Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.096,35 +139,25 (+0,26%)
Hang Lung Properties Limited (0101.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
15 set 2023 - 15 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 set 2024 | 5,330 | 5,510 | 5,320 | 5,390 | 5,390 | 7.982.241 |
| 12 set 2024 | 5,360 | 5,400 | 5,300 | 5,330 | 5,330 | 11.299.122 |
| 11 set 2024 | 5,410 | 5,410 | 5,280 | 5,370 | 5,370 | 5.925.827 |
| 10 set 2024 | 5,490 | 5,540 | 5,360 | 5,410 | 5,410 | 10.826.429 |
| 09 set 2024 | 5,620 | 5,630 | 5,450 | 5,490 | 5,490 | 17.858.438 |
| 05 set 2024 | 5,640 | 5,720 | 5,580 | 5,630 | 5,630 | 7.610.516 |
| 04 set 2024 | 5,690 | 5,730 | 5,570 | 5,640 | 5,640 | 5.922.755 |
| 03 set 2024 | 5,690 | 5,740 | 5,610 | 5,690 | 5,690 | 8.164.139 |
| 02 set 2024 | 5,960 | 6,010 | 5,670 | 5,690 | 5,690 | 13.870.885 |
| 30 ago 2024 | 5,890 | 6,170 | 5,830 | 5,960 | 5,960 | 11.327.452 |
| 29 ago 2024 | 5,890 | 5,920 | 5,780 | 5,880 | 5,880 | 8.265.373 |
| 28 ago 2024 | 5,810 | 5,970 | 5,810 | 5,920 | 5,920 | 16.208.755 |
| 27 ago 2024 | 5,800 | 5,940 | 5,740 | 5,910 | 5,910 | 9.336.939 |
| 26 ago 2024 | 5,600 | 5,850 | 5,580 | 5,800 | 5,800 | 11.509.916 |
| 23 ago 2024 | 5,650 | 5,650 | 5,490 | 5,580 | 5,580 | 8.114.330 |
| 22 ago 2024 | 5,640 | 5,690 | 5,580 | 5,650 | 5,650 | 7.316.870 |
| 21 ago 2024 | 5,550 | 5,710 | 5,530 | 5,640 | 5,640 | 12.041.740 |
| 20 ago 2024 | 5,590 | 5,610 | 5,500 | 5,550 | 5,550 | 8.130.421 |
| 19 ago 2024 | 5,490 | 5,550 | 5,490 | 5,530 | 5,530 | 7.524.480 |
| 16 ago 2024 | 5,530 | 5,570 | 5,450 | 5,490 | 5,490 | 8.176.895 |
| 15 ago 2024 | 5,520 | 5,570 | 5,440 | 5,490 | 5,490 | 8.965.673 |
| 14 ago 2024 | 5,540 | 5,560 | 5,460 | 5,520 | 5,520 | 6.158.522 |
| 14 ago 2024 | 0.12 Dividendo | |||||
| 13 ago 2024 | 5,630 | 5,640 | 5,520 | 5,630 | 5,510 | 7.870.691 |
| 12 ago 2024 | 5,670 | 5,730 | 5,560 | 5,590 | 5,471 | 6.968.790 |
| 09 ago 2024 | 5,670 | 5,800 | 5,660 | 5,670 | 5,549 | 10.763.136 |
| 08 ago 2024 | 5,640 | 5,670 | 5,460 | 5,610 | 5,490 | 16.689.047 |
| 07 ago 2024 | 5,650 | 5,660 | 5,560 | 5,630 | 5,510 | 10.695.247 |
| 06 ago 2024 | 5,590 | 5,700 | 5,590 | 5,610 | 5,490 | 12.792.751 |
| 05 ago 2024 | 5,480 | 5,730 | 5,470 | 5,540 | 5,422 | 28.315.066 |
| 02 ago 2024 | 5,570 | 5,570 | 5,420 | 5,550 | 5,432 | 20.426.402 |
| 01 ago 2024 | 5,750 | 5,750 | 5,520 | 5,600 | 5,481 | 26.470.910 |
| 31 lug 2024 | 5,640 | 5,850 | 5,570 | 5,750 | 5,627 | 32.730.579 |
| 30 lug 2024 | 6,400 | 6,420 | 5,420 | 5,640 | 5,520 | 64.863.044 |
| 29 lug 2024 | 6,400 | 6,410 | 6,320 | 6,390 | 6,254 | 9.048.194 |
| 26 lug 2024 | 6,420 | 6,500 | 6,300 | 6,340 | 6,205 | 6.847.120 |
| 25 lug 2024 | 6,350 | 6,410 | 6,290 | 6,390 | 6,254 | 14.253.387 |
| 24 lug 2024 | 6,510 | 6,530 | 6,350 | 6,360 | 6,224 | 18.375.401 |
| 23 lug 2024 | 6,710 | 6,760 | 6,480 | 6,510 | 6,371 | 17.343.078 |
| 22 lug 2024 | 6,800 | 6,800 | 6,670 | 6,720 | 6,577 | 6.175.464 |
| 19 lug 2024 | 6,900 | 6,900 | 6,730 | 6,770 | 6,626 | 7.111.444 |
| 18 lug 2024 | 6,860 | 6,960 | 6,780 | 6,920 | 6,773 | 9.499.145 |
| 17 lug 2024 | 6,800 | 6,920 | 6,800 | 6,870 | 6,724 | 9.965.481 |
| 16 lug 2024 | 6,900 | 6,900 | 6,740 | 6,820 | 6,675 | 9.536.422 |
| 15 lug 2024 | 6,980 | 7,020 | 6,860 | 6,900 | 6,753 | 7.978.375 |
| 12 lug 2024 | 6,770 | 7,070 | 6,760 | 7,010 | 6,861 | 11.145.186 |
| 11 lug 2024 | 6,700 | 6,730 | 6,630 | 6,690 | 6,547 | 21.042.883 |
| 10 lug 2024 | 6,540 | 6,700 | 6,530 | 6,590 | 6,450 | 17.877.622 |
| 09 lug 2024 | 6,480 | 6,570 | 6,450 | 6,540 | 6,401 | 6.933.505 |
| 08 lug 2024 | 6,550 | 6,600 | 6,420 | 6,490 | 6,352 | 12.412.354 |
| 05 lug 2024 | - | - | - | - | - | - |
| 04 lug 2024 | 6,720 | 6,770 | 6,510 | 6,550 | 6,410 | 14.516.530 |
| 03 lug 2024 | 6,580 | 6,730 | 6,530 | 6,630 | 6,489 | 30.084.511 |
| 02 lug 2024 | 6,680 | 6,760 | 6,570 | 6,590 | 6,450 | 8.882.918 |
| 28 giu 2024 | 6,660 | 6,790 | 6,660 | 6,660 | 6,518 | 16.263.498 |
| 27 giu 2024 | 6,710 | 6,760 | 6,590 | 6,660 | 6,518 | 13.941.834 |
| 26 giu 2024 | 6,620 | 6,820 | 6,620 | 6,760 | 6,616 | 7.202.537 |
| 25 giu 2024 | 6,650 | 6,800 | 6,610 | 6,730 | 6,587 | 13.091.041 |
| 24 giu 2024 | 6,640 | 6,650 | 6,520 | 6,630 | 6,489 | 15.182.617 |
| 21 giu 2024 | 6,960 | 6,960 | 6,610 | 6,640 | 6,498 | 35.346.248 |
| 20 giu 2024 | 7,000 | 7,010 | 6,950 | 6,960 | 6,812 | 6.487.340 |
| 19 giu 2024 | 6,910 | 7,010 | 6,880 | 6,980 | 6,831 | 10.947.794 |
| 18 giu 2024 | 6,910 | 6,970 | 6,860 | 6,910 | 6,763 | 16.386.088 |
| 17 giu 2024 | 6,880 | 6,980 | 6,830 | 6,930 | 6,782 | 10.686.192 |
| 14 giu 2024 | 7,000 | 7,030 | 6,870 | 6,920 | 6,773 | 14.497.177 |
| 13 giu 2024 | 7,010 | 7,040 | 6,950 | 7,010 | 6,861 | 14.586.624 |
| 12 giu 2024 | 6,850 | 7,000 | 6,820 | 6,950 | 6,802 | 25.462.814 |
| 11 giu 2024 | 7,280 | 7,350 | 6,850 | 6,850 | 6,704 | 56.662.393 |
| 07 giu 2024 | 7,490 | 7,510 | 7,400 | 7,430 | 7,272 | 18.453.122 |
| 06 giu 2024 | 7,590 | 7,700 | 7,430 | 7,490 | 7,330 | 13.536.174 |
| 05 giu 2024 | 7,480 | 7,690 | 7,460 | 7,570 | 7,409 | 22.349.495 |
| 04 giu 2024 | 7,300 | 7,590 | 7,240 | 7,530 | 7,370 | 18.438.565 |
| 03 giu 2024 | 7,250 | 7,460 | 7,230 | 7,300 | 7,144 | 52.417.225 |
| 31 mag 2024 | 7,280 | 7,370 | 7,130 | 7,130 | 6,978 | 176.811.685 |
| 30 mag 2024 | 7,390 | 7,450 | 7,200 | 7,270 | 7,115 | 36.645.954 |
| 29 mag 2024 | 7,260 | 7,500 | 7,260 | 7,450 | 7,291 | 18.973.761 |
| 28 mag 2024 | 7,470 | 7,500 | 7,340 | 7,350 | 7,193 | 23.471.070 |
| 27 mag 2024 | 7,640 | 7,660 | 7,300 | 7,470 | 7,311 | 38.844.223 |
| 24 mag 2024 | 7,870 | 7,910 | 7,580 | 7,640 | 7,477 | 39.639.535 |
| 23 mag 2024 | 8,160 | 8,160 | 7,950 | 7,980 | 7,810 | 31.269.824 |
| 22 mag 2024 | 8,210 | 8,240 | 8,080 | 8,160 | 7,986 | 15.478.525 |
| 21 mag 2024 | 8,230 | 8,290 | 8,150 | 8,180 | 8,006 | 20.105.055 |
| 20 mag 2024 | 8,260 | 8,360 | 8,110 | 8,320 | 8,143 | 23.535.668 |
| 17 mag 2024 | 8,180 | 8,300 | 7,970 | 8,210 | 8,035 | 25.998.606 |
| 16 mag 2024 | 8,100 | 8,160 | 7,890 | 8,110 | 7,937 | 22.931.444 |
| 14 mag 2024 | 8,270 | 8,270 | 7,880 | 7,980 | 7,810 | 21.910.477 |
| 13 mag 2024 | 8,120 | 8,300 | 8,020 | 8,280 | 8,104 | 16.105.667 |
| 10 mag 2024 | 7,900 | 8,140 | 7,810 | 8,120 | 7,947 | 23.356.783 |
| 09 mag 2024 | 7,850 | 7,920 | 7,780 | 7,860 | 7,692 | 10.402.329 |
| 08 mag 2024 | 8,190 | 8,200 | 7,810 | 7,820 | 7,653 | 23.353.052 |
| 08 mag 2024 | 0.6 Dividendo | |||||
| 07 mag 2024 | 8,890 | 8,920 | 8,720 | 8,750 | 7,976 | 10.772.165 |
| 06 mag 2024 | 9,070 | 9,070 | 8,840 | 8,890 | 8,104 | 11.837.934 |
| 03 mag 2024 | 9,120 | 9,120 | 8,850 | 9,040 | 8,241 | 14.640.708 |
| 02 mag 2024 | 8,710 | 9,050 | 8,680 | 8,990 | 8,195 | 15.335.360 |
| 30 apr 2024 | 8,770 | 8,840 | 8,610 | 8,710 | 7,940 | 13.792.171 |
| 29 apr 2024 | 8,400 | 8,850 | 8,320 | 8,690 | 7,922 | 15.914.294 |
| 26 apr 2024 | 8,350 | 8,480 | 8,320 | 8,400 | 7,657 | 10.495.418 |
| 25 apr 2024 | 8,380 | 8,450 | 8,250 | 8,370 | 7,630 | 11.541.192 |
| 24 apr 2024 | 8,430 | 8,450 | 8,270 | 8,400 | 7,657 | 9.056.948 |
| *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.