Italia markets close in 4 hours 25 minutes
FTSE MIB
26.529,99 +630,42 (+2,43%) Dow Jones
32.244,58 +382,60 (+1,20%) Nasdaq
11.675,54 +45,02 (+0,39%) Nikkei 225
26.945,67 -388,12 (-1,42%) Petrolio
68,40 +0,76 (+1,12%) Bitcoin EUR
26.043,85 -170,96 (-0,65%)
Hang Lung Properties Limited (0101.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
21 mar 2022 - 21 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mar 2023 | 15,180 | 15,180 | 14,640 | 14,660 | 14,660 | 1.771.906 |
| 20 mar 2023 | 15,220 | 15,220 | 14,780 | 14,860 | 14,860 | 2.168.426 |
| 17 mar 2023 | 14,580 | 15,280 | 14,580 | 15,120 | 15,120 | 5.198.556 |
| 16 mar 2023 | 14,600 | 15,060 | 14,600 | 14,780 | 14,780 | 4.354.165 |
| 15 mar 2023 | 14,720 | 15,160 | 14,680 | 14,960 | 14,960 | 3.853.612 |
| 14 mar 2023 | 14,600 | 15,100 | 14,520 | 14,700 | 14,700 | 7.810.420 |
| 13 mar 2023 | 14,540 | 14,820 | 14,340 | 14,680 | 14,680 | 5.404.286 |
| 10 mar 2023 | 15,700 | 15,720 | 14,700 | 14,740 | 14,740 | 4.649.123 |
| 09 mar 2023 | 15,700 | 15,800 | 15,420 | 15,620 | 15,620 | 3.502.812 |
| 08 mar 2023 | 15,960 | 15,960 | 15,380 | 15,620 | 15,620 | 3.477.214 |
| 07 mar 2023 | 15,700 | 15,980 | 15,640 | 15,880 | 15,880 | 3.027.940 |
| 06 mar 2023 | 15,500 | 15,780 | 15,420 | 15,700 | 15,700 | 3.032.990 |
| 03 mar 2023 | 15,340 | 15,600 | 15,320 | 15,460 | 15,460 | 1.906.160 |
| 02 mar 2023 | 15,440 | 15,540 | 15,220 | 15,340 | 15,340 | 3.768.120 |
| 01 mar 2023 | 15,140 | 15,660 | 15,140 | 15,560 | 15,560 | 4.720.284 |
| 28 feb 2023 | 15,480 | 15,540 | 15,140 | 15,140 | 15,140 | 6.981.952 |
| 27 feb 2023 | 15,640 | 15,680 | 15,080 | 15,300 | 15,300 | 4.336.993 |
| 24 feb 2023 | 15,620 | 15,720 | 15,460 | 15,540 | 15,540 | 3.212.893 |
| 23 feb 2023 | 15,620 | 15,620 | 15,280 | 15,540 | 15,540 | 3.409.035 |
| 22 feb 2023 | 16,100 | 16,100 | 15,520 | 15,620 | 15,620 | 3.820.375 |
| 21 feb 2023 | 16,020 | 16,160 | 15,820 | 16,100 | 16,100 | 2.887.989 |
| 20 feb 2023 | 15,880 | 16,280 | 15,880 | 16,040 | 16,040 | 2.733.432 |
| 17 feb 2023 | 15,940 | 16,160 | 15,820 | 15,900 | 15,900 | 3.081.556 |
| 16 feb 2023 | 15,620 | 16,260 | 15,600 | 16,020 | 16,020 | 6.817.863 |
| 15 feb 2023 | 15,700 | 15,900 | 15,560 | 15,780 | 15,780 | 5.773.820 |
| 14 feb 2023 | 15,640 | 15,860 | 15,480 | 15,800 | 15,800 | 1.708.061 |
| 13 feb 2023 | 15,900 | 15,900 | 15,400 | 15,640 | 15,640 | 3.007.218 |
| 10 feb 2023 | 15,820 | 16,200 | 15,820 | 15,980 | 15,980 | 2.406.280 |
| 09 feb 2023 | 15,680 | 15,980 | 15,680 | 15,920 | 15,920 | 7.898.211 |
| 08 feb 2023 | 15,820 | 15,920 | 15,720 | 15,780 | 15,780 | 3.390.841 |
| 07 feb 2023 | 15,760 | 15,940 | 15,580 | 15,800 | 15,800 | 4.237.255 |
| 06 feb 2023 | 15,940 | 16,000 | 15,400 | 15,600 | 15,600 | 4.945.689 |
| 03 feb 2023 | 15,620 | 16,140 | 15,620 | 16,020 | 16,020 | 9.607.703 |
| 02 feb 2023 | 15,340 | 15,780 | 15,340 | 15,600 | 15,600 | 4.485.714 |
| 01 feb 2023 | 15,040 | 15,180 | 14,760 | 15,180 | 15,180 | 6.166.597 |
| 31 gen 2023 | 15,340 | 15,760 | 14,580 | 14,760 | 14,760 | 8.056.900 |
| 30 gen 2023 | 15,700 | 15,960 | 15,500 | 15,580 | 15,580 | 4.148.595 |
| 27 gen 2023 | 15,320 | 15,680 | 15,300 | 15,540 | 15,540 | 4.546.002 |
| 26 gen 2023 | 15,140 | 15,460 | 15,000 | 15,320 | 15,320 | 4.383.584 |
| 20 gen 2023 | 15,200 | 15,200 | 14,860 | 15,000 | 15,000 | 4.253.438 |
| 19 gen 2023 | 14,660 | 15,020 | 14,660 | 14,980 | 14,980 | 2.666.390 |
| 18 gen 2023 | 14,800 | 14,960 | 14,660 | 14,840 | 14,840 | 2.001.099 |
| 17 gen 2023 | 14,840 | 14,900 | 14,660 | 14,820 | 14,820 | 4.256.888 |
| 16 gen 2023 | 14,740 | 15,080 | 14,640 | 14,740 | 14,740 | 3.539.400 |
| 13 gen 2023 | 14,680 | 14,860 | 14,640 | 14,820 | 14,820 | 3.004.416 |
| 12 gen 2023 | 14,520 | 14,680 | 14,440 | 14,640 | 14,640 | 4.468.427 |
| 11 gen 2023 | 14,880 | 15,040 | 14,560 | 14,580 | 14,580 | 4.371.478 |
| 10 gen 2023 | 14,920 | 15,100 | 14,900 | 15,060 | 15,060 | 8.202.862 |
| 09 gen 2023 | 15,700 | 15,760 | 14,880 | 14,920 | 14,920 | 8.049.406 |
| 06 gen 2023 | 15,300 | 15,560 | 15,300 | 15,420 | 15,420 | 4.602.705 |
| 05 gen 2023 | 15,900 | 15,940 | 15,460 | 15,500 | 15,500 | 5.272.393 |
| 04 gen 2023 | 15,780 | 15,900 | 15,600 | 15,760 | 15,760 | 3.914.757 |
| 03 gen 2023 | 15,080 | 15,780 | 14,780 | 15,760 | 15,760 | 2.820.259 |
| 30 dic 2022 | 15,400 | 15,480 | 15,200 | 15,260 | 15,260 | 3.210.150 |
| 29 dic 2022 | 15,180 | 15,300 | 15,080 | 15,200 | 15,200 | 3.624.507 |
| 28 dic 2022 | 15,160 | 15,460 | 15,080 | 15,360 | 15,360 | 4.443.307 |
| 23 dic 2022 | 14,780 | 14,880 | 14,620 | 14,800 | 14,800 | 1.489.000 |
| 22 dic 2022 | 14,800 | 14,920 | 14,660 | 14,720 | 14,720 | 1.895.468 |
| 21 dic 2022 | 14,760 | 15,100 | 14,500 | 14,600 | 14,600 | 1.856.148 |
| 20 dic 2022 | 14,900 | 15,160 | 14,700 | 14,760 | 14,760 | 4.602.846 |
| 19 dic 2022 | 15,000 | 15,180 | 14,760 | 15,100 | 15,100 | 3.931.872 |
| 16 dic 2022 | 14,560 | 15,040 | 14,560 | 14,900 | 14,900 | 7.938.816 |
| 15 dic 2022 | 15,000 | 15,100 | 14,660 | 14,900 | 14,900 | 5.742.527 |
| 14 dic 2022 | 15,100 | 15,140 | 14,660 | 14,800 | 14,800 | 12.708.603 |
| 13 dic 2022 | 14,760 | 15,000 | 14,620 | 14,920 | 14,920 | 6.769.534 |
| 12 dic 2022 | 15,220 | 15,220 | 14,500 | 14,620 | 14,620 | 5.056.771 |
| 09 dic 2022 | 14,200 | 15,240 | 14,200 | 15,000 | 15,000 | 11.153.799 |
| 08 dic 2022 | 14,240 | 14,620 | 14,240 | 14,420 | 14,420 | 7.272.452 |
| 07 dic 2022 | 14,580 | 14,860 | 14,280 | 14,300 | 14,300 | 6.948.100 |
| 06 dic 2022 | 14,000 | 14,700 | 14,000 | 14,660 | 14,660 | 5.472.383 |
| 05 dic 2022 | 14,200 | 14,500 | 14,080 | 14,420 | 14,420 | 11.278.422 |
| 02 dic 2022 | 14,560 | 14,660 | 13,800 | 13,860 | 13,860 | 9.841.448 |
| 01 dic 2022 | 14,300 | 14,480 | 13,920 | 14,420 | 14,420 | 10.408.846 |
| 30 nov 2022 | 13,360 | 14,380 | 13,180 | 14,380 | 14,380 | 24.828.460 |
| 29 nov 2022 | 13,100 | 13,460 | 13,040 | 13,460 | 13,460 | 5.626.983 |
| 28 nov 2022 | 13,080 | 13,180 | 12,680 | 12,940 | 12,940 | 4.396.781 |
| 25 nov 2022 | 12,900 | 13,280 | 12,900 | 13,280 | 13,280 | 2.086.351 |
| 24 nov 2022 | 12,720 | 13,100 | 12,720 | 13,020 | 13,020 | 3.284.000 |
| 23 nov 2022 | 12,680 | 12,840 | 12,560 | 12,780 | 12,780 | 3.554.461 |
| 22 nov 2022 | 12,820 | 13,060 | 12,540 | 12,660 | 12,660 | 3.412.239 |
| 21 nov 2022 | 12,920 | 12,920 | 12,540 | 12,820 | 12,820 | 2.919.087 |
| 18 nov 2022 | 13,180 | 13,180 | 12,700 | 12,860 | 12,860 | 6.484.269 |
| 17 nov 2022 | 13,040 | 13,340 | 12,940 | 12,940 | 12,940 | 8.224.221 |
| 16 nov 2022 | 12,980 | 13,640 | 12,980 | 13,280 | 13,280 | 9.751.852 |
| 15 nov 2022 | 12,600 | 13,180 | 12,600 | 13,160 | 13,160 | 7.709.873 |
| 14 nov 2022 | 13,000 | 13,000 | 12,340 | 12,600 | 12,600 | 6.156.721 |
| 11 nov 2022 | 11,240 | 12,240 | 11,240 | 12,140 | 12,140 | 11.124.657 |
| 10 nov 2022 | 11,120 | 11,160 | 10,860 | 11,140 | 11,140 | 2.407.358 |
| 09 nov 2022 | 11,320 | 11,420 | 10,840 | 11,120 | 11,120 | 4.049.711 |
| 08 nov 2022 | 11,080 | 11,420 | 11,000 | 11,340 | 11,340 | 4.487.042 |
| 07 nov 2022 | 10,700 | 11,280 | 10,660 | 11,060 | 11,060 | 4.577.507 |
| 04 nov 2022 | 10,280 | 10,960 | 10,180 | 10,760 | 10,760 | 8.520.815 |
| 03 nov 2022 | 9,760 | 10,340 | 9,680 | 10,240 | 10,240 | 10.308.793 |
| 02 nov 2022 | 9,960 | 9,960 | 9,280 | 9,830 | 9,830 | 11.715.392 |
| 01 nov 2022 | 9,980 | 10,100 | 9,770 | 9,960 | 9,960 | 7.400.627 |
| 31 ott 2022 | 10,320 | 10,320 | 9,710 | 9,870 | 9,870 | 11.853.005 |
| 28 ott 2022 | 10,760 | 10,980 | 10,260 | 10,320 | 10,320 | 6.362.403 |
| 27 ott 2022 | 10,600 | 11,140 | 10,600 | 10,760 | 10,760 | 10.760.560 |
| 26 ott 2022 | 11,320 | 11,500 | 10,240 | 10,600 | 10,600 | 17.183.401 |
| 25 ott 2022 | 11,440 | 11,440 | 11,000 | 11,340 | 11,340 | 5.208.606 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
