Italia markets closed
FTSE MIB
34.249,77 +309,97 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,10 (+2,02%) Nikkei 225
37.934,76 +306,26 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.620,45 +601,15 (+1,02%)
Cathay Pacific Airways Limited (0293.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
29 apr 2023 - 29 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 8,250 | 8,390 | 8,210 | 8,370 | 8,370 | 5.138.944 |
| 25 apr 2024 | 8,200 | 8,280 | 8,140 | 8,270 | 8,270 | 4.393.455 |
| 24 apr 2024 | 8,080 | 8,220 | 8,070 | 8,210 | 8,210 | 4.421.360 |
| 23 apr 2024 | 8,150 | 8,170 | 8,040 | 8,060 | 8,060 | 6.812.951 |
| 22 apr 2024 | 8,090 | 8,240 | 8,060 | 8,070 | 8,070 | 5.243.872 |
| 19 apr 2024 | 8,150 | 8,190 | 8,000 | 8,060 | 8,060 | 6.150.828 |
| 18 apr 2024 | 8,020 | 8,190 | 8,020 | 8,170 | 8,170 | 3.386.769 |
| 17 apr 2024 | 7,950 | 8,100 | 7,950 | 8,030 | 8,030 | 2.360.100 |
| 16 apr 2024 | 8,130 | 8,280 | 7,950 | 7,960 | 7,960 | 6.415.018 |
| 15 apr 2024 | 8,220 | 8,250 | 8,150 | 8,170 | 8,170 | 3.751.584 |
| 12 apr 2024 | 8,300 | 8,350 | 8,210 | 8,280 | 8,280 | 8.409.552 |
| 11 apr 2024 | 8,350 | 8,370 | 8,240 | 8,260 | 8,260 | 3.507.329 |
| 10 apr 2024 | 8,240 | 8,410 | 8,240 | 8,390 | 8,390 | 4.922.101 |
| 09 apr 2024 | 8,300 | 8,340 | 8,240 | 8,260 | 8,260 | 2.933.705 |
| 08 apr 2024 | 8,370 | 8,370 | 8,180 | 8,310 | 8,310 | 7.669.941 |
| 05 apr 2024 | 8,410 | 8,430 | 8,320 | 8,350 | 8,350 | 3.532.037 |
| 03 apr 2024 | 8,560 | 8,560 | 8,400 | 8,410 | 8,410 | 5.062.978 |
| 02 apr 2024 | 8,510 | 8,630 | 8,410 | 8,540 | 8,540 | 7.492.204 |
| 02 apr 2024 | 0.43 Dividendo | |||||
| 28 mar 2024 | 8,770 | 8,900 | 8,750 | 8,890 | 8,460 | 9.398.302 |
| 27 mar 2024 | 8,820 | 8,880 | 8,770 | 8,820 | 8,393 | 4.149.012 |
| 26 mar 2024 | 8,780 | 8,860 | 8,760 | 8,800 | 8,374 | 5.445.023 |
| 25 mar 2024 | 8,650 | 8,830 | 8,570 | 8,740 | 8,317 | 6.727.000 |
| 22 mar 2024 | 8,750 | 8,800 | 8,620 | 8,650 | 8,232 | 7.782.723 |
| 21 mar 2024 | 8,730 | 8,860 | 8,730 | 8,800 | 8,374 | 5.284.179 |
| 20 mar 2024 | 8,720 | 8,830 | 8,570 | 8,720 | 8,298 | 9.137.000 |
| 19 mar 2024 | 8,850 | 8,850 | 8,720 | 8,720 | 8,298 | 7.187.710 |
| 18 mar 2024 | 8,730 | 8,930 | 8,720 | 8,830 | 8,403 | 9.918.620 |
| 15 mar 2024 | 8,800 | 8,900 | 8,700 | 8,750 | 8,327 | 16.348.989 |
| 14 mar 2024 | 9,100 | 9,100 | 8,770 | 8,870 | 8,441 | 37.597.444 |
| 13 mar 2024 | 8,660 | 9,350 | 8,660 | 9,180 | 8,736 | 66.358.309 |
| 12 mar 2024 | 8,400 | 8,720 | 8,360 | 8,680 | 8,260 | 13.298.225 |
| 11 mar 2024 | 8,440 | 8,490 | 8,350 | 8,380 | 7,975 | 6.675.400 |
| 08 mar 2024 | 8,500 | 8,530 | 8,390 | 8,440 | 8,032 | 5.514.109 |
| 07 mar 2024 | 8,420 | 8,550 | 8,420 | 8,490 | 8,079 | 5.774.709 |
| 06 mar 2024 | 8,410 | 8,450 | 8,350 | 8,420 | 8,013 | 2.544.098 |
| 05 mar 2024 | 8,410 | 8,510 | 8,370 | 8,410 | 8,003 | 8.450.833 |
| 04 mar 2024 | 8,480 | 8,500 | 8,340 | 8,480 | 8,070 | 5.269.133 |
| 01 mar 2024 | 8,370 | 8,500 | 8,370 | 8,440 | 8,032 | 6.417.000 |
| 29 feb 2024 | 8,390 | 8,510 | 8,350 | 8,480 | 8,070 | 7.775.272 |
| 28 feb 2024 | 8,500 | 8,520 | 8,390 | 8,410 | 8,003 | 6.182.072 |
| 27 feb 2024 | 8,450 | 8,510 | 8,400 | 8,490 | 8,079 | 17.545.371 |
| 26 feb 2024 | 8,150 | 8,500 | 8,140 | 8,400 | 7,994 | 28.890.700 |
| 23 feb 2024 | 8,120 | 8,220 | 8,110 | 8,150 | 7,756 | 5.230.554 |
| 22 feb 2024 | 8,100 | 8,150 | 8,050 | 8,140 | 7,746 | 5.263.694 |
| 21 feb 2024 | 8,100 | 8,170 | 8,080 | 8,140 | 7,746 | 4.315.272 |
| 20 feb 2024 | 8,070 | 8,150 | 8,010 | 8,110 | 7,718 | 3.629.386 |
| 19 feb 2024 | 8,130 | 8,200 | 8,080 | 8,110 | 7,718 | 3.903.752 |
| 16 feb 2024 | 8,160 | 8,230 | 8,070 | 8,190 | 7,794 | 7.001.238 |
| 15 feb 2024 | 8,070 | 8,200 | 8,050 | 8,140 | 7,746 | 4.642.092 |
| 14 feb 2024 | 8,130 | 8,190 | 7,970 | 8,160 | 7,765 | 5.103.110 |
| 09 feb 2024 | 8,130 | 8,130 | 8,130 | 8,130 | 7,737 | - |
| 08 feb 2024 | 8,010 | 8,230 | 8,000 | 8,030 | 7,642 | 6.966.299 |
| 07 feb 2024 | 8,000 | 8,080 | 7,970 | 8,000 | 7,613 | 3.106.579 |
| 06 feb 2024 | 7,970 | 8,030 | 7,930 | 8,000 | 7,613 | 3.093.657 |
| 05 feb 2024 | 8,030 | 8,030 | 7,920 | 7,920 | 7,537 | 3.372.936 |
| 02 feb 2024 | 8,050 | 8,120 | 7,970 | 8,040 | 7,651 | 4.127.909 |
| 01 feb 2024 | 7,990 | 8,120 | 7,920 | 7,990 | 7,604 | 6.033.348 |
| 31 gen 2024 | 7,850 | 7,970 | 7,820 | 7,970 | 7,584 | 6.341.596 |
| 30 gen 2024 | 7,950 | 7,950 | 7,800 | 7,820 | 7,442 | 3.522.918 |
| 29 gen 2024 | 7,910 | 7,970 | 7,860 | 7,960 | 7,575 | 3.866.924 |
| 26 gen 2024 | 7,890 | 7,920 | 7,830 | 7,860 | 7,480 | 2.835.650 |
| 25 gen 2024 | 7,810 | 7,900 | 7,740 | 7,890 | 7,508 | 3.279.016 |
| 24 gen 2024 | 7,820 | 7,900 | 7,750 | 7,900 | 7,518 | 6.511.301 |
| 23 gen 2024 | 7,700 | 7,860 | 7,700 | 7,810 | 7,432 | 3.021.538 |
| 22 gen 2024 | 7,840 | 7,840 | 7,670 | 7,700 | 7,328 | 7.028.167 |
| 19 gen 2024 | 7,760 | 7,920 | 7,740 | 7,840 | 7,461 | 3.785.395 |
| 18 gen 2024 | 7,800 | 7,810 | 7,730 | 7,760 | 7,385 | 3.472.710 |
| 17 gen 2024 | 7,900 | 7,920 | 7,800 | 7,800 | 7,423 | 9.748.716 |
| 16 gen 2024 | 7,930 | 8,010 | 7,840 | 7,900 | 7,518 | 3.665.392 |
| 15 gen 2024 | 7,920 | 7,920 | 7,920 | 7,920 | 7,537 | - |
| 12 gen 2024 | 8,010 | 8,030 | 7,900 | 7,920 | 7,537 | 5.397.265 |
| 11 gen 2024 | 8,050 | 8,060 | 7,900 | 8,000 | 7,613 | 5.365.043 |
| 10 gen 2024 | 8,150 | 8,180 | 8,040 | 8,060 | 7,670 | 2.362.287 |
| 09 gen 2024 | 8,100 | 8,230 | 8,100 | 8,200 | 7,803 | 4.915.562 |
| 08 gen 2024 | 8,200 | 8,220 | 8,080 | 8,120 | 7,727 | 2.764.611 |
| 05 gen 2024 | 8,270 | 8,300 | 8,160 | 8,210 | 7,813 | 2.039.272 |
| 04 gen 2024 | 8,080 | 8,300 | 8,030 | 8,260 | 7,860 | 10.084.187 |
| 03 gen 2024 | 8,090 | 8,120 | 8,030 | 8,100 | 7,708 | 4.249.321 |
| 02 gen 2024 | 8,160 | 8,160 | 8,000 | 8,090 | 7,699 | 7.252.545 |
| 29 dic 2023 | 8,220 | 8,240 | 8,150 | 8,160 | 7,765 | 1.682.915 |
| 28 dic 2023 | 8,140 | 8,240 | 8,140 | 8,220 | 7,822 | 2.088.044 |
| 27 dic 2023 | 8,270 | 8,270 | 8,120 | 8,160 | 7,765 | 2.572.309 |
| 22 dic 2023 | 8,310 | 8,340 | 8,270 | 8,270 | 7,870 | 2.182.707 |
| 21 dic 2023 | 8,270 | 8,360 | 8,230 | 8,310 | 7,908 | 2.503.168 |
| 20 dic 2023 | 8,300 | 8,360 | 8,220 | 8,270 | 7,870 | 3.433.328 |
| 19 dic 2023 | 8,320 | 8,330 | 8,250 | 8,300 | 7,899 | 4.033.450 |
| 18 dic 2023 | 8,380 | 8,450 | 8,310 | 8,360 | 7,956 | 6.152.870 |
| 15 dic 2023 | 8,330 | 8,400 | 8,260 | 8,390 | 7,984 | 10.541.157 |
| 14 dic 2023 | 8,140 | 8,310 | 8,040 | 8,300 | 7,899 | 16.823.688 |
| 13 dic 2023 | 7,950 | 8,090 | 7,910 | 8,080 | 7,689 | 11.641.967 |
| 12 dic 2023 | 7,850 | 7,910 | 7,840 | 7,880 | 7,499 | 2.913.284 |
| 11 dic 2023 | 7,790 | 7,860 | 7,740 | 7,830 | 7,451 | 3.774.400 |
| 08 dic 2023 | 7,820 | 7,850 | 7,760 | 7,800 | 7,423 | 9.270.362 |
| 07 dic 2023 | 7,760 | 7,830 | 7,700 | 7,820 | 7,442 | 4.098.773 |
| 06 dic 2023 | 7,820 | 7,870 | 7,700 | 7,820 | 7,442 | 7.133.062 |
| 05 dic 2023 | 7,850 | 7,930 | 7,780 | 7,800 | 7,423 | 6.196.805 |
| 04 dic 2023 | 7,860 | 7,890 | 7,800 | 7,830 | 7,451 | 5.508.020 |
| 01 dic 2023 | 7,880 | 8,050 | 7,850 | 7,860 | 7,480 | 5.635.736 |
| 30 nov 2023 | 7,870 | 7,970 | 7,830 | 7,880 | 7,499 | 4.055.752 |
| *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.