Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.387,62 +473,83 (+0,77%)
China Everbright Environment Group Limited (0257.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 3,670 | 3,720 | 3,610 | 3,640 | 3,640 | 22.380.410 |
| 30 mag 2024 | 3,630 | 3,690 | 3,610 | 3,670 | 3,670 | 19.084.679 |
| 29 mag 2024 | 3,680 | 3,750 | 3,610 | 3,630 | 3,630 | 20.598.644 |
| 28 mag 2024 | 3,600 | 3,710 | 3,600 | 3,650 | 3,650 | 22.844.000 |
| 27 mag 2024 | 3,520 | 3,650 | 3,520 | 3,630 | 3,630 | 19.504.000 |
| 24 mag 2024 | 3,510 | 3,610 | 3,480 | 3,520 | 3,520 | 20.486.527 |
| 23 mag 2024 | 3,570 | 3,590 | 3,510 | 3,530 | 3,530 | 12.225.261 |
| 22 mag 2024 | 3,610 | 3,670 | 3,550 | 3,580 | 3,580 | 12.183.064 |
| 21 mag 2024 | 3,620 | 3,650 | 3,500 | 3,590 | 3,590 | 29.871.111 |
| 20 mag 2024 | 3,650 | 3,700 | 3,610 | 3,630 | 3,630 | 15.288.000 |
| 17 mag 2024 | 3,660 | 3,710 | 3,600 | 3,620 | 3,620 | 20.580.253 |
| 16 mag 2024 | 3,730 | 3,740 | 3,640 | 3,670 | 3,670 | 23.179.011 |
| 14 mag 2024 | 3,690 | 3,750 | 3,640 | 3,730 | 3,730 | 28.457.333 |
| 13 mag 2024 | 3,650 | 3,750 | 3,630 | 3,710 | 3,710 | 40.136.601 |
| 10 mag 2024 | 3,470 | 3,690 | 3,460 | 3,630 | 3,630 | 54.268.933 |
| 09 mag 2024 | 3,320 | 3,450 | 3,320 | 3,420 | 3,420 | 26.612.770 |
| 08 mag 2024 | 3,410 | 3,410 | 3,310 | 3,320 | 3,320 | 15.859.405 |
| 07 mag 2024 | 3,270 | 3,400 | 3,270 | 3,400 | 3,400 | 34.479.738 |
| 06 mag 2024 | 3,200 | 3,320 | 3,190 | 3,260 | 3,260 | 24.230.000 |
| 03 mag 2024 | 3,160 | 3,230 | 3,150 | 3,170 | 3,170 | 9.546.000 |
| 02 mag 2024 | 3,200 | 3,200 | 3,120 | 3,170 | 3,170 | 11.838.432 |
| 30 apr 2024 | 3,240 | 3,260 | 3,140 | 3,190 | 3,190 | 17.990.129 |
| 29 apr 2024 | 3,280 | 3,330 | 3,220 | 3,240 | 3,240 | 23.809.200 |
| 26 apr 2024 | 3,260 | 3,320 | 3,240 | 3,270 | 3,270 | 18.271.320 |
| 25 apr 2024 | 3,200 | 3,360 | 3,200 | 3,260 | 3,260 | 19.626.802 |
| 24 apr 2024 | 3,290 | 3,300 | 3,230 | 3,250 | 3,250 | 12.093.000 |
| 23 apr 2024 | 3,210 | 3,300 | 3,200 | 3,260 | 3,260 | 28.334.372 |
| 22 apr 2024 | 3,120 | 3,230 | 3,120 | 3,170 | 3,170 | 21.389.460 |
| 19 apr 2024 | 3,050 | 3,150 | 3,050 | 3,120 | 3,120 | 19.404.536 |
| 18 apr 2024 | 3,030 | 3,100 | 3,030 | 3,060 | 3,060 | 18.928.797 |
| 17 apr 2024 | 3,040 | 3,080 | 3,010 | 3,060 | 3,060 | 19.752.962 |
| 16 apr 2024 | 3,070 | 3,130 | 3,010 | 3,040 | 3,040 | 13.574.000 |
| 15 apr 2024 | 3,090 | 3,210 | 3,090 | 3,130 | 3,130 | 19.822.450 |
| 12 apr 2024 | 3,180 | 3,210 | 3,110 | 3,120 | 3,120 | 14.771.717 |
| 11 apr 2024 | 3,200 | 3,240 | 3,180 | 3,190 | 3,190 | 7.783.978 |
| 10 apr 2024 | 3,150 | 3,240 | 3,140 | 3,210 | 3,210 | 20.640.185 |
| 09 apr 2024 | 3,200 | 3,210 | 3,140 | 3,150 | 3,150 | 11.649.830 |
| 08 apr 2024 | 3,040 | 3,230 | 3,030 | 3,200 | 3,200 | 25.527.482 |
| 05 apr 2024 | 3,210 | 3,210 | 2,990 | 3,020 | 3,020 | 13.546.000 |
| 03 apr 2024 | 3,170 | 3,280 | 3,120 | 3,210 | 3,210 | 38.447.770 |
| 02 apr 2024 | 3,060 | 3,200 | 3,040 | 3,160 | 3,160 | 51.058.096 |
| 28 mar 2024 | 2,840 | 3,100 | 2,830 | 3,040 | 3,040 | 66.056.700 |
| 27 mar 2024 | 2,900 | 2,960 | 2,600 | 2,850 | 2,850 | 92.261.679 |
| 26 mar 2024 | 3,000 | 3,030 | 2,890 | 2,920 | 2,920 | 42.243.106 |
| 25 mar 2024 | 3,020 | 3,040 | 3,000 | 3,020 | 3,020 | 17.875.790 |
| 22 mar 2024 | 3,100 | 3,120 | 2,990 | 3,030 | 3,030 | 28.330.687 |
| 21 mar 2024 | 3,050 | 3,130 | 3,050 | 3,110 | 3,110 | 24.850.180 |
| 20 mar 2024 | 3,040 | 3,120 | 2,990 | 3,060 | 3,060 | 22.686.000 |
| 19 mar 2024 | 3,090 | 3,120 | 3,020 | 3,040 | 3,040 | 28.110.605 |
| 18 mar 2024 | 3,100 | 3,200 | 3,050 | 3,110 | 3,110 | 26.962.793 |
| 15 mar 2024 | 3,030 | 3,150 | 3,020 | 3,110 | 3,110 | 28.094.960 |
| 14 mar 2024 | 3,090 | 3,170 | 3,040 | 3,050 | 3,050 | 25.357.969 |
| 13 mar 2024 | 3,020 | 3,200 | 2,970 | 3,090 | 3,090 | 46.511.408 |
| 12 mar 2024 | 3,010 | 3,040 | 2,970 | 2,980 | 2,980 | 14.880.672 |
| 11 mar 2024 | 3,020 | 3,070 | 3,000 | 3,010 | 3,010 | 18.763.011 |
| 08 mar 2024 | 2,880 | 3,070 | 2,880 | 3,010 | 3,010 | 29.181.459 |
| 07 mar 2024 | 2,860 | 2,940 | 2,860 | 2,870 | 2,870 | 16.028.864 |
| 06 mar 2024 | 2,830 | 2,920 | 2,830 | 2,870 | 2,870 | 14.615.158 |
| 05 mar 2024 | 2,870 | 2,910 | 2,820 | 2,840 | 2,840 | 30.948.433 |
| 04 mar 2024 | 2,960 | 2,970 | 2,860 | 2,890 | 2,890 | 33.508.126 |
| 01 mar 2024 | 2,890 | 3,000 | 2,860 | 2,950 | 2,950 | 99.983.988 |
| 29 feb 2024 | 2,990 | 3,070 | 2,900 | 2,910 | 2,910 | 365.381.820 |
| 28 feb 2024 | 2,970 | 3,040 | 2,950 | 2,990 | 2,990 | 35.259.356 |
| 27 feb 2024 | 2,940 | 2,970 | 2,900 | 2,960 | 2,960 | 35.365.473 |
| 26 feb 2024 | 3,050 | 3,060 | 2,940 | 2,960 | 2,960 | 28.687.568 |
| 23 feb 2024 | 3,040 | 3,100 | 2,990 | 3,050 | 3,050 | 36.021.519 |
| 22 feb 2024 | 2,930 | 3,040 | 2,880 | 3,040 | 3,040 | 41.059.666 |
| 21 feb 2024 | 2,950 | 2,990 | 2,900 | 2,940 | 2,940 | 43.265.311 |
| 20 feb 2024 | 2,790 | 2,970 | 2,720 | 2,950 | 2,950 | 52.157.599 |
| 19 feb 2024 | 2,740 | 2,820 | 2,720 | 2,790 | 2,790 | 33.334.359 |
| 16 feb 2024 | 2,650 | 2,740 | 2,630 | 2,730 | 2,730 | 13.883.067 |
| 15 feb 2024 | 2,700 | 2,700 | 2,580 | 2,650 | 2,650 | 26.321.236 |
| 14 feb 2024 | 2,820 | 2,820 | 2,660 | 2,710 | 2,710 | 25.452.770 |
| 09 feb 2024 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | - |
| 08 feb 2024 | 2,850 | 2,870 | 2,790 | 2,820 | 2,820 | 13.516.353 |
| 07 feb 2024 | 2,850 | 2,880 | 2,810 | 2,840 | 2,840 | 20.666.483 |
| 06 feb 2024 | 2,690 | 2,860 | 2,690 | 2,840 | 2,840 | 21.400.436 |
| 05 feb 2024 | 2,740 | 2,750 | 2,660 | 2,710 | 2,710 | 14.081.720 |
| 02 feb 2024 | 2,720 | 2,840 | 2,720 | 2,750 | 2,750 | 25.935.937 |
| 01 feb 2024 | 2,690 | 2,770 | 2,640 | 2,740 | 2,740 | 28.900.819 |
| 31 gen 2024 | 2,670 | 2,740 | 2,640 | 2,720 | 2,720 | 22.505.643 |
| 30 gen 2024 | 2,760 | 2,770 | 2,680 | 2,690 | 2,690 | 20.472.762 |
| 29 gen 2024 | 2,770 | 2,840 | 2,730 | 2,780 | 2,780 | 25.150.946 |
| 26 gen 2024 | 2,770 | 2,790 | 2,680 | 2,750 | 2,750 | 31.656.790 |
| 25 gen 2024 | 2,700 | 2,830 | 2,690 | 2,770 | 2,770 | 52.244.587 |
| 24 gen 2024 | 2,530 | 2,720 | 2,520 | 2,700 | 2,700 | 46.577.290 |
| 23 gen 2024 | 2,410 | 2,510 | 2,400 | 2,490 | 2,490 | 17.640.406 |
| 22 gen 2024 | 2,490 | 2,490 | 2,380 | 2,390 | 2,390 | 24.588.955 |
| 19 gen 2024 | 2,570 | 2,570 | 2,450 | 2,490 | 2,490 | 38.215.116 |
| 18 gen 2024 | 2,590 | 2,590 | 2,530 | 2,570 | 2,570 | 19.133.196 |
| 17 gen 2024 | 2,670 | 2,670 | 2,570 | 2,580 | 2,580 | 30.982.488 |
| 16 gen 2024 | 2,710 | 2,740 | 2,640 | 2,680 | 2,680 | 23.271.000 |
| 15 gen 2024 | 2,740 | 2,740 | 2,740 | 2,740 | 2,740 | - |
| 12 gen 2024 | 2,670 | 2,770 | 2,670 | 2,740 | 2,740 | 60.975.198 |
| 11 gen 2024 | 2,650 | 2,700 | 2,610 | 2,660 | 2,660 | 22.445.909 |
| 10 gen 2024 | 2,650 | 2,700 | 2,620 | 2,630 | 2,630 | 15.084.200 |
| 09 gen 2024 | 2,620 | 2,680 | 2,590 | 2,650 | 2,650 | 29.936.125 |
| 08 gen 2024 | 2,570 | 2,700 | 2,560 | 2,620 | 2,620 | 38.313.094 |
| 05 gen 2024 | 2,570 | 2,650 | 2,560 | 2,570 | 2,570 | 23.078.600 |
| 04 gen 2024 | 2,570 | 2,590 | 2,540 | 2,570 | 2,570 | 21.751.455 |
| *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.