Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.840,56 -1.383,48 (-2,30%)
Hang Lung Properties Limited (0101.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 8,350 | 8,480 | 8,320 | 8,400 | 8,400 | 10.495.418 |
| 25 apr 2024 | 8,380 | 8,450 | 8,250 | 8,370 | 8,370 | 11.541.192 |
| 24 apr 2024 | 8,430 | 8,450 | 8,270 | 8,400 | 8,400 | 9.056.948 |
| 23 apr 2024 | 8,370 | 8,400 | 8,280 | 8,310 | 8,310 | 8.014.214 |
| 22 apr 2024 | 8,200 | 8,460 | 8,200 | 8,360 | 8,360 | 9.346.000 |
| 19 apr 2024 | 8,110 | 8,220 | 8,000 | 8,210 | 8,210 | 11.647.280 |
| 18 apr 2024 | 8,030 | 8,180 | 7,980 | 8,110 | 8,110 | 8.855.526 |
| 17 apr 2024 | 8,040 | 8,180 | 7,970 | 8,030 | 8,030 | 10.439.704 |
| 16 apr 2024 | 8,010 | 8,140 | 7,970 | 8,030 | 8,030 | 8.424.453 |
| 15 apr 2024 | 8,090 | 8,100 | 7,960 | 8,070 | 8,070 | 8.006.494 |
| 12 apr 2024 | 8,440 | 8,440 | 8,060 | 8,100 | 8,100 | 10.419.200 |
| 11 apr 2024 | 8,160 | 8,510 | 8,140 | 8,440 | 8,440 | 9.419.664 |
| 10 apr 2024 | 8,330 | 8,380 | 8,270 | 8,360 | 8,360 | 6.742.604 |
| 09 apr 2024 | 8,180 | 8,330 | 8,170 | 8,240 | 8,240 | 5.245.611 |
| 08 apr 2024 | 8,050 | 8,200 | 8,020 | 8,130 | 8,130 | 8.092.181 |
| 05 apr 2024 | 8,210 | 8,210 | 8,010 | 8,020 | 8,020 | 6.527.332 |
| 03 apr 2024 | 8,050 | 8,140 | 7,990 | 8,090 | 8,090 | 10.145.125 |
| 02 apr 2024 | 8,070 | 8,210 | 8,000 | 8,050 | 8,050 | 13.334.068 |
| 28 mar 2024 | 8,030 | 8,140 | 7,980 | 8,020 | 8,020 | 10.280.352 |
| 27 mar 2024 | 8,020 | 8,070 | 7,800 | 7,990 | 7,990 | 9.744.387 |
| 26 mar 2024 | 8,280 | 8,350 | 8,020 | 8,060 | 8,060 | 10.797.967 |
| 25 mar 2024 | 8,250 | 8,290 | 8,140 | 8,160 | 8,160 | 7.090.848 |
| 22 mar 2024 | 8,550 | 8,550 | 8,240 | 8,250 | 8,250 | 7.747.901 |
| 21 mar 2024 | 8,460 | 8,650 | 8,440 | 8,550 | 8,550 | 6.544.465 |
| 20 mar 2024 | 8,450 | 8,450 | 8,320 | 8,330 | 8,330 | 8.166.111 |
| 19 mar 2024 | 8,550 | 8,640 | 8,400 | 8,450 | 8,450 | 9.930.240 |
| 18 mar 2024 | 8,600 | 8,690 | 8,500 | 8,590 | 8,590 | 4.483.939 |
| 15 mar 2024 | 8,900 | 8,900 | 8,520 | 8,620 | 8,620 | 11.095.117 |
| 14 mar 2024 | 8,810 | 8,910 | 8,750 | 8,900 | 8,900 | 4.862.392 |
| 13 mar 2024 | 8,980 | 8,980 | 8,800 | 8,830 | 8,830 | 8.841.000 |
| 12 mar 2024 | 8,580 | 9,040 | 8,520 | 8,980 | 8,980 | 14.760.231 |
| 11 mar 2024 | 8,350 | 8,590 | 8,350 | 8,580 | 8,580 | 10.126.596 |
| 08 mar 2024 | 8,280 | 8,390 | 8,260 | 8,310 | 8,310 | 8.469.235 |
| 07 mar 2024 | 8,440 | 8,520 | 8,220 | 8,250 | 8,250 | 10.484.063 |
| 06 mar 2024 | 8,250 | 8,510 | 8,250 | 8,460 | 8,460 | 5.697.813 |
| 05 mar 2024 | 8,450 | 8,450 | 8,220 | 8,320 | 8,320 | 8.203.233 |
| 04 mar 2024 | 8,540 | 8,540 | 8,360 | 8,450 | 8,450 | 8.002.694 |
| 01 mar 2024 | 8,440 | 8,630 | 8,240 | 8,480 | 8,480 | 9.124.822 |
| 29 feb 2024 | 8,460 | 8,670 | 8,430 | 8,460 | 8,460 | 19.855.694 |
| 28 feb 2024 | 8,520 | 8,800 | 8,460 | 8,460 | 8,460 | 11.408.133 |
| 27 feb 2024 | 8,580 | 8,590 | 8,280 | 8,500 | 8,500 | 16.691.406 |
| 26 feb 2024 | 8,600 | 8,730 | 8,510 | 8,570 | 8,570 | 11.217.327 |
| 23 feb 2024 | 8,530 | 8,720 | 8,530 | 8,600 | 8,600 | 6.725.501 |
| 22 feb 2024 | 8,700 | 8,730 | 8,450 | 8,680 | 8,680 | 10.270.305 |
| 21 feb 2024 | 8,260 | 8,820 | 8,170 | 8,670 | 8,670 | 15.546.885 |
| 20 feb 2024 | 8,210 | 8,300 | 8,110 | 8,270 | 8,270 | 16.806.569 |
| 19 feb 2024 | 8,470 | 8,490 | 8,180 | 8,210 | 8,210 | 6.868.415 |
| 16 feb 2024 | 8,110 | 8,420 | 8,070 | 8,420 | 8,420 | 10.967.624 |
| 15 feb 2024 | 8,210 | 8,330 | 8,010 | 8,110 | 8,110 | 10.694.091 |
| 14 feb 2024 | 8,210 | 8,430 | 8,000 | 8,210 | 8,210 | 19.776.493 |
| 09 feb 2024 | 8,330 | 8,330 | 8,330 | 8,330 | 8,330 | - |
| 08 feb 2024 | 8,800 | 8,880 | 8,630 | 8,670 | 8,670 | 9.542.130 |
| 07 feb 2024 | 8,960 | 9,070 | 8,800 | 8,850 | 8,850 | 7.076.424 |
| 06 feb 2024 | 8,700 | 8,960 | 8,630 | 8,960 | 8,960 | 10.982.906 |
| 05 feb 2024 | 8,880 | 8,970 | 8,620 | 8,790 | 8,790 | 14.115.890 |
| 02 feb 2024 | 9,190 | 9,340 | 8,990 | 9,130 | 9,130 | 10.586.435 |
| 01 feb 2024 | 9,010 | 9,140 | 8,760 | 9,100 | 9,100 | 9.401.093 |
| 31 gen 2024 | 8,860 | 9,220 | 8,740 | 9,080 | 9,080 | 13.919.325 |
| 30 gen 2024 | 9,660 | 9,700 | 9,000 | 9,050 | 9,050 | 17.196.260 |
| 29 gen 2024 | 9,700 | 10,060 | 9,700 | 9,880 | 9,880 | 6.401.083 |
| 26 gen 2024 | 9,830 | 10,020 | 9,760 | 9,790 | 9,790 | 4.807.671 |
| 25 gen 2024 | 9,570 | 9,930 | 9,530 | 9,840 | 9,840 | 5.667.224 |
| 24 gen 2024 | 9,400 | 9,620 | 9,310 | 9,570 | 9,570 | 7.841.454 |
| 23 gen 2024 | 9,100 | 9,420 | 9,080 | 9,320 | 9,320 | 5.923.144 |
| 22 gen 2024 | 9,610 | 9,650 | 8,980 | 9,100 | 9,100 | 9.697.193 |
| 19 gen 2024 | 9,690 | 9,880 | 9,640 | 9,660 | 9,660 | 5.777.634 |
| 18 gen 2024 | 9,490 | 9,800 | 9,400 | 9,700 | 9,700 | 8.985.448 |
| 17 gen 2024 | 10,420 | 10,420 | 9,480 | 9,490 | 9,490 | 9.603.560 |
| 16 gen 2024 | 10,580 | 10,680 | 10,220 | 10,220 | 10,220 | 3.100.576 |
| 15 gen 2024 | 10,520 | 10,520 | 10,520 | 10,520 | 10,520 | - |
| 12 gen 2024 | 10,520 | 10,660 | 10,440 | 10,520 | 10,520 | 2.566.784 |
| 11 gen 2024 | 10,440 | 10,660 | 10,340 | 10,520 | 10,520 | 2.296.654 |
| 10 gen 2024 | 10,280 | 10,400 | 10,140 | 10,320 | 10,320 | 4.594.244 |
| 09 gen 2024 | 10,320 | 10,500 | 10,100 | 10,320 | 10,320 | 4.731.961 |
| 08 gen 2024 | 10,220 | 10,400 | 10,020 | 10,060 | 10,060 | 5.880.478 |
| 05 gen 2024 | 10,300 | 10,380 | 10,240 | 10,300 | 10,300 | 4.835.328 |
| 04 gen 2024 | 10,520 | 10,520 | 10,280 | 10,340 | 10,340 | 4.940.950 |
| 03 gen 2024 | 10,860 | 10,860 | 10,500 | 10,520 | 10,520 | 3.275.736 |
| 02 gen 2024 | 10,980 | 11,000 | 10,720 | 10,840 | 10,840 | 5.028.456 |
| 29 dic 2023 | 10,760 | 10,920 | 10,640 | 10,880 | 10,880 | 5.131.578 |
| 28 dic 2023 | 10,480 | 10,760 | 10,480 | 10,740 | 10,740 | 4.995.099 |
| 27 dic 2023 | 10,600 | 10,600 | 10,400 | 10,480 | 10,480 | 2.969.623 |
| 22 dic 2023 | 10,540 | 10,740 | 10,440 | 10,480 | 10,480 | 3.895.068 |
| 21 dic 2023 | 10,400 | 10,680 | 10,400 | 10,580 | 10,580 | 2.285.757 |
| 20 dic 2023 | 10,660 | 10,660 | 10,420 | 10,460 | 10,460 | 4.485.651 |
| 19 dic 2023 | 10,400 | 10,640 | 10,400 | 10,580 | 10,580 | 2.459.196 |
| 18 dic 2023 | 10,720 | 10,720 | 10,460 | 10,580 | 10,580 | 3.638.291 |
| 15 dic 2023 | 11,100 | 11,180 | 10,720 | 10,840 | 10,840 | 9.169.666 |
| 14 dic 2023 | 10,660 | 11,000 | 10,660 | 10,900 | 10,900 | 4.663.043 |
| 13 dic 2023 | 10,600 | 10,660 | 10,420 | 10,460 | 10,460 | 4.821.331 |
| 12 dic 2023 | 10,600 | 10,680 | 10,480 | 10,600 | 10,600 | 3.041.614 |
| 11 dic 2023 | 10,400 | 10,580 | 10,260 | 10,540 | 10,540 | 5.611.937 |
| 08 dic 2023 | 10,580 | 10,780 | 10,360 | 10,420 | 10,420 | 3.723.161 |
| 07 dic 2023 | 10,480 | 10,640 | 10,340 | 10,500 | 10,500 | 2.566.301 |
| 06 dic 2023 | 10,440 | 10,720 | 10,160 | 10,640 | 10,640 | 3.888.730 |
| 05 dic 2023 | 10,520 | 10,620 | 10,300 | 10,340 | 10,340 | 3.156.524 |
| 04 dic 2023 | 10,340 | 10,680 | 10,340 | 10,500 | 10,500 | 5.682.950 |
| 01 dic 2023 | 10,440 | 10,540 | 10,260 | 10,500 | 10,500 | 8.128.692 |
| 30 nov 2023 | 10,600 | 10,600 | 10,200 | 10,440 | 10,440 | 28.995.214 |
| 29 nov 2023 | 11,460 | 11,460 | 10,420 | 10,600 | 10,600 | 9.249.071 |
| *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.