Italia markets open in 4 hours 2 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.329,39 +777,23 (+2,07%) EUR/USD
1,0712 +0,0008 (+0,07%) Bitcoin EUR
62.183,59 -72,86 (-0,12%) CMC Crypto 200
1.433,61 +18,85 (+1,33%)
Geely Automobile Holdings Limited (0175.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
In data: 10:43AM HKT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 9,030 | 9,110 | 8,960 | 9,090 | 9,090 | 14.063.138 |
| 23 apr 2024 | 8,880 | 8,940 | 8,800 | 8,910 | 8,910 | 16.892.086 |
| 22 apr 2024 | 8,910 | 8,990 | 8,820 | 8,840 | 8,840 | 21.642.628 |
| 19 apr 2024 | 8,970 | 8,970 | 8,680 | 8,810 | 8,810 | 38.552.520 |
| 18 apr 2024 | 8,900 | 9,150 | 8,870 | 9,050 | 9,050 | 24.429.380 |
| 17 apr 2024 | 8,860 | 8,990 | 8,820 | 8,910 | 8,910 | 30.456.229 |
| 16 apr 2024 | 9,130 | 9,160 | 8,820 | 8,930 | 8,930 | 47.280.033 |
| 15 apr 2024 | 9,300 | 9,420 | 9,120 | 9,260 | 9,260 | 37.068.582 |
| 12 apr 2024 | 9,750 | 9,860 | 9,370 | 9,460 | 9,460 | 57.386.822 |
| 11 apr 2024 | 9,610 | 9,880 | 9,600 | 9,790 | 9,790 | 32.822.351 |
| 10 apr 2024 | 9,610 | 9,890 | 9,590 | 9,820 | 9,820 | 57.137.314 |
| 09 apr 2024 | 9,450 | 9,770 | 9,450 | 9,580 | 9,580 | 44.705.520 |
| 08 apr 2024 | 9,430 | 9,590 | 9,350 | 9,410 | 9,410 | 42.773.914 |
| 05 apr 2024 | 9,270 | 9,480 | 9,150 | 9,400 | 9,400 | 29.679.527 |
| 03 apr 2024 | 9,470 | 9,470 | 9,160 | 9,270 | 9,270 | 32.118.983 |
| 02 apr 2024 | 9,420 | 9,630 | 9,310 | 9,450 | 9,450 | 65.923.254 |
| 28 mar 2024 | 9,110 | 9,320 | 8,890 | 9,240 | 9,240 | 58.147.035 |
| 27 mar 2024 | 9,100 | 9,270 | 9,010 | 9,120 | 9,120 | 47.561.655 |
| 26 mar 2024 | 9,000 | 9,240 | 8,920 | 9,190 | 9,190 | 63.066.544 |
| 25 mar 2024 | 9,240 | 9,300 | 8,780 | 8,880 | 8,880 | 47.453.842 |
| 22 mar 2024 | 9,300 | 9,330 | 8,970 | 9,200 | 9,200 | 57.249.066 |
| 21 mar 2024 | 9,000 | 9,300 | 8,920 | 9,290 | 9,290 | 87.785.136 |
| 20 mar 2024 | 8,870 | 9,020 | 8,740 | 8,830 | 8,830 | 36.679.444 |
| 19 mar 2024 | 8,840 | 9,050 | 8,720 | 8,870 | 8,870 | 34.586.814 |
| 18 mar 2024 | 8,730 | 8,930 | 8,680 | 8,850 | 8,850 | 44.849.546 |
| 15 mar 2024 | 8,660 | 8,710 | 8,510 | 8,710 | 8,710 | 47.145.224 |
| 14 mar 2024 | 8,820 | 9,060 | 8,660 | 8,800 | 8,800 | 30.353.340 |
| 13 mar 2024 | 8,790 | 9,240 | 8,760 | 8,820 | 8,820 | 60.879.163 |
| 12 mar 2024 | 8,620 | 8,900 | 8,500 | 8,840 | 8,840 | 54.953.729 |
| 11 mar 2024 | 8,440 | 8,630 | 8,440 | 8,600 | 8,600 | 29.439.113 |
| 08 mar 2024 | 8,460 | 8,570 | 8,420 | 8,440 | 8,440 | 21.416.791 |
| 07 mar 2024 | 8,520 | 8,610 | 8,330 | 8,370 | 8,370 | 21.385.136 |
| 06 mar 2024 | 8,310 | 8,580 | 8,270 | 8,480 | 8,480 | 30.720.364 |
| 05 mar 2024 | 8,440 | 8,500 | 8,220 | 8,300 | 8,300 | 36.483.287 |
| 04 mar 2024 | 8,720 | 8,720 | 8,480 | 8,570 | 8,570 | 21.794.352 |
| 01 mar 2024 | 8,560 | 8,720 | 8,400 | 8,640 | 8,640 | 43.849.745 |
| 29 feb 2024 | 8,400 | 8,690 | 8,360 | 8,560 | 8,560 | 58.546.610 |
| 28 feb 2024 | 8,780 | 8,800 | 8,410 | 8,440 | 8,440 | 37.463.251 |
| 27 feb 2024 | 8,500 | 8,670 | 8,350 | 8,630 | 8,630 | 50.810.434 |
| 26 feb 2024 | 8,400 | 8,750 | 8,400 | 8,420 | 8,420 | 54.904.530 |
| 23 feb 2024 | 8,330 | 8,390 | 8,180 | 8,280 | 8,280 | 18.796.220 |
| 22 feb 2024 | 8,230 | 8,350 | 8,130 | 8,350 | 8,350 | 22.060.615 |
| 21 feb 2024 | 8,100 | 8,380 | 8,020 | 8,220 | 8,220 | 36.424.075 |
| 20 feb 2024 | 8,100 | 8,100 | 7,900 | 8,090 | 8,090 | 18.345.550 |
| 19 feb 2024 | 8,200 | 8,270 | 8,010 | 8,100 | 8,100 | 19.005.577 |
| 16 feb 2024 | 8,110 | 8,390 | 8,110 | 8,290 | 8,290 | 21.641.569 |
| 15 feb 2024 | 7,910 | 8,120 | 7,890 | 8,080 | 8,080 | 9.802.411 |
| 14 feb 2024 | 7,790 | 8,030 | 7,580 | 8,000 | 8,000 | 17.019.899 |
| 09 feb 2024 | 7,870 | 7,870 | 7,870 | 7,870 | 7,870 | - |
| 08 feb 2024 | 8,050 | 8,180 | 8,000 | 8,040 | 8,040 | 29.106.029 |
| 07 feb 2024 | 8,340 | 8,350 | 7,980 | 8,040 | 8,040 | 46.511.595 |
| 06 feb 2024 | 7,630 | 8,270 | 7,630 | 8,190 | 8,190 | 80.135.175 |
| 05 feb 2024 | 7,620 | 7,740 | 7,470 | 7,620 | 7,620 | 27.091.520 |
| 02 feb 2024 | 7,500 | 8,050 | 7,470 | 7,660 | 7,660 | 75.176.207 |
| 01 feb 2024 | 7,390 | 7,480 | 7,240 | 7,340 | 7,340 | 40.586.288 |
| 31 gen 2024 | 7,490 | 7,580 | 7,340 | 7,380 | 7,380 | 25.837.068 |
| 30 gen 2024 | 7,620 | 7,640 | 7,410 | 7,480 | 7,480 | 38.291.235 |
| 29 gen 2024 | 7,820 | 7,860 | 7,670 | 7,720 | 7,720 | 22.890.680 |
| 26 gen 2024 | 7,850 | 7,940 | 7,730 | 7,770 | 7,770 | 23.814.427 |
| 25 gen 2024 | 7,970 | 7,970 | 7,700 | 7,940 | 7,940 | 27.127.750 |
| 24 gen 2024 | 7,870 | 7,970 | 7,650 | 7,920 | 7,920 | 42.082.248 |
| 23 gen 2024 | 7,520 | 7,870 | 7,500 | 7,790 | 7,790 | 40.769.547 |
| 22 gen 2024 | 7,830 | 7,850 | 7,310 | 7,500 | 7,500 | 62.241.157 |
| 19 gen 2024 | 7,850 | 7,950 | 7,770 | 7,850 | 7,850 | 28.898.282 |
| 18 gen 2024 | 7,710 | 7,870 | 7,610 | 7,820 | 7,820 | 45.708.370 |
| 17 gen 2024 | 7,990 | 7,990 | 7,640 | 7,700 | 7,700 | 72.343.446 |
| 16 gen 2024 | 8,000 | 8,120 | 7,940 | 7,990 | 7,990 | 25.935.962 |
| 15 gen 2024 | 8,060 | 8,060 | 8,060 | 8,060 | 8,060 | - |
| 12 gen 2024 | 8,090 | 8,180 | 8,050 | 8,080 | 8,080 | 19.716.042 |
| 11 gen 2024 | 8,140 | 8,260 | 8,020 | 8,150 | 8,150 | 25.279.788 |
| 10 gen 2024 | 8,150 | 8,240 | 8,040 | 8,080 | 8,080 | 16.731.688 |
| 09 gen 2024 | 8,140 | 8,280 | 8,120 | 8,150 | 8,150 | 19.731.834 |
| 08 gen 2024 | 8,450 | 8,500 | 8,040 | 8,130 | 8,130 | 47.430.113 |
| 05 gen 2024 | 8,330 | 8,620 | 8,250 | 8,420 | 8,420 | 32.343.645 |
| 04 gen 2024 | 8,310 | 8,360 | 8,250 | 8,330 | 8,330 | 17.871.111 |
| 03 gen 2024 | 8,220 | 8,320 | 8,180 | 8,300 | 8,300 | 18.886.123 |
| 02 gen 2024 | 8,650 | 8,650 | 8,280 | 8,350 | 8,350 | 28.539.048 |
| 29 dic 2023 | 8,500 | 8,640 | 8,500 | 8,590 | 8,590 | 42.660.174 |
| 28 dic 2023 | 7,940 | 8,490 | 7,940 | 8,450 | 8,450 | 80.896.655 |
| 27 dic 2023 | 7,900 | 7,980 | 7,790 | 7,920 | 7,920 | 27.265.123 |
| 22 dic 2023 | 7,890 | 7,990 | 7,760 | 7,790 | 7,790 | 27.000.569 |
| 21 dic 2023 | 7,880 | 7,940 | 7,790 | 7,890 | 7,890 | 19.573.990 |
| 20 dic 2023 | 7,990 | 8,050 | 7,890 | 7,940 | 7,940 | 17.326.525 |
| 19 dic 2023 | 7,880 | 7,920 | 7,790 | 7,900 | 7,900 | 18.242.810 |
| 18 dic 2023 | 8,010 | 8,040 | 7,870 | 7,940 | 7,940 | 22.709.869 |
| 15 dic 2023 | 8,130 | 8,310 | 8,030 | 8,080 | 8,080 | 48.833.182 |
| 14 dic 2023 | 8,000 | 8,190 | 7,900 | 7,980 | 7,980 | 34.061.225 |
| 13 dic 2023 | 7,800 | 7,940 | 7,750 | 7,900 | 7,900 | 32.250.829 |
| 12 dic 2023 | 7,800 | 7,950 | 7,750 | 7,870 | 7,870 | 33.572.815 |
| 11 dic 2023 | 7,650 | 7,800 | 7,530 | 7,730 | 7,730 | 42.110.343 |
| 08 dic 2023 | 7,970 | 8,000 | 7,700 | 7,830 | 7,830 | 53.777.344 |
| 07 dic 2023 | 8,110 | 8,130 | 7,890 | 7,960 | 7,960 | 46.288.429 |
| 06 dic 2023 | 8,060 | 8,200 | 8,000 | 8,110 | 8,110 | 43.135.993 |
| 05 dic 2023 | 8,160 | 8,200 | 7,940 | 8,050 | 8,050 | 55.076.467 |
| 04 dic 2023 | 8,220 | 8,380 | 8,130 | 8,160 | 8,160 | 49.966.909 |
| 01 dic 2023 | 8,510 | 8,550 | 8,180 | 8,220 | 8,220 | 82.195.171 |
| 30 nov 2023 | 8,790 | 8,800 | 8,450 | 8,510 | 8,510 | 81.555.242 |
| 29 nov 2023 | 9,120 | 9,130 | 8,700 | 8,760 | 8,760 | 85.037.200 |
| 28 nov 2023 | 9,180 | 9,200 | 9,030 | 9,050 | 9,050 | 41.936.006 |
| 27 nov 2023 | 9,270 | 9,270 | 8,980 | 9,100 | 9,100 | 34.444.120 |
| *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.