Italia markets close in 2 hours 39 minutes
FTSE MIB
33.985,13 -257,36 (-0,75%) Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,39 -0,99 (-1,26%) Bitcoin EUR
57.802,21 -1.493,69 (-2,52%)
Guangdong Investment Limited (0270.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 4,380 | 4,400 | 4,170 | 4,230 | 4,230 | 29.628.148 |
| 07 mag 2024 | 4,350 | 4,390 | 4,310 | 4,380 | 4,380 | 19.652.200 |
| 06 mag 2024 | 4,330 | 4,390 | 4,290 | 4,340 | 4,340 | 26.326.893 |
| 03 mag 2024 | 4,350 | 4,390 | 4,290 | 4,330 | 4,330 | 41.125.231 |
| 02 mag 2024 | 4,060 | 4,310 | 4,040 | 4,290 | 4,290 | 40.044.453 |
| 30 apr 2024 | 4,100 | 4,140 | 3,960 | 4,100 | 4,100 | 44.095.936 |
| 29 apr 2024 | 3,840 | 4,160 | 3,830 | 4,100 | 4,100 | 71.022.087 |
| 26 apr 2024 | 3,690 | 3,840 | 3,630 | 3,820 | 3,820 | 49.893.893 |
| 25 apr 2024 | 3,510 | 3,750 | 3,510 | 3,690 | 3,690 | 41.046.796 |
| 24 apr 2024 | 3,430 | 3,510 | 3,410 | 3,510 | 3,510 | 18.212.587 |
| 23 apr 2024 | 3,450 | 3,480 | 3,400 | 3,410 | 3,410 | 21.682.984 |
| 22 apr 2024 | 3,510 | 3,550 | 3,420 | 3,440 | 3,440 | 19.044.339 |
| 19 apr 2024 | 3,550 | 3,560 | 3,450 | 3,480 | 3,480 | 33.823.744 |
| 18 apr 2024 | 3,520 | 3,620 | 3,520 | 3,560 | 3,560 | 16.314.227 |
| 17 apr 2024 | 3,580 | 3,600 | 3,510 | 3,520 | 3,520 | 17.966.252 |
| 16 apr 2024 | 3,550 | 3,620 | 3,510 | 3,580 | 3,580 | 23.524.477 |
| 15 apr 2024 | 3,510 | 3,600 | 3,460 | 3,590 | 3,590 | 22.612.495 |
| 12 apr 2024 | 3,620 | 3,620 | 3,510 | 3,530 | 3,530 | 21.540.429 |
| 11 apr 2024 | 3,560 | 3,660 | 3,550 | 3,620 | 3,620 | 45.403.465 |
| 10 apr 2024 | 3,540 | 3,610 | 3,490 | 3,600 | 3,600 | 48.736.400 |
| 09 apr 2024 | 3,540 | 3,600 | 3,530 | 3,550 | 3,550 | 21.058.941 |
| 08 apr 2024 | 3,390 | 3,610 | 3,390 | 3,560 | 3,560 | 33.708.863 |
| 05 apr 2024 | 3,450 | 3,450 | 3,360 | 3,370 | 3,370 | 15.968.634 |
| 03 apr 2024 | 3,480 | 3,540 | 3,420 | 3,440 | 3,440 | 30.523.207 |
| 02 apr 2024 | 3,410 | 3,520 | 3,360 | 3,480 | 3,480 | 48.297.830 |
| 28 mar 2024 | 3,440 | 3,470 | 3,290 | 3,350 | 3,350 | 80.788.679 |
| 27 mar 2024 | 3,840 | 3,900 | 3,490 | 3,500 | 3,500 | 82.371.520 |
| 26 mar 2024 | 3,960 | 3,960 | 3,660 | 3,830 | 3,830 | 166.992.754 |
| 25 mar 2024 | 4,710 | 4,710 | 4,560 | 4,650 | 4,650 | 11.095.024 |
| 22 mar 2024 | 4,880 | 4,900 | 4,690 | 4,690 | 4,690 | 15.280.956 |
| 21 mar 2024 | 4,780 | 4,910 | 4,780 | 4,880 | 4,880 | 7.143.394 |
| 20 mar 2024 | 4,820 | 4,820 | 4,760 | 4,800 | 4,800 | 6.328.070 |
| 19 mar 2024 | 4,820 | 4,850 | 4,770 | 4,820 | 4,820 | 6.402.770 |
| 18 mar 2024 | 4,800 | 4,890 | 4,760 | 4,850 | 4,850 | 13.491.703 |
| 15 mar 2024 | 4,810 | 4,840 | 4,760 | 4,820 | 4,820 | 32.154.369 |
| 14 mar 2024 | 4,880 | 4,890 | 4,800 | 4,840 | 4,840 | 12.077.912 |
| 13 mar 2024 | 4,930 | 4,940 | 4,860 | 4,870 | 4,870 | 12.225.068 |
| 12 mar 2024 | 4,850 | 4,940 | 4,830 | 4,900 | 4,900 | 12.280.499 |
| 11 mar 2024 | 4,810 | 4,950 | 4,810 | 4,860 | 4,860 | 15.024.134 |
| 08 mar 2024 | 4,770 | 4,860 | 4,750 | 4,790 | 4,790 | 12.764.900 |
| 07 mar 2024 | 4,700 | 4,820 | 4,660 | 4,750 | 4,750 | 19.207.392 |
| 06 mar 2024 | 4,610 | 4,740 | 4,580 | 4,690 | 4,690 | 23.293.363 |
| 05 mar 2024 | 4,650 | 4,680 | 4,580 | 4,610 | 4,610 | 13.468.849 |
| 04 mar 2024 | 4,740 | 4,780 | 4,630 | 4,700 | 4,700 | 12.858.046 |
| 01 mar 2024 | 4,680 | 4,730 | 4,630 | 4,700 | 4,700 | 11.977.320 |
| 29 feb 2024 | 4,690 | 4,800 | 4,650 | 4,660 | 4,660 | 26.499.848 |
| 28 feb 2024 | 4,670 | 4,760 | 4,650 | 4,670 | 4,670 | 18.191.566 |
| 27 feb 2024 | 4,650 | 4,670 | 4,560 | 4,640 | 4,640 | 13.604.623 |
| 26 feb 2024 | 4,650 | 4,690 | 4,530 | 4,650 | 4,650 | 27.121.628 |
| 23 feb 2024 | 4,760 | 4,760 | 4,590 | 4,650 | 4,650 | 38.983.807 |
| 22 feb 2024 | 4,790 | 4,820 | 4,710 | 4,790 | 4,790 | 19.260.905 |
| 21 feb 2024 | 4,690 | 4,850 | 4,650 | 4,780 | 4,780 | 32.714.996 |
| 20 feb 2024 | 4,570 | 4,730 | 4,520 | 4,700 | 4,700 | 24.673.725 |
| 19 feb 2024 | 4,380 | 4,590 | 4,370 | 4,560 | 4,560 | 31.600.160 |
| 16 feb 2024 | 4,260 | 4,380 | 4,250 | 4,340 | 4,340 | 28.237.454 |
| 15 feb 2024 | 4,280 | 4,320 | 4,200 | 4,250 | 4,250 | 11.902.974 |
| 14 feb 2024 | 4,190 | 4,300 | 4,120 | 4,280 | 4,280 | 12.867.512 |
| 09 feb 2024 | 4,310 | 4,310 | 4,190 | 4,270 | 4,270 | 7.118.463 |
| 08 feb 2024 | 4,360 | 4,470 | 4,320 | 4,350 | 4,350 | 43.136.467 |
| 07 feb 2024 | 4,390 | 4,400 | 4,320 | 4,360 | 4,360 | 17.728.436 |
| 06 feb 2024 | 4,250 | 4,400 | 4,160 | 4,370 | 4,370 | 40.367.975 |
| 05 feb 2024 | 4,320 | 4,320 | 4,150 | 4,200 | 4,200 | 33.930.026 |
| 02 feb 2024 | 4,480 | 4,580 | 4,350 | 4,400 | 4,400 | 24.289.096 |
| 01 feb 2024 | 4,520 | 4,550 | 4,410 | 4,450 | 4,450 | 47.199.753 |
| 31 gen 2024 | 4,690 | 4,770 | 4,490 | 4,540 | 4,540 | 58.926.067 |
| 30 gen 2024 | 5,050 | 5,060 | 4,770 | 4,770 | 4,770 | 40.961.280 |
| 29 gen 2024 | 5,320 | 5,440 | 4,890 | 5,090 | 5,090 | 73.310.853 |
| 26 gen 2024 | 5,800 | 5,870 | 5,650 | 5,670 | 5,670 | 20.830.601 |
| 25 gen 2024 | 5,800 | 5,960 | 5,770 | 5,880 | 5,880 | 16.348.613 |
| 24 gen 2024 | 5,670 | 5,830 | 5,580 | 5,800 | 5,800 | 16.674.721 |
| 23 gen 2024 | 5,580 | 5,650 | 5,470 | 5,600 | 5,600 | 14.981.560 |
| 22 gen 2024 | 5,750 | 5,790 | 5,500 | 5,570 | 5,570 | 12.608.619 |
| 19 gen 2024 | 5,880 | 5,890 | 5,710 | 5,790 | 5,790 | 9.106.891 |
| 18 gen 2024 | 5,730 | 5,910 | 5,690 | 5,870 | 5,870 | 15.913.925 |
| 17 gen 2024 | 5,980 | 5,980 | 5,700 | 5,730 | 5,730 | 21.112.137 |
| 16 gen 2024 | 6,090 | 6,120 | 5,980 | 5,980 | 5,980 | 9.931.446 |
| 15 gen 2024 | 6,210 | 6,210 | 6,070 | 6,120 | 6,120 | 10.715.975 |
| 12 gen 2024 | 6,000 | 6,240 | 6,000 | 6,210 | 6,210 | 17.828.545 |
| 11 gen 2024 | 6,100 | 6,100 | 6,010 | 6,010 | 6,010 | 7.621.657 |
| 10 gen 2024 | 5,980 | 6,090 | 5,950 | 6,050 | 6,050 | 14.259.954 |
| 09 gen 2024 | 5,930 | 6,150 | 5,890 | 5,980 | 5,980 | 13.746.694 |
| 08 gen 2024 | 6,050 | 6,070 | 5,890 | 5,930 | 5,930 | 7.923.612 |
| 05 gen 2024 | 6,020 | 6,080 | 5,950 | 6,020 | 6,020 | 23.535.751 |
| 04 gen 2024 | 6,130 | 6,180 | 5,980 | 6,020 | 6,020 | 34.198.068 |
| 03 gen 2024 | 5,820 | 6,120 | 5,770 | 6,080 | 6,080 | 30.067.844 |
| 02 gen 2024 | 5,650 | 5,820 | 5,650 | 5,810 | 5,810 | 12.449.097 |
| 29 dic 2023 | 5,590 | 5,690 | 5,540 | 5,680 | 5,680 | 10.135.523 |
| 28 dic 2023 | 5,540 | 5,620 | 5,510 | 5,580 | 5,580 | 5.470.116 |
| 27 dic 2023 | 5,300 | 5,550 | 5,300 | 5,540 | 5,540 | 9.925.046 |
| 22 dic 2023 | 5,360 | 5,450 | 5,330 | 5,350 | 5,350 | 5.556.473 |
| 21 dic 2023 | 5,250 | 5,390 | 5,240 | 5,360 | 5,360 | 3.971.241 |
| 20 dic 2023 | 5,270 | 5,360 | 5,260 | 5,270 | 5,270 | 5.736.485 |
| 19 dic 2023 | 5,380 | 5,380 | 5,270 | 5,280 | 5,280 | 7.523.738 |
| 18 dic 2023 | 5,280 | 5,410 | 5,280 | 5,400 | 5,400 | 5.657.066 |
| 15 dic 2023 | 5,270 | 5,400 | 5,260 | 5,340 | 5,340 | 11.519.818 |
| 14 dic 2023 | 5,130 | 5,260 | 5,130 | 5,260 | 5,260 | 11.026.903 |
| 13 dic 2023 | 5,140 | 5,170 | 5,090 | 5,110 | 5,110 | 9.910.377 |
| 12 dic 2023 | 5,110 | 5,170 | 5,090 | 5,140 | 5,140 | 7.010.201 |
| 11 dic 2023 | 5,180 | 5,180 | 5,060 | 5,110 | 5,110 | 7.375.770 |
| 08 dic 2023 | 5,190 | 5,220 | 5,140 | 5,180 | 5,180 | 6.365.238 |
| *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.