Italia markets close in 7 hours 28 minutes
FTSE MIB
33.820,21 +73,55 (+0,22%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,62 +0,62 (+0,78%) Bitcoin EUR
53.789,38 +206,85 (+0,39%)
Want Want China Holdings Limited (0151.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
In data: 03:44PM HKT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 4,470 | 4,500 | 4,410 | 4,450 | 4,450 | 6.295.695 |
| 30 apr 2024 | 4,500 | 4,560 | 4,450 | 4,470 | 4,470 | 8.130.662 |
| 29 apr 2024 | 4,560 | 4,560 | 4,480 | 4,510 | 4,510 | 3.952.000 |
| 26 apr 2024 | 4,550 | 4,550 | 4,460 | 4,520 | 4,520 | 5.376.100 |
| 25 apr 2024 | 4,500 | 4,550 | 4,490 | 4,510 | 4,510 | 3.756.280 |
| 24 apr 2024 | 4,480 | 4,530 | 4,420 | 4,480 | 4,480 | 9.393.461 |
| 23 apr 2024 | 4,480 | 4,540 | 4,460 | 4,480 | 4,480 | 5.870.445 |
| 22 apr 2024 | 4,460 | 4,570 | 4,410 | 4,430 | 4,430 | 2.927.977 |
| 19 apr 2024 | 4,360 | 4,440 | 4,340 | 4,420 | 4,420 | 7.165.375 |
| 18 apr 2024 | 4,420 | 4,460 | 4,340 | 4,360 | 4,360 | 8.837.155 |
| 17 apr 2024 | 4,400 | 4,450 | 4,370 | 4,410 | 4,410 | 8.167.000 |
| 16 apr 2024 | 4,400 | 4,460 | 4,350 | 4,390 | 4,390 | 8.456.130 |
| 15 apr 2024 | 4,450 | 4,490 | 4,400 | 4,410 | 4,410 | 5.304.688 |
| 12 apr 2024 | 4,570 | 4,570 | 4,460 | 4,480 | 4,480 | 6.687.626 |
| 11 apr 2024 | 4,590 | 4,590 | 4,500 | 4,570 | 4,570 | 3.067.294 |
| 10 apr 2024 | 4,600 | 4,650 | 4,560 | 4,610 | 4,610 | 3.710.014 |
| 09 apr 2024 | 4,630 | 4,670 | 4,590 | 4,630 | 4,630 | 2.451.046 |
| 08 apr 2024 | 4,700 | 4,700 | 4,580 | 4,610 | 4,610 | 2.547.000 |
| 05 apr 2024 | 4,590 | 4,720 | 4,590 | 4,700 | 4,700 | 3.265.337 |
| 03 apr 2024 | 4,610 | 4,630 | 4,530 | 4,600 | 4,600 | 4.322.207 |
| 02 apr 2024 | 4,550 | 4,680 | 4,550 | 4,600 | 4,600 | 5.119.115 |
| 28 mar 2024 | 4,590 | 4,680 | 4,580 | 4,620 | 4,620 | 5.132.512 |
| 27 mar 2024 | 4,610 | 4,700 | 4,600 | 4,700 | 4,700 | 4.446.000 |
| 26 mar 2024 | 4,660 | 4,670 | 4,580 | 4,630 | 4,630 | 5.662.000 |
| 25 mar 2024 | 4,550 | 4,650 | 4,530 | 4,650 | 4,650 | 3.874.051 |
| 22 mar 2024 | 4,610 | 4,630 | 4,570 | 4,630 | 4,630 | 4.036.000 |
| 21 mar 2024 | 4,550 | 4,660 | 4,530 | 4,610 | 4,610 | 5.533.203 |
| 20 mar 2024 | 4,590 | 4,610 | 4,530 | 4,590 | 4,590 | 4.068.762 |
| 19 mar 2024 | 4,600 | 4,700 | 4,560 | 4,580 | 4,580 | 7.062.308 |
| 18 mar 2024 | 4,600 | 4,620 | 4,560 | 4,600 | 4,600 | 3.141.715 |
| 15 mar 2024 | 4,550 | 4,600 | 4,500 | 4,590 | 4,590 | 7.503.431 |
| 14 mar 2024 | 4,450 | 4,550 | 4,450 | 4,550 | 4,550 | 2.948.000 |
| 13 mar 2024 | 4,530 | 4,530 | 4,450 | 4,500 | 4,500 | 4.797.000 |
| 12 mar 2024 | 4,440 | 4,580 | 4,360 | 4,530 | 4,530 | 5.835.149 |
| 11 mar 2024 | 4,420 | 4,450 | 4,350 | 4,440 | 4,440 | 3.384.243 |
| 08 mar 2024 | 4,250 | 4,420 | 4,250 | 4,420 | 4,420 | 8.521.032 |
| 07 mar 2024 | 4,220 | 4,260 | 4,160 | 4,250 | 4,250 | 3.383.104 |
| 06 mar 2024 | 4,170 | 4,230 | 4,140 | 4,220 | 4,220 | 3.113.993 |
| 05 mar 2024 | 4,220 | 4,220 | 4,140 | 4,170 | 4,170 | 2.238.669 |
| 04 mar 2024 | 4,260 | 4,260 | 4,170 | 4,220 | 4,220 | 2.894.000 |
| 01 mar 2024 | 4,320 | 4,320 | 4,220 | 4,260 | 4,260 | 4.600.685 |
| 29 feb 2024 | 4,260 | 4,320 | 4,180 | 4,320 | 4,320 | 12.509.312 |
| 28 feb 2024 | 4,350 | 4,350 | 4,260 | 4,270 | 4,270 | 1.946.000 |
| 27 feb 2024 | 4,400 | 4,400 | 4,320 | 4,350 | 4,350 | 2.689.782 |
| 26 feb 2024 | 4,350 | 4,390 | 4,320 | 4,380 | 4,380 | 5.132.617 |
| 23 feb 2024 | 4,420 | 4,420 | 4,310 | 4,350 | 4,350 | 3.949.000 |
| 22 feb 2024 | 4,460 | 4,460 | 4,380 | 4,430 | 4,430 | 4.261.000 |
| 21 feb 2024 | 4,450 | 4,450 | 4,380 | 4,440 | 4,440 | 3.317.243 |
| 20 feb 2024 | 4,450 | 4,450 | 4,360 | 4,450 | 4,450 | 3.939.900 |
| 19 feb 2024 | 4,480 | 4,490 | 4,380 | 4,390 | 4,390 | 1.856.000 |
| 16 feb 2024 | 4,450 | 4,500 | 4,390 | 4,470 | 4,470 | 2.196.140 |
| 15 feb 2024 | 4,380 | 4,430 | 4,330 | 4,390 | 4,390 | 1.528.234 |
| 14 feb 2024 | 4,300 | 4,400 | 4,270 | 4,380 | 4,380 | 2.376.627 |
| 09 feb 2024 | 4,300 | 4,300 | 4,300 | 4,300 | 4,300 | - |
| 08 feb 2024 | 4,400 | 4,400 | 4,310 | 4,330 | 4,330 | 1.536.822 |
| 07 feb 2024 | 4,360 | 4,430 | 4,330 | 4,370 | 4,370 | 3.940.800 |
| 06 feb 2024 | 4,330 | 4,350 | 4,300 | 4,300 | 4,300 | 3.438.000 |
| 05 feb 2024 | 4,340 | 4,340 | 4,180 | 4,300 | 4,300 | 4.430.068 |
| 02 feb 2024 | 4,330 | 4,360 | 4,290 | 4,340 | 4,340 | 3.448.930 |
| 01 feb 2024 | 4,290 | 4,320 | 4,150 | 4,300 | 4,300 | 7.802.000 |
| 31 gen 2024 | 4,310 | 4,360 | 4,240 | 4,310 | 4,310 | 6.209.750 |
| 30 gen 2024 | 4,320 | 4,370 | 4,320 | 4,350 | 4,350 | 3.441.895 |
| 29 gen 2024 | 4,310 | 4,390 | 4,290 | 4,360 | 4,360 | 3.827.667 |
| 26 gen 2024 | 4,390 | 4,400 | 4,290 | 4,330 | 4,330 | 5.536.451 |
| 25 gen 2024 | 4,320 | 4,440 | 4,320 | 4,410 | 4,410 | 6.049.005 |
| 24 gen 2024 | 4,390 | 4,420 | 4,290 | 4,370 | 4,370 | 10.360.318 |
| 23 gen 2024 | 4,180 | 4,360 | 4,180 | 4,350 | 4,350 | 4.293.481 |
| 22 gen 2024 | 4,310 | 4,330 | 4,160 | 4,300 | 4,300 | 6.175.000 |
| 19 gen 2024 | 4,400 | 4,410 | 4,280 | 4,310 | 4,310 | 2.993.408 |
| 18 gen 2024 | 4,420 | 4,430 | 4,330 | 4,400 | 4,400 | 2.448.000 |
| 17 gen 2024 | 4,510 | 4,510 | 4,350 | 4,380 | 4,380 | 8.474.427 |
| 16 gen 2024 | 4,650 | 4,650 | 4,520 | 4,530 | 4,530 | 4.520.476 |
| 15 gen 2024 | 4,610 | 4,610 | 4,610 | 4,610 | 4,610 | - |
| 12 gen 2024 | 4,620 | 4,640 | 4,580 | 4,620 | 4,620 | 2.356.575 |
| 11 gen 2024 | 4,660 | 4,660 | 4,580 | 4,610 | 4,610 | 5.754.548 |
| 10 gen 2024 | 4,740 | 4,850 | 4,630 | 4,700 | 4,700 | 5.149.652 |
| 09 gen 2024 | 4,680 | 4,720 | 4,650 | 4,680 | 4,680 | 4.596.225 |
| 08 gen 2024 | 4,750 | 4,750 | 4,620 | 4,660 | 4,660 | 1.794.000 |
| 05 gen 2024 | 4,670 | 4,730 | 4,660 | 4,730 | 4,730 | 2.140.070 |
| 04 gen 2024 | 4,710 | 4,720 | 4,660 | 4,710 | 4,710 | 2.619.000 |
| 03 gen 2024 | 4,630 | 4,740 | 4,630 | 4,710 | 4,710 | 1.675.957 |
| 02 gen 2024 | 4,700 | 4,720 | 4,620 | 4,720 | 4,720 | 1.487.446 |
| 29 dic 2023 | 4,730 | 4,760 | 4,690 | 4,720 | 4,720 | 4.445.020 |
| 28 dic 2023 | 4,660 | 4,730 | 4,650 | 4,710 | 4,710 | 2.160.150 |
| 27 dic 2023 | 4,580 | 4,690 | 4,550 | 4,640 | 4,640 | 3.438.348 |
| 22 dic 2023 | 4,650 | 4,650 | 4,550 | 4,580 | 4,580 | 4.272.552 |
| 21 dic 2023 | 4,650 | 4,700 | 4,640 | 4,670 | 4,670 | 2.844.875 |
| 20 dic 2023 | 4,570 | 4,710 | 4,570 | 4,650 | 4,650 | 3.014.220 |
| 19 dic 2023 | 4,600 | 4,680 | 4,540 | 4,650 | 4,650 | 3.789.000 |
| 18 dic 2023 | 4,630 | 4,690 | 4,570 | 4,630 | 4,630 | 3.505.498 |
| 15 dic 2023 | 4,500 | 4,650 | 4,500 | 4,630 | 4,630 | 16.724.620 |
| 14 dic 2023 | 4,550 | 4,610 | 4,540 | 4,600 | 4,600 | 2.964.307 |
| 13 dic 2023 | 4,470 | 4,560 | 4,450 | 4,550 | 4,550 | 4.791.012 |
| 12 dic 2023 | 4,500 | 4,550 | 4,460 | 4,500 | 4,500 | 4.120.768 |
| 11 dic 2023 | 4,410 | 4,550 | 4,410 | 4,540 | 4,540 | 4.728.000 |
| 08 dic 2023 | 4,430 | 4,600 | 4,430 | 4,530 | 4,530 | 5.159.360 |
| 07 dic 2023 | 4,460 | 4,560 | 4,390 | 4,510 | 4,510 | 7.161.223 |
| 06 dic 2023 | 4,400 | 4,580 | 4,390 | 4,570 | 4,570 | 8.406.933 |
| 05 dic 2023 | 4,590 | 4,640 | 4,420 | 4,460 | 4,460 | 9.798.205 |
| 04 dic 2023 | 4,630 | 4,710 | 4,510 | 4,680 | 4,680 | 10.398.365 |
| *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.