
| 07 mag 2024 | 5,900 | 5,900 | 5,760 | 5,810 | 5,810 | 459.589 |
| 06 mag 2024 | 5,920 | 5,950 | 5,810 | 5,950 | 5,950 | 752.650 |
| 03 mag 2024 | 5,700 | 5,960 | 5,600 | 5,920 | 5,920 | 1.185.915 |
| 02 mag 2024 | 5,510 | 5,690 | 5,500 | 5,690 | 5,690 | 2.682.955 |
| 30 apr 2024 | 5,560 | 5,580 | 5,440 | 5,480 | 5,480 | 625.917 |
| 29 apr 2024 | 5,690 | 5,700 | 5,560 | 5,580 | 5,580 | 438.062 |
| 26 apr 2024 | 5,690 | 5,690 | 5,550 | 5,680 | 5,680 | 523.879 |
| 25 apr 2024 | 5,610 | 5,700 | 5,580 | 5,650 | 5,650 | 552.837 |
| 24 apr 2024 | 5,580 | 5,650 | 5,550 | 5,580 | 5,580 | 717.828 |
| 23 apr 2024 | 5,600 | 5,600 | 5,530 | 5,570 | 5,570 | 336.000 |
| 22 apr 2024 | 5,390 | 5,570 | 5,390 | 5,550 | 5,550 | 348.000 |
| 19 apr 2024 | 5,260 | 5,470 | 5,220 | 5,390 | 5,390 | 670.000 |
| 18 apr 2024 | 5,370 | 5,420 | 5,320 | 5,360 | 5,360 | 579.843 |
| 17 apr 2024 | 5,300 | 5,400 | 5,300 | 5,320 | 5,320 | 352.000 |
| 16 apr 2024 | 5,390 | 5,440 | 5,200 | 5,300 | 5,300 | 1.320.040 |
| 15 apr 2024 | 5,500 | 5,550 | 5,360 | 5,390 | 5,390 | 927.137 |
| 12 apr 2024 | 5,680 | 5,680 | 5,550 | 5,560 | 5,560 | 872.913 |
| 11 apr 2024 | 5,700 | 5,760 | 5,640 | 5,720 | 5,720 | 698.000 |
| 10 apr 2024 | 5,580 | 5,780 | 5,520 | 5,700 | 5,700 | 833.896 |
| 09 apr 2024 | 5,500 | 5,650 | 5,480 | 5,590 | 5,590 | 662.147 |
| 08 apr 2024 | 5,250 | 5,550 | 5,220 | 5,480 | 5,480 | 2.173.896 |
| 05 apr 2024 | 5,150 | 5,300 | 5,100 | 5,250 | 5,250 | 1.396.000 |
| 03 apr 2024 | 4,990 | 5,120 | 4,990 | 5,090 | 5,090 | 748.000 |
| 02 apr 2024 | 4,900 | 5,040 | 4,900 | 4,980 | 4,980 | 1.187.422 |
| 28 mar 2024 | 4,980 | 4,980 | 4,880 | 4,900 | 4,900 | 539.404 |
| 27 mar 2024 | 4,920 | 5,030 | 4,880 | 4,970 | 4,970 | 1.210.000 |
| 26 mar 2024 | 4,890 | 4,950 | 4,760 | 4,910 | 4,910 | 664.000 |
| 25 mar 2024 | 5,200 | 5,300 | 4,810 | 4,810 | 4,810 | 3.058.000 |
| 22 mar 2024 | 5,220 | 5,230 | 5,100 | 5,170 | 5,170 | 576.000 |
| 21 mar 2024 | 5,250 | 5,300 | 5,120 | 5,210 | 5,210 | 809.718 |
| 20 mar 2024 | 5,140 | 5,240 | 5,110 | 5,120 | 5,120 | 1.396.000 |
| 19 mar 2024 | 5,000 | 5,170 | 4,980 | 5,090 | 5,090 | 665.464 |
| 18 mar 2024 | 4,930 | 5,050 | 4,910 | 5,050 | 5,050 | 1.769.762 |
| 15 mar 2024 | 4,930 | 4,960 | 4,900 | 4,910 | 4,910 | 1.118.000 |
| 14 mar 2024 | 4,960 | 5,030 | 4,940 | 4,950 | 4,950 | 264.158 |
| 13 mar 2024 | 5,040 | 5,050 | 4,980 | 5,020 | 5,020 | 511.800 |
| 12 mar 2024 | 4,960 | 5,100 | 4,950 | 5,100 | 5,100 | 757.349 |
| 11 mar 2024 | 4,930 | 4,980 | 4,870 | 4,930 | 4,930 | 212.000 |
| 08 mar 2024 | 4,990 | 4,990 | 4,920 | 4,920 | 4,920 | 224.000 |
| 07 mar 2024 | 4,950 | 5,000 | 4,940 | 4,960 | 4,960 | 260.000 |
| 06 mar 2024 | 4,880 | 4,930 | 4,850 | 4,880 | 4,880 | 560.102 |
| 05 mar 2024 | 4,840 | 4,950 | 4,800 | 4,820 | 4,820 | 871.681 |
| 04 mar 2024 | 5,020 | 5,040 | 4,850 | 4,950 | 4,950 | 988.919 |
| 01 mar 2024 | 5,100 | 5,100 | 5,000 | 5,020 | 5,020 | 594.512 |
| 29 feb 2024 | 5,320 | 5,320 | 5,090 | 5,090 | 5,090 | 1.338.594 |
| 28 feb 2024 | 5,260 | 5,330 | 5,160 | 5,210 | 5,210 | 850.000 |
| 27 feb 2024 | 5,260 | 5,260 | 5,100 | 5,230 | 5,230 | 860.109 |
| 26 feb 2024 | 5,300 | 5,300 | 5,010 | 5,190 | 5,190 | 730.000 |
| 23 feb 2024 | 5,300 | 5,300 | 5,040 | 5,060 | 5,060 | 831.774 |
| 22 feb 2024 | 5,000 | 5,240 | 4,940 | 5,240 | 5,240 | 1.396.000 |
| 21 feb 2024 | 4,970 | 5,090 | 4,960 | 5,010 | 5,010 | 1.656.059 |
| 20 feb 2024 | 4,920 | 5,000 | 4,910 | 4,970 | 4,970 | 192.000 |
| 19 feb 2024 | 5,090 | 5,110 | 4,940 | 4,990 | 4,990 | 932.464 |
| 16 feb 2024 | 5,170 | 5,170 | 5,010 | 5,110 | 5,110 | 1.030.000 |
| 15 feb 2024 | 5,020 | 5,060 | 4,840 | 5,060 | 5,060 | 688.000 |
| 14 feb 2024 | 4,980 | 5,040 | 4,930 | 5,020 | 5,020 | 210.000 |
| 09 feb 2024 | 4,990 | 4,990 | 4,990 | 4,990 | 4,990 | - |
| 08 feb 2024 | 5,060 | 5,120 | 4,990 | 5,000 | 5,000 | 1.933.193 |
| 07 feb 2024 | 4,950 | 5,060 | 4,950 | 5,010 | 5,010 | 260.985 |
| 06 feb 2024 | 4,950 | 5,070 | 4,900 | 5,000 | 5,000 | 723.722 |
| 05 feb 2024 | 4,840 | 4,960 | 4,800 | 4,850 | 4,850 | 614.000 |
| 02 feb 2024 | 5,060 | 5,060 | 4,890 | 4,930 | 4,930 | 253.410 |
| 01 feb 2024 | 4,840 | 5,000 | 4,840 | 5,000 | 5,000 | 1.090.000 |
| 31 gen 2024 | 4,900 | 4,900 | 4,790 | 4,840 | 4,840 | 707.393 |
| 30 gen 2024 | 4,880 | 5,010 | 4,860 | 4,900 | 4,900 | 275.915 |
| 29 gen 2024 | 5,070 | 5,160 | 4,990 | 5,010 | 5,010 | 556.518 |
| 26 gen 2024 | 4,980 | 5,160 | 4,980 | 5,100 | 5,100 | 886.613 |
| 25 gen 2024 | 4,950 | 5,020 | 4,880 | 4,980 | 4,980 | 650.375 |
| 24 gen 2024 | 5,030 | 5,250 | 4,930 | 5,020 | 5,020 | 572.487 |
| 23 gen 2024 | 4,900 | 5,060 | 4,850 | 5,030 | 5,030 | 632.000 |
| 22 gen 2024 | 5,000 | 5,000 | 4,740 | 4,790 | 4,790 | 1.091.339 |
| 19 gen 2024 | 5,040 | 5,040 | 4,880 | 4,900 | 4,900 | 523.992 |
| 18 gen 2024 | 4,940 | 5,050 | 4,920 | 5,040 | 5,040 | 1.313.666 |
| 17 gen 2024 | 5,060 | 5,070 | 4,920 | 4,960 | 4,960 | 1.074.531 |
| 16 gen 2024 | 5,120 | 5,130 | 5,060 | 5,100 | 5,100 | 410.000 |
| 15 gen 2024 | 5,120 | 5,120 | 5,120 | 5,120 | 5,120 | - |
| 12 gen 2024 | 5,160 | 5,250 | 5,090 | 5,150 | 5,150 | 826.000 |
| 11 gen 2024 | 5,080 | 5,160 | 5,040 | 5,120 | 5,120 | 558.395 |
| 10 gen 2024 | 5,100 | 5,130 | 5,060 | 5,110 | 5,110 | 227.589 |
| 09 gen 2024 | 5,120 | 5,180 | 5,020 | 5,120 | 5,120 | 426.000 |
| 08 gen 2024 | 5,320 | 5,320 | 5,070 | 5,120 | 5,120 | 706.000 |
| 05 gen 2024 | 5,210 | 5,260 | 5,100 | 5,130 | 5,130 | 620.000 |
| 04 gen 2024 | 5,240 | 5,360 | 5,120 | 5,210 | 5,210 | 653.611 |
| 03 gen 2024 | 5,480 | 5,480 | 5,220 | 5,270 | 5,270 | 499.600 |
| 02 gen 2024 | 5,210 | 5,480 | 5,190 | 5,410 | 5,410 | 704.000 |
| 29 dic 2023 | 5,260 | 5,390 | 5,220 | 5,360 | 5,360 | 834.000 |
| 28 dic 2023 | 5,200 | 5,440 | 5,170 | 5,290 | 5,290 | 1.058.000 |
| 27 dic 2023 | 5,140 | 5,300 | 5,100 | 5,250 | 5,250 | 950.000 |
| 22 dic 2023 | 5,080 | 5,280 | 5,080 | 5,130 | 5,130 | 466.653 |
| 21 dic 2023 | 5,050 | 5,240 | 5,020 | 5,220 | 5,220 | 1.366.000 |
| 20 dic 2023 | 5,200 | 5,200 | 5,090 | 5,130 | 5,130 | 258.000 |
| *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.