Italia markets open in 1 hour 14 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0764 -0,0002 (-0,02%) Bitcoin EUR
59.636,52 +784,59 (+1,33%) CMC Crypto 200
1.337,11 +60,13 (+4,71%)
Sinopec Shanghai Petrochemical Company Limited (0338.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
In data: 01:31PM HKT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 1,110 | 1,150 | 1,110 | 1,140 | 1,140 | 16.760.000 |
| 03 mag 2024 | 1,140 | 1,140 | 1,110 | 1,120 | 1,120 | 3.207.000 |
| 02 mag 2024 | 1,090 | 1,130 | 1,090 | 1,130 | 1,130 | 6.407.000 |
| 30 apr 2024 | 1,100 | 1,110 | 1,090 | 1,110 | 1,110 | 9.299.000 |
| 29 apr 2024 | 1,110 | 1,130 | 1,090 | 1,110 | 1,110 | 22.384.000 |
| 26 apr 2024 | 1,080 | 1,110 | 1,080 | 1,110 | 1,110 | 14.573.000 |
| 25 apr 2024 | 1,050 | 1,100 | 1,050 | 1,080 | 1,080 | 35.796.562 |
| 24 apr 2024 | 1,040 | 1,050 | 1,020 | 1,040 | 1,040 | 10.046.000 |
| 23 apr 2024 | 1,040 | 1,040 | 1,020 | 1,030 | 1,030 | 13.431.500 |
| 22 apr 2024 | 1,050 | 1,050 | 1,030 | 1,040 | 1,040 | 5.008.793 |
| 19 apr 2024 | 1,030 | 1,060 | 1,020 | 1,050 | 1,050 | 10.037.799 |
| 18 apr 2024 | 1,020 | 1,040 | 1,010 | 1,030 | 1,030 | 6.673.099 |
| 17 apr 2024 | 1,010 | 1,030 | 1,010 | 1,020 | 1,020 | 10.905.000 |
| 16 apr 2024 | 1,030 | 1,040 | 1,000 | 1,010 | 1,010 | 17.326.000 |
| 15 apr 2024 | 1,050 | 1,050 | 1,030 | 1,030 | 1,030 | 11.230.000 |
| 12 apr 2024 | 1,070 | 1,070 | 1,040 | 1,040 | 1,040 | 6.042.000 |
| 11 apr 2024 | 1,060 | 1,070 | 1,050 | 1,070 | 1,070 | 4.506.146 |
| 10 apr 2024 | 1,060 | 1,070 | 1,050 | 1,060 | 1,060 | 4.532.686 |
| 09 apr 2024 | 1,050 | 1,060 | 1,040 | 1,060 | 1,060 | 5.631.000 |
| 08 apr 2024 | 1,040 | 1,060 | 1,030 | 1,050 | 1,050 | 7.205.000 |
| 05 apr 2024 | 1,060 | 1,060 | 1,010 | 1,030 | 1,030 | 4.274.500 |
| 03 apr 2024 | 1,060 | 1,060 | 1,050 | 1,050 | 1,050 | 3.826.000 |
| 02 apr 2024 | 1,030 | 1,060 | 1,030 | 1,060 | 1,060 | 16.621.000 |
| 28 mar 2024 | 1,010 | 1,040 | 1,000 | 1,030 | 1,030 | 9.281.000 |
| 27 mar 2024 | 1,040 | 1,040 | 1,000 | 1,010 | 1,010 | 27.920.000 |
| 26 mar 2024 | 1,040 | 1,050 | 1,020 | 1,030 | 1,030 | 17.548.000 |
| 25 mar 2024 | 1,040 | 1,040 | 1,030 | 1,030 | 1,030 | 21.080.520 |
| 22 mar 2024 | 1,100 | 1,110 | 1,060 | 1,080 | 1,080 | 10.252.000 |
| 21 mar 2024 | 1,100 | 1,110 | 1,100 | 1,100 | 1,100 | 7.668.000 |
| 20 mar 2024 | 1,100 | 1,120 | 1,100 | 1,110 | 1,110 | 4.489.000 |
| 19 mar 2024 | 1,120 | 1,130 | 1,100 | 1,100 | 1,100 | 4.226.000 |
| 18 mar 2024 | 1,110 | 1,130 | 1,100 | 1,120 | 1,120 | 4.730.000 |
| 15 mar 2024 | 1,130 | 1,130 | 1,100 | 1,100 | 1,100 | 13.817.731 |
| 14 mar 2024 | 1,140 | 1,160 | 1,120 | 1,120 | 1,120 | 7.708.000 |
| 13 mar 2024 | 1,130 | 1,150 | 1,120 | 1,130 | 1,130 | 4.446.000 |
| 12 mar 2024 | 1,130 | 1,140 | 1,120 | 1,140 | 1,140 | 4.243.337 |
| 11 mar 2024 | 1,120 | 1,140 | 1,120 | 1,120 | 1,120 | 4.329.000 |
| 08 mar 2024 | 1,120 | 1,120 | 1,110 | 1,120 | 1,120 | 9.546.187 |
| 07 mar 2024 | 1,130 | 1,130 | 1,110 | 1,130 | 1,130 | 4.420.000 |
| 06 mar 2024 | 1,110 | 1,130 | 1,100 | 1,120 | 1,120 | 6.398.000 |
| 05 mar 2024 | 1,120 | 1,120 | 1,090 | 1,110 | 1,110 | 11.270.000 |
| 04 mar 2024 | 1,130 | 1,140 | 1,110 | 1,120 | 1,120 | 7.408.000 |
| 01 mar 2024 | 1,100 | 1,120 | 1,100 | 1,120 | 1,120 | 9.676.605 |
| 29 feb 2024 | 1,090 | 1,110 | 1,090 | 1,100 | 1,100 | 11.576.000 |
| 28 feb 2024 | 1,080 | 1,100 | 1,080 | 1,090 | 1,090 | 17.187.000 |
| 27 feb 2024 | 1,090 | 1,100 | 1,050 | 1,080 | 1,080 | 24.082.000 |
| 26 feb 2024 | 1,100 | 1,120 | 1,090 | 1,090 | 1,090 | 7.343.000 |
| 23 feb 2024 | 1,110 | 1,120 | 1,100 | 1,110 | 1,110 | 5.167.000 |
| 22 feb 2024 | 1,090 | 1,120 | 1,090 | 1,110 | 1,110 | 10.644.000 |
| 21 feb 2024 | 1,080 | 1,110 | 1,070 | 1,100 | 1,100 | 11.748.000 |
| 20 feb 2024 | 1,070 | 1,090 | 1,070 | 1,080 | 1,080 | 4.616.000 |
| 19 feb 2024 | 1,090 | 1,090 | 1,070 | 1,070 | 1,070 | 7.767.000 |
| 16 feb 2024 | 1,030 | 1,090 | 1,030 | 1,090 | 1,090 | 2.968.000 |
| 15 feb 2024 | 1,040 | 1,050 | 1,030 | 1,030 | 1,030 | 2.390.373 |
| 14 feb 2024 | 1,070 | 1,070 | 1,030 | 1,040 | 1,040 | 2.258.574 |
| 09 feb 2024 | 1,080 | 1,090 | 1,050 | 1,060 | 1,060 | 1.142.228 |
| 08 feb 2024 | 1,080 | 1,100 | 1,070 | 1,090 | 1,090 | 4.208.000 |
| 07 feb 2024 | 1,090 | 1,090 | 1,070 | 1,070 | 1,070 | 2.890.000 |
| 06 feb 2024 | 1,030 | 1,090 | 1,030 | 1,080 | 1,080 | 11.115.000 |
| 05 feb 2024 | 1,060 | 1,060 | 1,020 | 1,030 | 1,030 | 10.412.900 |
| 02 feb 2024 | 1,050 | 1,080 | 1,040 | 1,060 | 1,060 | 15.032.000 |
| 01 feb 2024 | 1,060 | 1,070 | 1,040 | 1,050 | 1,050 | 9.251.000 |
| 31 gen 2024 | 1,060 | 1,080 | 1,040 | 1,060 | 1,060 | 10.008.000 |
| 30 gen 2024 | 1,100 | 1,100 | 1,050 | 1,060 | 1,060 | 7.868.000 |
| 29 gen 2024 | 1,090 | 1,100 | 1,080 | 1,100 | 1,100 | 7.268.521 |
| 26 gen 2024 | 1,090 | 1,100 | 1,070 | 1,090 | 1,090 | 10.295.200 |
| 25 gen 2024 | 1,060 | 1,100 | 1,050 | 1,100 | 1,100 | 16.726.000 |
| 24 gen 2024 | 1,010 | 1,060 | 1,000 | 1,060 | 1,060 | 17.076.000 |
| 23 gen 2024 | 1,000 | 1,040 | 1,000 | 1,030 | 1,030 | 5.831.000 |
| 22 gen 2024 | 1,040 | 1,050 | 1,000 | 1,000 | 1,000 | 15.554.755 |
| 19 gen 2024 | 1,060 | 1,070 | 1,040 | 1,040 | 1,040 | 5.498.000 |
| 18 gen 2024 | 1,070 | 1,070 | 1,030 | 1,060 | 1,060 | 21.288.000 |
| 17 gen 2024 | 1,120 | 1,120 | 1,060 | 1,070 | 1,070 | 13.645.998 |
| 16 gen 2024 | 1,150 | 1,150 | 1,110 | 1,120 | 1,120 | 5.859.300 |
| 15 gen 2024 | 1,160 | 1,160 | 1,130 | 1,140 | 1,140 | 4.757.001 |
| 12 gen 2024 | 1,160 | 1,160 | 1,150 | 1,150 | 1,150 | 3.770.000 |
| 11 gen 2024 | 1,140 | 1,160 | 1,140 | 1,150 | 1,150 | 7.480.130 |
| 10 gen 2024 | 1,140 | 1,150 | 1,130 | 1,140 | 1,140 | 2.285.451 |
| 09 gen 2024 | 1,130 | 1,170 | 1,120 | 1,130 | 1,130 | 14.054.000 |
| 08 gen 2024 | 1,170 | 1,170 | 1,140 | 1,140 | 1,140 | 7.203.000 |
| 05 gen 2024 | 1,180 | 1,190 | 1,160 | 1,170 | 1,170 | 6.014.936 |
| 04 gen 2024 | 1,180 | 1,190 | 1,170 | 1,190 | 1,190 | 6.781.000 |
| 03 gen 2024 | 1,160 | 1,180 | 1,150 | 1,170 | 1,170 | 9.435.000 |
| 02 gen 2024 | 1,140 | 1,170 | 1,140 | 1,160 | 1,160 | 14.217.998 |
| 29 dic 2023 | 1,120 | 1,130 | 1,120 | 1,130 | 1,130 | 3.284.000 |
| 28 dic 2023 | 1,080 | 1,130 | 1,080 | 1,120 | 1,120 | 8.725.000 |
| 27 dic 2023 | 1,090 | 1,100 | 1,070 | 1,090 | 1,090 | 6.977.000 |
| 22 dic 2023 | 1,090 | 1,110 | 1,080 | 1,090 | 1,090 | 3.289.879 |
| 21 dic 2023 | 1,090 | 1,100 | 1,080 | 1,090 | 1,090 | 4.111.000 |
| 20 dic 2023 | 1,100 | 1,110 | 1,080 | 1,090 | 1,090 | 2.934.000 |
| 19 dic 2023 | 1,120 | 1,120 | 1,090 | 1,100 | 1,100 | 3.174.000 |
| 18 dic 2023 | 1,120 | 1,120 | 1,100 | 1,110 | 1,110 | 3.800.000 |
| 15 dic 2023 | 1,110 | 1,130 | 1,110 | 1,110 | 1,110 | 10.553.000 |
| 14 dic 2023 | 1,090 | 1,120 | 1,090 | 1,120 | 1,120 | 7.730.000 |
| 13 dic 2023 | 1,100 | 1,100 | 1,090 | 1,090 | 1,090 | 2.862.501 |
| 12 dic 2023 | 1,080 | 1,110 | 1,080 | 1,100 | 1,100 | 9.201.465 |
| 11 dic 2023 | 1,100 | 1,100 | 1,060 | 1,080 | 1,080 | 7.101.000 |
| 08 dic 2023 | 1,100 | 1,120 | 1,090 | 1,090 | 1,090 | 3.526.000 |
| 07 dic 2023 | 1,100 | 1,110 | 1,090 | 1,100 | 1,100 | 3.901.000 |
| 06 dic 2023 | 1,090 | 1,120 | 1,080 | 1,100 | 1,100 | 5.613.767 |
| *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.