Italia markets closed
Dow Jones
38.884,13 -185,46 (-0,47%) Nasdaq
17.017,63 +96,84 (+0,57%) Nikkei 225
38.855,37 -44,65 (-0,11%) EUR/USD
1,0877 +0,0017 (+0,15%) Bitcoin EUR
62.324,05 -2.254,19 (-3,49%) CMC Crypto 200
1.471,53 -24,93 (-1,67%)
Shanghai Industrial Holdings Limited (0363.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 mag 2024 | 12,180 | 12,300 | 12,140 | 12,180 | 12,180 | 1.003.000 |
| 27 mag 2024 | 12,140 | 12,160 | 11,900 | 12,140 | 12,140 | 2.153.088 |
| 24 mag 2024 | 12,180 | 12,260 | 12,080 | 12,120 | 12,120 | 778.000 |
| 23 mag 2024 | 12,420 | 12,420 | 12,120 | 12,180 | 12,180 | 1.113.495 |
| 22 mag 2024 | 12,380 | 12,540 | 12,220 | 12,420 | 12,420 | 825.213 |
| 21 mag 2024 | 12,600 | 12,680 | 12,340 | 12,420 | 12,420 | 1.740.041 |
| 20 mag 2024 | 12,660 | 12,800 | 12,560 | 12,580 | 12,580 | 1.861.007 |
| 17 mag 2024 | 12,280 | 12,800 | 12,260 | 12,660 | 12,660 | 2.393.000 |
| 16 mag 2024 | 12,240 | 12,500 | 12,100 | 12,280 | 12,280 | 2.211.000 |
| 14 mag 2024 | 12,220 | 12,240 | 11,960 | 12,140 | 12,140 | 1.824.922 |
| 13 mag 2024 | 11,640 | 12,220 | 11,640 | 12,140 | 12,140 | 3.204.155 |
| 10 mag 2024 | 11,360 | 11,720 | 11,340 | 11,640 | 11,640 | 2.587.420 |
| 09 mag 2024 | 11,200 | 11,360 | 11,200 | 11,260 | 11,260 | 1.297.000 |
| 08 mag 2024 | 11,400 | 11,460 | 11,180 | 11,200 | 11,200 | 1.141.401 |
| 07 mag 2024 | 11,300 | 11,460 | 11,280 | 11,400 | 11,400 | 1.070.000 |
| 06 mag 2024 | 11,240 | 11,400 | 11,240 | 11,280 | 11,280 | 871.007 |
| 03 mag 2024 | 11,200 | 11,320 | 11,140 | 11,300 | 11,300 | 490.000 |
| 02 mag 2024 | 11,000 | 11,200 | 10,940 | 11,200 | 11,200 | 876.000 |
| 30 apr 2024 | 11,060 | 11,180 | 10,860 | 10,980 | 10,980 | 1.423.008 |
| 29 apr 2024 | 10,980 | 11,180 | 10,940 | 11,060 | 11,060 | 1.431.000 |
| 26 apr 2024 | 10,820 | 11,000 | 10,820 | 10,960 | 10,960 | 577.999 |
| 25 apr 2024 | 10,900 | 10,980 | 10,800 | 10,820 | 10,820 | 767.000 |
| 24 apr 2024 | 10,680 | 10,940 | 10,660 | 10,900 | 10,900 | 775.000 |
| 23 apr 2024 | 10,620 | 10,700 | 10,600 | 10,620 | 10,620 | 245.564 |
| 22 apr 2024 | 10,700 | 10,780 | 10,560 | 10,580 | 10,580 | 932.000 |
| 19 apr 2024 | 10,500 | 10,640 | 10,500 | 10,640 | 10,640 | 491.000 |
| 18 apr 2024 | 10,540 | 10,720 | 10,540 | 10,600 | 10,600 | 581.000 |
| 17 apr 2024 | 10,520 | 10,640 | 10,480 | 10,580 | 10,580 | 383.000 |
| 16 apr 2024 | 10,640 | 10,680 | 10,460 | 10,500 | 10,500 | 768.272 |
| 15 apr 2024 | 10,540 | 10,840 | 10,540 | 10,780 | 10,780 | 669.000 |
| 12 apr 2024 | 10,960 | 11,020 | 10,620 | 10,660 | 10,660 | 719.000 |
| 11 apr 2024 | 10,920 | 11,040 | 10,840 | 10,940 | 10,940 | 1.076.094 |
| 10 apr 2024 | 10,760 | 10,920 | 10,740 | 10,920 | 10,920 | 1.274.447 |
| 09 apr 2024 | 10,800 | 10,960 | 10,780 | 10,780 | 10,780 | 419.358 |
| 08 apr 2024 | 10,800 | 10,960 | 10,700 | 10,780 | 10,780 | 985.000 |
| 05 apr 2024 | 11,140 | 11,140 | 10,740 | 10,760 | 10,760 | 805.040 |
| 03 apr 2024 | 10,940 | 11,100 | 10,840 | 11,100 | 11,100 | 2.310.051 |
| 02 apr 2024 | 10,460 | 10,940 | 10,460 | 10,880 | 10,880 | 2.810.899 |
| 28 mar 2024 | 10,020 | 10,640 | 10,020 | 10,360 | 10,360 | 6.352.128 |
| 27 mar 2024 | 9,770 | 9,770 | 9,410 | 9,490 | 9,490 | 2.367.050 |
| 26 mar 2024 | 10,100 | 10,100 | 9,740 | 9,770 | 9,770 | 2.077.000 |
| 25 mar 2024 | 10,300 | 10,300 | 10,080 | 10,080 | 10,080 | 505.000 |
| 22 mar 2024 | 10,300 | 10,340 | 10,120 | 10,200 | 10,200 | 686.005 |
| 21 mar 2024 | 10,140 | 10,340 | 10,120 | 10,300 | 10,300 | 770.504 |
| 20 mar 2024 | 10,100 | 10,200 | 10,020 | 10,160 | 10,160 | 1.027.000 |
| 19 mar 2024 | 10,080 | 10,240 | 10,040 | 10,080 | 10,080 | 981.001 |
| 18 mar 2024 | 10,080 | 10,280 | 10,080 | 10,220 | 10,220 | 653.000 |
| 15 mar 2024 | 10,220 | 10,220 | 10,060 | 10,080 | 10,080 | 1.612.003 |
| 14 mar 2024 | 10,400 | 10,400 | 10,200 | 10,260 | 10,260 | 751.461 |
| 13 mar 2024 | 10,260 | 10,440 | 10,200 | 10,400 | 10,400 | 1.845.005 |
| 12 mar 2024 | 10,100 | 10,300 | 10,100 | 10,240 | 10,240 | 679.790 |
| 11 mar 2024 | 10,140 | 10,240 | 10,060 | 10,100 | 10,100 | 784.000 |
| 08 mar 2024 | 10,120 | 10,200 | 10,080 | 10,140 | 10,140 | 758.448 |
| 07 mar 2024 | 10,140 | 10,300 | 10,040 | 10,040 | 10,040 | 2.600.300 |
| 06 mar 2024 | 10,020 | 10,200 | 10,020 | 10,020 | 10,020 | 2.691.000 |
| 05 mar 2024 | 10,020 | 10,120 | 9,960 | 9,970 | 9,970 | 2.348.000 |
| 04 mar 2024 | 10,320 | 10,320 | 10,020 | 10,020 | 10,020 | 2.227.000 |
| 01 mar 2024 | 10,220 | 10,320 | 10,140 | 10,320 | 10,320 | 838.419 |
| 29 feb 2024 | 10,040 | 10,320 | 10,040 | 10,240 | 10,240 | 3.643.000 |
| 28 feb 2024 | 10,220 | 10,220 | 9,970 | 9,970 | 9,970 | 2.215.500 |
| 27 feb 2024 | 10,120 | 10,240 | 9,990 | 10,200 | 10,200 | 1.617.202 |
| 26 feb 2024 | 10,440 | 10,440 | 10,040 | 10,120 | 10,120 | 1.897.200 |
| 23 feb 2024 | 10,460 | 10,600 | 10,380 | 10,440 | 10,440 | 642.555 |
| 22 feb 2024 | 10,180 | 10,460 | 10,120 | 10,460 | 10,460 | 1.392.100 |
| 21 feb 2024 | 10,080 | 10,240 | 9,990 | 10,160 | 10,160 | 2.075.400 |
| 20 feb 2024 | 9,870 | 10,020 | 9,870 | 10,020 | 10,020 | 1.217.492 |
| 19 feb 2024 | 9,790 | 9,930 | 9,690 | 9,880 | 9,880 | 1.348.000 |
| 16 feb 2024 | 9,640 | 9,800 | 9,640 | 9,790 | 9,790 | 552.000 |
| 15 feb 2024 | 9,630 | 9,680 | 9,490 | 9,640 | 9,640 | 592.836 |
| 14 feb 2024 | 9,520 | 9,600 | 9,410 | 9,580 | 9,580 | 247.820 |
| 09 feb 2024 | 9,680 | 9,680 | 9,550 | 9,600 | 9,600 | 178.000 |
| 08 feb 2024 | 9,940 | 9,940 | 9,750 | 9,750 | 9,750 | 512.000 |
| 07 feb 2024 | 9,670 | 9,950 | 9,510 | 9,840 | 9,840 | 494.280 |
| 06 feb 2024 | 9,600 | 9,860 | 9,600 | 9,850 | 9,850 | 768.300 |
| 05 feb 2024 | 9,650 | 9,660 | 9,410 | 9,510 | 9,510 | 455.904 |
| 02 feb 2024 | 9,530 | 9,910 | 9,530 | 9,660 | 9,660 | 1.052.900 |
| 01 feb 2024 | 9,500 | 9,720 | 9,460 | 9,620 | 9,620 | 900.000 |
| 31 gen 2024 | 9,630 | 9,790 | 9,490 | 9,580 | 9,580 | 686.485 |
| 30 gen 2024 | 9,830 | 9,840 | 9,660 | 9,690 | 9,690 | 914.791 |
| 29 gen 2024 | 9,990 | 10,100 | 9,820 | 9,840 | 9,840 | 648.532 |
| 26 gen 2024 | 10,040 | 10,040 | 9,830 | 9,940 | 9,940 | 923.000 |
| 25 gen 2024 | 9,450 | 10,060 | 9,450 | 10,040 | 10,040 | 2.402.100 |
| 24 gen 2024 | 9,250 | 9,630 | 9,230 | 9,510 | 9,510 | 909.000 |
| 23 gen 2024 | 9,040 | 9,220 | 9,040 | 9,220 | 9,220 | 1.237.100 |
| 22 gen 2024 | 9,310 | 9,310 | 9,000 | 9,050 | 9,050 | 1.053.183 |
| 19 gen 2024 | 9,410 | 9,410 | 9,210 | 9,250 | 9,250 | 797.036 |
| 18 gen 2024 | 9,300 | 9,410 | 9,290 | 9,410 | 9,410 | 402.966 |
| 17 gen 2024 | 9,600 | 9,600 | 9,290 | 9,340 | 9,340 | 898.935 |
| 16 gen 2024 | 9,790 | 9,820 | 9,610 | 9,650 | 9,650 | 305.000 |
| 15 gen 2024 | 9,730 | 9,820 | 9,650 | 9,780 | 9,780 | 206.000 |
| 12 gen 2024 | 9,700 | 9,810 | 9,600 | 9,740 | 9,740 | 469.500 |
| 11 gen 2024 | 9,680 | 9,830 | 9,680 | 9,720 | 9,720 | 162.164 |
| 10 gen 2024 | 9,760 | 9,790 | 9,670 | 9,740 | 9,740 | 283.453 |
| 09 gen 2024 | 9,790 | 9,860 | 9,790 | 9,810 | 9,810 | 219.000 |
| 08 gen 2024 | 9,920 | 10,040 | 9,740 | 9,790 | 9,790 | 465.971 |
| 05 gen 2024 | 9,950 | 10,040 | 9,910 | 9,920 | 9,920 | 612.000 |
| 04 gen 2024 | 9,950 | 9,980 | 9,880 | 9,950 | 9,950 | 470.100 |
| 03 gen 2024 | 9,880 | 9,980 | 9,820 | 9,980 | 9,980 | 800.000 |
| 02 gen 2024 | 9,790 | 9,890 | 9,740 | 9,880 | 9,880 | 911.000 |
| 29 dic 2023 | 9,660 | 9,740 | 9,620 | 9,690 | 9,690 | 328.288 |
| *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.