Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.160,41 -530,72 (-0,89%)
WH Group Limited (0288.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 5,820 | 5,890 | 5,800 | 5,830 | 5,830 | 26.748.580 |
| 25 apr 2024 | 5,820 | 5,840 | 5,720 | 5,800 | 5,800 | 18.272.304 |
| 24 apr 2024 | 5,790 | 5,920 | 5,760 | 5,830 | 5,830 | 56.221.903 |
| 23 apr 2024 | 5,560 | 5,820 | 5,530 | 5,800 | 5,800 | 46.193.671 |
| 22 apr 2024 | 5,480 | 5,580 | 5,440 | 5,480 | 5,480 | 22.965.749 |
| 19 apr 2024 | 5,380 | 5,450 | 5,340 | 5,390 | 5,390 | 17.657.260 |
| 18 apr 2024 | 5,380 | 5,450 | 5,330 | 5,410 | 5,410 | 18.726.761 |
| 17 apr 2024 | 5,350 | 5,450 | 5,350 | 5,420 | 5,420 | 16.549.862 |
| 16 apr 2024 | 5,340 | 5,390 | 5,280 | 5,360 | 5,360 | 15.307.326 |
| 15 apr 2024 | 5,460 | 5,540 | 5,400 | 5,410 | 5,410 | 10.391.359 |
| 12 apr 2024 | 5,630 | 5,630 | 5,490 | 5,520 | 5,520 | 36.368.551 |
| 11 apr 2024 | 5,460 | 5,640 | 5,440 | 5,630 | 5,630 | 55.134.278 |
| 10 apr 2024 | 5,440 | 5,550 | 5,410 | 5,500 | 5,500 | 56.144.771 |
| 09 apr 2024 | 5,350 | 5,460 | 5,290 | 5,440 | 5,440 | 40.922.308 |
| 08 apr 2024 | 5,140 | 5,360 | 5,140 | 5,300 | 5,300 | 30.512.783 |
| 05 apr 2024 | 5,280 | 5,280 | 5,040 | 5,150 | 5,150 | 28.049.294 |
| 03 apr 2024 | 5,340 | 5,340 | 5,220 | 5,270 | 5,270 | 30.014.422 |
| 02 apr 2024 | 5,300 | 5,400 | 5,250 | 5,370 | 5,370 | 48.085.356 |
| 28 mar 2024 | 5,010 | 5,350 | 5,000 | 5,160 | 5,160 | 37.144.662 |
| 27 mar 2024 | 5,000 | 5,400 | 4,980 | 5,270 | 5,270 | 40.473.545 |
| 26 mar 2024 | 5,180 | 5,210 | 5,060 | 5,150 | 5,150 | 23.269.912 |
| 25 mar 2024 | 5,130 | 5,190 | 5,090 | 5,120 | 5,120 | 12.452.789 |
| 22 mar 2024 | 5,240 | 5,270 | 5,090 | 5,160 | 5,160 | 12.470.572 |
| 21 mar 2024 | 5,210 | 5,290 | 5,150 | 5,240 | 5,240 | 14.762.206 |
| 20 mar 2024 | 5,140 | 5,250 | 5,130 | 5,190 | 5,190 | 15.105.958 |
| 19 mar 2024 | 5,200 | 5,220 | 5,130 | 5,170 | 5,170 | 17.534.724 |
| 18 mar 2024 | 5,320 | 5,340 | 5,160 | 5,200 | 5,200 | 21.631.881 |
| 15 mar 2024 | 5,350 | 5,510 | 5,210 | 5,350 | 5,350 | 121.703.320 |
| 14 mar 2024 | 5,370 | 5,530 | 5,370 | 5,410 | 5,410 | 36.858.449 |
| 13 mar 2024 | 5,180 | 5,350 | 5,180 | 5,330 | 5,330 | 21.020.595 |
| 12 mar 2024 | 5,170 | 5,240 | 5,100 | 5,210 | 5,210 | 23.714.808 |
| 11 mar 2024 | 5,020 | 5,220 | 5,020 | 5,130 | 5,130 | 24.908.865 |
| 08 mar 2024 | 4,870 | 5,180 | 4,870 | 5,020 | 5,020 | 31.328.383 |
| 07 mar 2024 | 4,790 | 4,890 | 4,770 | 4,830 | 4,830 | 18.152.841 |
| 06 mar 2024 | 4,720 | 4,750 | 4,680 | 4,740 | 4,740 | 17.373.659 |
| 05 mar 2024 | 4,760 | 4,800 | 4,660 | 4,740 | 4,740 | 16.848.255 |
| 04 mar 2024 | 4,770 | 4,860 | 4,760 | 4,850 | 4,850 | 20.476.213 |
| 01 mar 2024 | 4,710 | 4,820 | 4,650 | 4,750 | 4,750 | 15.564.645 |
| 29 feb 2024 | 4,770 | 4,830 | 4,700 | 4,720 | 4,720 | 49.260.141 |
| 28 feb 2024 | 4,830 | 4,850 | 4,760 | 4,770 | 4,770 | 14.515.293 |
| 27 feb 2024 | 4,830 | 4,830 | 4,760 | 4,800 | 4,800 | 16.405.395 |
| 26 feb 2024 | 4,830 | 4,860 | 4,800 | 4,830 | 4,830 | 7.521.187 |
| 23 feb 2024 | 4,860 | 4,900 | 4,810 | 4,840 | 4,840 | 22.363.967 |
| 22 feb 2024 | 4,820 | 4,890 | 4,780 | 4,880 | 4,880 | 19.443.102 |
| 21 feb 2024 | 4,760 | 4,890 | 4,720 | 4,820 | 4,820 | 26.494.800 |
| 20 feb 2024 | 4,700 | 4,750 | 4,640 | 4,750 | 4,750 | 17.313.316 |
| 19 feb 2024 | 4,740 | 4,790 | 4,700 | 4,700 | 4,700 | 8.339.920 |
| 16 feb 2024 | 4,630 | 4,750 | 4,610 | 4,740 | 4,740 | 13.466.371 |
| 15 feb 2024 | 4,590 | 4,620 | 4,520 | 4,590 | 4,590 | 14.332.572 |
| 14 feb 2024 | 4,620 | 4,620 | 4,480 | 4,590 | 4,590 | 24.155.930 |
| 09 feb 2024 | 4,620 | 4,620 | 4,620 | 4,620 | 4,620 | - |
| 08 feb 2024 | 4,740 | 4,800 | 4,650 | 4,660 | 4,660 | 18.770.353 |
| 07 feb 2024 | 4,690 | 4,770 | 4,670 | 4,730 | 4,730 | 27.610.886 |
| 06 feb 2024 | 4,510 | 4,670 | 4,410 | 4,640 | 4,640 | 32.768.337 |
| 05 feb 2024 | 4,600 | 4,610 | 4,520 | 4,560 | 4,560 | 14.235.946 |
| 02 feb 2024 | 4,610 | 4,700 | 4,570 | 4,610 | 4,610 | 16.850.971 |
| 01 feb 2024 | 4,600 | 4,670 | 4,540 | 4,590 | 4,590 | 28.517.213 |
| 31 gen 2024 | 4,640 | 4,700 | 4,560 | 4,600 | 4,600 | 34.698.129 |
| 30 gen 2024 | 4,730 | 4,750 | 4,620 | 4,640 | 4,640 | 16.955.585 |
| 29 gen 2024 | 4,660 | 4,780 | 4,650 | 4,750 | 4,750 | 23.587.092 |
| 26 gen 2024 | 4,780 | 4,800 | 4,630 | 4,660 | 4,660 | 20.257.027 |
| 25 gen 2024 | 4,880 | 4,950 | 4,810 | 4,850 | 4,850 | 16.988.485 |
| 24 gen 2024 | 4,770 | 4,900 | 4,750 | 4,880 | 4,880 | 13.762.899 |
| 23 gen 2024 | 4,750 | 4,790 | 4,680 | 4,740 | 4,740 | 18.570.829 |
| 22 gen 2024 | 4,800 | 4,810 | 4,680 | 4,720 | 4,720 | 15.010.343 |
| 19 gen 2024 | 4,780 | 4,810 | 4,740 | 4,770 | 4,770 | 12.510.761 |
| 18 gen 2024 | 4,880 | 4,970 | 4,710 | 4,760 | 4,760 | 31.925.499 |
| 17 gen 2024 | 4,970 | 5,000 | 4,850 | 4,880 | 4,880 | 21.900.107 |
| 16 gen 2024 | 5,070 | 5,070 | 4,970 | 5,010 | 5,010 | 18.631.002 |
| 15 gen 2024 | 5,110 | 5,110 | 5,110 | 5,110 | 5,110 | - |
| 12 gen 2024 | 5,000 | 5,110 | 4,960 | 5,110 | 5,110 | 14.132.404 |
| 11 gen 2024 | 5,130 | 5,160 | 4,990 | 5,000 | 5,000 | 37.462.986 |
| 10 gen 2024 | 4,950 | 4,980 | 4,880 | 4,940 | 4,940 | 11.232.055 |
| 09 gen 2024 | 4,870 | 4,950 | 4,870 | 4,910 | 4,910 | 10.300.396 |
| 08 gen 2024 | 5,000 | 5,000 | 4,830 | 4,870 | 4,870 | 10.491.782 |
| 05 gen 2024 | 5,000 | 5,020 | 4,940 | 5,000 | 5,000 | 11.759.535 |
| 04 gen 2024 | 4,970 | 5,100 | 4,940 | 5,030 | 5,030 | 21.814.241 |
| 03 gen 2024 | 4,960 | 5,000 | 4,880 | 4,960 | 4,960 | 18.093.009 |
| 02 gen 2024 | 5,040 | 5,070 | 4,960 | 4,960 | 4,960 | 13.716.965 |
| 29 dic 2023 | 4,970 | 5,040 | 4,970 | 5,040 | 5,040 | 9.240.359 |
| 28 dic 2023 | 4,950 | 5,030 | 4,940 | 4,970 | 4,970 | 15.241.725 |
| 27 dic 2023 | 4,980 | 5,020 | 4,850 | 4,960 | 4,960 | 12.077.467 |
| 22 dic 2023 | 4,910 | 5,050 | 4,910 | 4,980 | 4,980 | 48.651.885 |
| 21 dic 2023 | 5,010 | 5,010 | 4,870 | 4,910 | 4,910 | 33.356.361 |
| 20 dic 2023 | 5,000 | 5,030 | 4,940 | 4,940 | 4,940 | 27.129.423 |
| 19 dic 2023 | 5,010 | 5,060 | 4,970 | 5,010 | 5,010 | 35.116.714 |
| 18 dic 2023 | 4,990 | 5,040 | 4,960 | 5,010 | 5,010 | 21.942.246 |
| 15 dic 2023 | 5,040 | 5,070 | 4,990 | 5,040 | 5,040 | 42.750.058 |
| 14 dic 2023 | 4,810 | 5,020 | 4,780 | 4,970 | 4,970 | 44.428.052 |
| 13 dic 2023 | 4,780 | 4,840 | 4,760 | 4,780 | 4,780 | 16.247.409 |
| 12 dic 2023 | 4,740 | 4,790 | 4,680 | 4,780 | 4,780 | 25.420.440 |
| 11 dic 2023 | 4,760 | 4,800 | 4,650 | 4,740 | 4,740 | 17.231.499 |
| 08 dic 2023 | 4,840 | 4,900 | 4,800 | 4,820 | 4,820 | 14.446.533 |
| 07 dic 2023 | 4,890 | 4,910 | 4,800 | 4,840 | 4,840 | 16.872.650 |
| 06 dic 2023 | 4,760 | 4,990 | 4,760 | 4,890 | 4,890 | 23.348.775 |
| 05 dic 2023 | 5,020 | 5,050 | 4,850 | 4,880 | 4,880 | 19.440.443 |
| 04 dic 2023 | 5,100 | 5,100 | 4,930 | 5,020 | 5,020 | 30.219.714 |
| 01 dic 2023 | 5,000 | 5,020 | 4,900 | 4,960 | 4,960 | 36.240.990 |
| 30 nov 2023 | 4,910 | 5,050 | 4,880 | 5,020 | 5,020 | 64.352.157 |
| 29 nov 2023 | 4,810 | 4,920 | 4,810 | 4,910 | 4,910 | 40.088.851 |
| *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.