Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.603,96 +901,70 (+1,46%)
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 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 6,420 | 6,500 | 6,300 | 6,340 | 6,340 | 6.847.120 |
| 25 lug 2024 | 6,350 | 6,410 | 6,290 | 6,390 | 6,390 | 14.253.387 |
| 24 lug 2024 | 6,510 | 6,530 | 6,350 | 6,360 | 6,360 | 18.375.401 |
| 23 lug 2024 | 6,710 | 6,760 | 6,480 | 6,510 | 6,510 | 17.343.078 |
| 22 lug 2024 | 6,800 | 6,800 | 6,670 | 6,720 | 6,720 | 6.175.464 |
| 19 lug 2024 | 6,900 | 6,900 | 6,730 | 6,770 | 6,770 | 7.111.444 |
| 18 lug 2024 | 6,860 | 6,960 | 6,780 | 6,920 | 6,920 | 9.499.145 |
| 17 lug 2024 | 6,800 | 6,920 | 6,800 | 6,870 | 6,870 | 9.965.481 |
| 16 lug 2024 | 6,900 | 6,900 | 6,740 | 6,820 | 6,820 | 9.536.422 |
| 15 lug 2024 | 6,980 | 7,020 | 6,860 | 6,900 | 6,900 | 7.978.375 |
| 12 lug 2024 | 6,770 | 7,070 | 6,760 | 7,010 | 7,010 | 11.145.186 |
| 11 lug 2024 | 6,700 | 6,730 | 6,630 | 6,690 | 6,690 | 21.042.883 |
| 10 lug 2024 | 6,540 | 6,700 | 6,530 | 6,590 | 6,590 | 17.877.622 |
| 09 lug 2024 | 6,480 | 6,570 | 6,450 | 6,540 | 6,540 | 6.933.505 |
| 08 lug 2024 | 6,550 | 6,600 | 6,420 | 6,490 | 6,490 | 12.412.354 |
| 05 lug 2024 | - | - | - | - | - | - |
| 04 lug 2024 | 6,720 | 6,770 | 6,510 | 6,550 | 6,550 | 14.516.530 |
| 03 lug 2024 | 6,580 | 6,730 | 6,530 | 6,630 | 6,630 | 30.084.511 |
| 02 lug 2024 | 6,680 | 6,760 | 6,570 | 6,590 | 6,590 | 8.882.918 |
| 28 giu 2024 | 6,660 | 6,790 | 6,660 | 6,660 | 6,660 | 16.263.498 |
| 27 giu 2024 | 6,710 | 6,760 | 6,590 | 6,660 | 6,660 | 13.941.834 |
| 26 giu 2024 | 6,620 | 6,820 | 6,620 | 6,760 | 6,760 | 7.202.537 |
| 25 giu 2024 | 6,650 | 6,800 | 6,610 | 6,730 | 6,730 | 13.091.041 |
| 24 giu 2024 | 6,640 | 6,650 | 6,520 | 6,630 | 6,630 | 15.182.617 |
| 21 giu 2024 | 6,960 | 6,960 | 6,610 | 6,640 | 6,640 | 35.346.248 |
| 20 giu 2024 | 7,000 | 7,010 | 6,950 | 6,960 | 6,960 | 6.487.340 |
| 19 giu 2024 | 6,910 | 7,010 | 6,880 | 6,980 | 6,980 | 10.947.794 |
| 18 giu 2024 | 6,910 | 6,970 | 6,860 | 6,910 | 6,910 | 16.386.088 |
| 17 giu 2024 | 6,880 | 6,980 | 6,830 | 6,930 | 6,930 | 10.686.192 |
| 14 giu 2024 | 7,000 | 7,030 | 6,870 | 6,920 | 6,920 | 14.497.177 |
| 13 giu 2024 | 7,010 | 7,040 | 6,950 | 7,010 | 7,010 | 14.586.624 |
| 12 giu 2024 | 6,850 | 7,000 | 6,820 | 6,950 | 6,950 | 25.462.814 |
| 11 giu 2024 | 7,280 | 7,350 | 6,850 | 6,850 | 6,850 | 56.662.393 |
| 07 giu 2024 | 7,490 | 7,510 | 7,400 | 7,430 | 7,430 | 18.453.122 |
| 06 giu 2024 | 7,590 | 7,700 | 7,430 | 7,490 | 7,490 | 13.536.174 |
| 05 giu 2024 | 7,480 | 7,690 | 7,460 | 7,570 | 7,570 | 22.349.495 |
| 04 giu 2024 | 7,300 | 7,590 | 7,240 | 7,530 | 7,530 | 18.438.565 |
| 03 giu 2024 | 7,250 | 7,460 | 7,230 | 7,300 | 7,300 | 52.417.225 |
| 31 mag 2024 | 7,280 | 7,370 | 7,130 | 7,130 | 7,130 | 176.811.685 |
| 30 mag 2024 | 7,390 | 7,450 | 7,200 | 7,270 | 7,270 | 36.645.954 |
| 29 mag 2024 | 7,260 | 7,500 | 7,260 | 7,450 | 7,450 | 18.973.761 |
| 28 mag 2024 | 7,470 | 7,500 | 7,340 | 7,350 | 7,350 | 23.471.070 |
| 27 mag 2024 | 7,640 | 7,660 | 7,300 | 7,470 | 7,470 | 38.844.223 |
| 24 mag 2024 | 7,870 | 7,910 | 7,580 | 7,640 | 7,640 | 39.639.535 |
| 23 mag 2024 | 8,160 | 8,160 | 7,950 | 7,980 | 7,980 | 31.269.824 |
| 22 mag 2024 | 8,210 | 8,240 | 8,080 | 8,160 | 8,160 | 15.478.525 |
| 21 mag 2024 | 8,230 | 8,290 | 8,150 | 8,180 | 8,180 | 20.105.055 |
| 20 mag 2024 | 8,260 | 8,360 | 8,110 | 8,320 | 8,320 | 23.535.668 |
| 17 mag 2024 | 8,180 | 8,300 | 7,970 | 8,210 | 8,210 | 25.998.606 |
| 16 mag 2024 | 8,100 | 8,160 | 7,890 | 8,110 | 8,110 | 22.931.444 |
| 14 mag 2024 | 8,270 | 8,270 | 7,880 | 7,980 | 7,980 | 21.910.477 |
| 13 mag 2024 | 8,120 | 8,300 | 8,020 | 8,280 | 8,280 | 16.105.667 |
| 10 mag 2024 | 7,900 | 8,140 | 7,810 | 8,120 | 8,120 | 23.356.783 |
| 09 mag 2024 | 7,850 | 7,920 | 7,780 | 7,860 | 7,860 | 10.402.329 |
| 08 mag 2024 | 8,190 | 8,200 | 7,810 | 7,820 | 7,820 | 23.353.052 |
| 08 mag 2024 | 0.6 Dividendo | |||||
| 07 mag 2024 | 8,890 | 8,920 | 8,720 | 8,750 | 8,150 | 10.772.165 |
| 06 mag 2024 | 9,070 | 9,070 | 8,840 | 8,890 | 8,280 | 11.837.934 |
| 03 mag 2024 | 9,120 | 9,120 | 8,850 | 9,040 | 8,420 | 14.640.708 |
| 02 mag 2024 | 8,710 | 9,050 | 8,680 | 8,990 | 8,374 | 15.335.360 |
| 30 apr 2024 | 8,770 | 8,840 | 8,610 | 8,710 | 8,113 | 13.792.171 |
| 29 apr 2024 | 8,400 | 8,850 | 8,320 | 8,690 | 8,094 | 15.914.294 |
| 26 apr 2024 | 8,350 | 8,480 | 8,320 | 8,400 | 7,824 | 10.495.418 |
| 25 apr 2024 | 8,380 | 8,450 | 8,250 | 8,370 | 7,796 | 11.541.192 |
| 24 apr 2024 | 8,430 | 8,450 | 8,270 | 8,400 | 7,824 | 9.056.948 |
| 23 apr 2024 | 8,370 | 8,400 | 8,280 | 8,310 | 7,740 | 8.014.214 |
| 22 apr 2024 | 8,200 | 8,460 | 8,200 | 8,360 | 7,787 | 9.346.000 |
| 19 apr 2024 | 8,110 | 8,220 | 8,000 | 8,210 | 7,647 | 11.647.280 |
| 18 apr 2024 | 8,030 | 8,180 | 7,980 | 8,110 | 7,554 | 8.855.526 |
| 17 apr 2024 | 8,040 | 8,180 | 7,970 | 8,030 | 7,479 | 10.439.704 |
| 16 apr 2024 | 8,010 | 8,140 | 7,970 | 8,030 | 7,479 | 8.424.453 |
| 15 apr 2024 | 8,090 | 8,100 | 7,960 | 8,070 | 7,517 | 8.006.494 |
| 12 apr 2024 | 8,440 | 8,440 | 8,060 | 8,100 | 7,545 | 10.419.200 |
| 11 apr 2024 | 8,160 | 8,510 | 8,140 | 8,440 | 7,861 | 9.419.664 |
| 10 apr 2024 | 8,330 | 8,380 | 8,270 | 8,360 | 7,787 | 6.742.604 |
| 09 apr 2024 | 8,180 | 8,330 | 8,170 | 8,240 | 7,675 | 5.245.611 |
| 08 apr 2024 | 8,050 | 8,200 | 8,020 | 8,130 | 7,573 | 8.092.181 |
| 05 apr 2024 | 8,210 | 8,210 | 8,010 | 8,020 | 7,470 | 6.527.332 |
| 03 apr 2024 | 8,050 | 8,140 | 7,990 | 8,090 | 7,535 | 10.145.125 |
| 02 apr 2024 | 8,070 | 8,210 | 8,000 | 8,050 | 7,498 | 13.334.068 |
| 28 mar 2024 | 8,030 | 8,140 | 7,980 | 8,020 | 7,470 | 10.280.352 |
| 27 mar 2024 | 8,020 | 8,070 | 7,800 | 7,990 | 7,442 | 9.744.387 |
| 26 mar 2024 | 8,280 | 8,350 | 8,020 | 8,060 | 7,507 | 10.797.967 |
| 25 mar 2024 | 8,250 | 8,290 | 8,140 | 8,160 | 7,600 | 7.090.848 |
| 22 mar 2024 | 8,550 | 8,550 | 8,240 | 8,250 | 7,684 | 7.747.901 |
| 21 mar 2024 | 8,460 | 8,650 | 8,440 | 8,550 | 7,964 | 6.544.465 |
| 20 mar 2024 | 8,450 | 8,450 | 8,320 | 8,330 | 7,759 | 8.166.111 |
| 19 mar 2024 | 8,550 | 8,640 | 8,400 | 8,450 | 7,871 | 9.930.240 |
| 18 mar 2024 | 8,600 | 8,690 | 8,500 | 8,590 | 8,001 | 4.483.939 |
| 15 mar 2024 | 8,900 | 8,900 | 8,520 | 8,620 | 8,029 | 11.095.117 |
| 14 mar 2024 | 8,810 | 8,910 | 8,750 | 8,900 | 8,290 | 4.862.392 |
| 13 mar 2024 | 8,980 | 8,980 | 8,800 | 8,830 | 8,225 | 8.841.000 |
| 12 mar 2024 | 8,580 | 9,040 | 8,520 | 8,980 | 8,364 | 14.760.231 |
| 11 mar 2024 | 8,350 | 8,590 | 8,350 | 8,580 | 7,992 | 10.126.596 |
| 08 mar 2024 | 8,280 | 8,390 | 8,260 | 8,310 | 7,740 | 8.469.235 |
| 07 mar 2024 | 8,440 | 8,520 | 8,220 | 8,250 | 7,684 | 10.484.063 |
| 06 mar 2024 | 8,250 | 8,510 | 8,250 | 8,460 | 7,880 | 5.697.813 |
| 05 mar 2024 | 8,450 | 8,450 | 8,220 | 8,320 | 7,749 | 8.203.233 |
| 04 mar 2024 | 8,540 | 8,540 | 8,360 | 8,450 | 7,871 | 8.002.694 |
| 01 mar 2024 | 8,440 | 8,630 | 8,240 | 8,480 | 7,899 | 9.124.822 |
| *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.