Italia markets close in 4 hours
FTSE MIB
33.570,52 +350,21 (+1,05%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,70 +0,13 (+0,16%) Bitcoin EUR
61.861,30 +932,73 (+1,53%)
Tingyi (Cayman Islands) Holding Corp. (0322.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 giu 2024 | 9,830 | 9,930 | 9,530 | 9,660 | 9,660 | 11.412.000 |
| 19 giu 2024 | 9,410 | 9,880 | 9,410 | 9,830 | 9,830 | 9.154.257 |
| 18 giu 2024 | 9,560 | 9,670 | 9,430 | 9,610 | 9,610 | 10.168.623 |
| 17 giu 2024 | 9,370 | 9,780 | 9,240 | 9,560 | 9,560 | 7.441.588 |
| 14 giu 2024 | 9,510 | 9,590 | 9,350 | 9,350 | 9,350 | 5.099.250 |
| 13 giu 2024 | 9,280 | 9,580 | 9,280 | 9,510 | 9,510 | 7.626.400 |
| 12 giu 2024 | 9,010 | 9,270 | 8,990 | 9,200 | 9,200 | 8.544.260 |
| 12 giu 2024 | 0.29765 Dividendo | |||||
| 11 giu 2024 | 9,610 | 9,790 | 9,380 | 9,630 | 9,332 | 14.126.273 |
| 07 giu 2024 | 9,940 | 10,040 | 9,800 | 9,800 | 9,497 | 15.541.174 |
| 06 giu 2024 | 9,720 | 10,140 | 9,720 | 9,940 | 9,633 | 10.490.500 |
| 05 giu 2024 | 9,550 | 9,970 | 9,550 | 9,830 | 9,526 | 10.676.675 |
| 04 giu 2024 | 9,500 | 9,740 | 9,280 | 9,580 | 9,284 | 10.059.649 |
| 03 giu 2024 | 9,590 | 9,790 | 9,410 | 9,450 | 9,158 | 12.756.465 |
| 31 mag 2024 | 9,580 | 9,640 | 9,430 | 9,550 | 9,255 | 43.501.697 |
| 30 mag 2024 | 9,690 | 9,700 | 9,430 | 9,580 | 9,284 | 14.692.273 |
| 29 mag 2024 | 9,960 | 9,960 | 9,680 | 9,680 | 9,381 | 7.492.800 |
| 28 mag 2024 | 10,020 | 10,200 | 9,920 | 9,960 | 9,652 | 8.005.902 |
| 27 mag 2024 | 9,580 | 10,080 | 9,500 | 10,040 | 9,730 | 9.809.867 |
| 24 mag 2024 | 9,700 | 9,710 | 9,460 | 9,550 | 9,255 | 8.892.200 |
| 23 mag 2024 | 9,950 | 9,960 | 9,700 | 9,760 | 9,458 | 5.732.252 |
| 22 mag 2024 | 10,000 | 10,240 | 9,910 | 9,950 | 9,642 | 5.355.451 |
| 21 mag 2024 | 10,360 | 10,360 | 9,860 | 10,000 | 9,691 | 9.297.878 |
| 20 mag 2024 | 10,460 | 10,600 | 10,320 | 10,360 | 10,040 | 11.295.618 |
| 17 mag 2024 | 10,540 | 10,640 | 10,220 | 10,460 | 10,137 | 8.383.471 |
| 16 mag 2024 | 10,260 | 10,700 | 10,020 | 10,520 | 10,195 | 21.185.473 |
| 14 mag 2024 | 9,980 | 10,340 | 9,910 | 10,260 | 9,943 | 10.040.558 |
| 13 mag 2024 | 9,760 | 9,960 | 9,600 | 9,950 | 9,642 | 9.547.009 |
| 10 mag 2024 | 9,510 | 9,780 | 9,510 | 9,750 | 9,449 | 9.866.041 |
| 09 mag 2024 | 9,230 | 9,380 | 9,160 | 9,350 | 9,061 | 3.198.128 |
| 08 mag 2024 | 9,350 | 9,450 | 9,180 | 9,230 | 8,945 | 6.944.077 |
| 07 mag 2024 | 9,220 | 9,350 | 9,120 | 9,300 | 9,013 | 5.381.456 |
| 06 mag 2024 | 8,850 | 9,260 | 8,790 | 9,210 | 8,925 | 5.449.558 |
| 03 mag 2024 | 8,860 | 8,990 | 8,810 | 8,900 | 8,625 | 3.710.076 |
| 02 mag 2024 | 8,670 | 8,890 | 8,570 | 8,860 | 8,586 | 4.057.022 |
| 30 apr 2024 | 8,710 | 8,800 | 8,610 | 8,670 | 8,402 | 6.170.469 |
| 29 apr 2024 | 8,800 | 8,890 | 8,690 | 8,710 | 8,441 | 5.678.000 |
| 26 apr 2024 | 8,710 | 8,930 | 8,650 | 8,820 | 8,547 | 5.570.668 |
| 25 apr 2024 | 8,550 | 8,820 | 8,550 | 8,640 | 8,373 | 4.389.759 |
| 24 apr 2024 | 8,700 | 8,700 | 8,450 | 8,590 | 8,324 | 4.905.081 |
| 23 apr 2024 | 8,300 | 8,670 | 8,300 | 8,540 | 8,276 | 4.944.612 |
| 22 apr 2024 | 8,400 | 8,530 | 8,370 | 8,400 | 8,140 | 3.628.647 |
| 19 apr 2024 | 8,310 | 8,390 | 8,240 | 8,300 | 8,043 | 4.943.329 |
| 18 apr 2024 | 8,270 | 8,450 | 8,250 | 8,370 | 8,111 | 5.656.037 |
| 17 apr 2024 | 8,300 | 8,450 | 8,270 | 8,290 | 8,034 | 4.143.500 |
| 16 apr 2024 | 8,600 | 8,600 | 8,250 | 8,300 | 8,043 | 10.116.043 |
| 15 apr 2024 | 8,700 | 8,700 | 8,440 | 8,520 | 8,257 | 9.078.000 |
| 12 apr 2024 | 8,800 | 8,800 | 8,550 | 8,620 | 8,354 | 7.674.000 |
| 11 apr 2024 | 8,610 | 8,840 | 8,550 | 8,800 | 8,528 | 7.032.481 |
| 10 apr 2024 | 8,850 | 8,850 | 8,580 | 8,770 | 8,499 | 10.087.160 |
| 09 apr 2024 | 8,620 | 8,840 | 8,620 | 8,740 | 8,470 | 2.710.112 |
| 08 apr 2024 | 8,500 | 8,640 | 8,460 | 8,570 | 8,305 | 5.426.000 |
| 05 apr 2024 | 8,680 | 8,780 | 8,460 | 8,540 | 8,276 | 4.606.747 |
| 03 apr 2024 | 8,750 | 8,750 | 8,540 | 8,590 | 8,324 | 5.443.321 |
| 02 apr 2024 | 8,580 | 8,870 | 8,580 | 8,690 | 8,421 | 8.856.934 |
| 28 mar 2024 | 8,720 | 8,750 | 8,510 | 8,580 | 8,315 | 7.460.473 |
| 27 mar 2024 | 8,820 | 8,950 | 8,220 | 8,720 | 8,450 | 25.118.734 |
| 26 mar 2024 | 9,300 | 9,390 | 8,810 | 8,820 | 8,547 | 5.994.000 |
| 25 mar 2024 | 9,310 | 9,310 | 9,060 | 9,090 | 8,809 | 6.250.000 |
| 22 mar 2024 | 9,310 | 9,360 | 9,110 | 9,250 | 8,964 | 10.244.000 |
| 21 mar 2024 | 9,240 | 9,380 | 9,170 | 9,190 | 8,906 | 6.934.464 |
| 20 mar 2024 | 9,190 | 9,190 | 8,970 | 9,060 | 8,780 | 5.460.198 |
| 19 mar 2024 | 9,120 | 9,210 | 8,800 | 9,130 | 8,848 | 9.430.142 |
| 18 mar 2024 | 9,020 | 9,190 | 8,960 | 9,120 | 8,838 | 4.544.404 |
| 15 mar 2024 | 9,260 | 9,420 | 8,900 | 8,990 | 8,712 | 16.994.880 |
| 14 mar 2024 | 9,430 | 9,470 | 9,300 | 9,380 | 9,090 | 7.654.291 |
| 13 mar 2024 | 9,400 | 9,460 | 9,290 | 9,350 | 9,061 | 7.849.800 |
| 12 mar 2024 | 8,970 | 9,390 | 8,910 | 9,320 | 9,032 | 7.873.759 |
| 11 mar 2024 | 8,780 | 9,020 | 8,710 | 8,970 | 8,693 | 4.098.636 |
| 08 mar 2024 | 8,800 | 8,990 | 8,800 | 8,850 | 8,576 | 6.604.500 |
| 07 mar 2024 | 8,780 | 9,000 | 8,760 | 8,810 | 8,538 | 9.925.234 |
| 06 mar 2024 | 8,520 | 8,840 | 8,520 | 8,730 | 8,460 | 4.002.000 |
| 05 mar 2024 | 8,870 | 8,870 | 8,500 | 8,590 | 8,324 | 6.442.942 |
| 04 mar 2024 | 8,720 | 8,980 | 8,690 | 8,900 | 8,625 | 9.506.055 |
| 01 mar 2024 | 8,730 | 8,840 | 8,570 | 8,720 | 8,450 | 9.252.451 |
| 29 feb 2024 | 8,400 | 8,840 | 8,400 | 8,730 | 8,460 | 15.673.474 |
| 28 feb 2024 | 8,430 | 8,560 | 8,280 | 8,450 | 8,189 | 10.880.000 |
| 27 feb 2024 | 8,250 | 8,550 | 8,200 | 8,450 | 8,189 | 17.006.132 |
| 26 feb 2024 | 8,400 | 8,490 | 8,160 | 8,190 | 7,937 | 13.421.072 |
| 23 feb 2024 | 8,270 | 8,470 | 8,250 | 8,350 | 8,092 | 12.180.000 |
| 22 feb 2024 | 7,870 | 8,270 | 7,870 | 8,230 | 7,976 | 11.274.234 |
| 21 feb 2024 | 7,720 | 7,960 | 7,670 | 7,870 | 7,627 | 8.915.085 |
| 20 feb 2024 | 7,570 | 7,730 | 7,470 | 7,730 | 7,491 | 7.739.300 |
| 19 feb 2024 | 8,040 | 8,040 | 7,470 | 7,500 | 7,268 | 16.379.694 |
| 16 feb 2024 | 7,630 | 8,020 | 7,630 | 8,000 | 7,753 | 3.098.427 |
| 15 feb 2024 | 7,610 | 7,830 | 7,610 | 7,770 | 7,530 | 3.184.608 |
| 14 feb 2024 | 7,740 | 7,740 | 7,600 | 7,650 | 7,414 | 2.796.796 |
| 09 feb 2024 | 7,770 | 7,770 | 7,770 | 7,770 | 7,530 | - |
| 08 feb 2024 | 7,850 | 8,050 | 7,820 | 7,950 | 7,704 | 2.658.332 |
| 07 feb 2024 | 8,060 | 8,160 | 7,850 | 7,900 | 7,656 | 5.574.349 |
| 06 feb 2024 | 7,530 | 8,130 | 7,530 | 8,090 | 7,840 | 6.828.300 |
| 05 feb 2024 | 7,730 | 7,910 | 7,600 | 7,630 | 7,394 | 4.006.937 |
| 02 feb 2024 | 8,000 | 8,000 | 7,710 | 7,740 | 7,501 | 3.268.609 |
| 01 feb 2024 | 7,720 | 7,960 | 7,620 | 7,830 | 7,588 | 8.098.728 |
| 31 gen 2024 | 7,840 | 7,860 | 7,670 | 7,760 | 7,520 | 8.589.758 |
| 30 gen 2024 | 7,850 | 7,980 | 7,670 | 7,830 | 7,588 | 16.541.625 |
| 29 gen 2024 | 7,530 | 7,880 | 7,530 | 7,850 | 7,607 | 11.736.420 |
| 26 gen 2024 | 7,620 | 7,660 | 7,440 | 7,530 | 7,297 | 8.594.800 |
| 25 gen 2024 | 7,450 | 7,690 | 7,400 | 7,620 | 7,384 | 9.945.792 |
| 24 gen 2024 | 7,400 | 7,420 | 7,080 | 7,340 | 7,113 | 15.378.070 |
| *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.