Italia markets closed

China Railway Group Limited (0390.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a portafoglio
4,030-0,120 (-2,89%)
Alla chiusura: 4:08PM HKT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 set 20214,1304,1703,9504,0304,03038.097.200
23 set 20214,2204,3604,1204,1504,15036.092.286
21 set 20214,0304,1604,0204,1504,1506.311.108
20 set 20214,1904,2104,0104,1004,10023.903.000
17 set 20214,3304,3304,1204,2404,24028.182.705
16 set 20214,3804,4004,2004,3304,33022.889.000
15 set 20214,3104,3904,2504,3104,31026.410.824
14 set 20214,5904,6604,2604,3404,34048.845.943
13 set 20214,4404,6504,4404,5804,58028.762.505
10 set 20214,5204,7004,4804,5204,52044.416.897
09 set 20214,3804,5304,3704,5004,50044.293.772
08 set 20214,4504,4904,3804,4604,46031.331.985
07 set 20214,4904,5104,4104,5004,50042.266.060
06 set 20214,3704,5104,3504,4904,49082.607.025
03 set 20214,2004,3804,1804,3504,35081.717.795
02 set 20213,9504,2303,9204,2004,200104.362.035
01 set 20213,7504,1003,7403,8903,890119.003.128
31 ago 20213,7303,7503,5803,7303,73075.832.366
30 ago 20213,7803,8603,7603,8103,81034.358.380
27 ago 20213,7503,7903,6803,7403,74030.334.094
26 ago 20213,6803,8203,6803,7303,73061.177.688
25 ago 20213,6203,7303,6003,7103,71037.567.000
24 ago 20213,6403,6403,5903,6203,62016.478.664
23 ago 20213,6003,6403,6003,6203,62011.312.775
20 ago 20213,6303,6303,5403,6003,60015.424.588
19 ago 20213,6903,6903,5903,6303,63017.087.699
18 ago 20213,6603,7003,6503,6803,68016.533.970
17 ago 20213,6903,7303,6403,6603,66021.115.417
16 ago 20213,6803,7103,6403,6703,67019.041.690
13 ago 20213,6503,6703,6103,6603,66016.415.415
12 ago 20213,6503,6603,6303,6603,6609.907.259
11 ago 20213,6203,6803,6103,6403,64024.293.492
10 ago 20213,6303,6403,6003,6303,63013.019.088
09 ago 20213,5703,6603,5703,6203,62029.521.831
06 ago 20213,6003,6003,5503,5703,57021.186.222
05 ago 20213,6303,6403,5603,5803,58017.806.297
04 ago 20213,7003,7003,6003,6103,61030.035.000
03 ago 20213,6903,7303,6303,6803,68028.047.927
02 ago 20213,6003,7203,5903,6603,66031.121.190
30 lug 20213,5703,6903,5303,6003,60031.163.363
29 lug 20213,6403,6503,5503,5703,57024.509.880
28 lug 20213,7003,7003,5303,6003,60036.565.396
27 lug 20213,8003,8903,6303,7003,70026.872.192
26 lug 20213,8303,9503,7703,8003,80039.471.080
23 lug 20213,7603,8703,7203,8103,81020.158.000
22 lug 20213,6903,7503,6903,7503,75010.856.718
21 lug 20213,7103,7103,6403,6903,69013.281.000
21 lug 20210.21671 Dividendo
20 lug 20213,8803,9003,8003,8703,65321.150.724
19 lug 20213,9303,9403,8603,8903,67215.308.842
16 lug 20213,9203,9703,9003,9303,7108.321.021
15 lug 20213,9303,9503,9103,9403,71910.670.599
14 lug 20213,9903,9903,9203,9403,71911.378.615
13 lug 20213,9504,0003,9303,9903,76713.632.232
12 lug 20213,9303,9603,9003,9303,7108.185.166
09 lug 20213,9303,9403,8903,9203,7008.756.698
08 lug 20214,0104,0103,8903,9203,70012.887.674
07 lug 20213,9203,9903,9203,9903,7678.991.400
06 lug 20213,9704,0103,9403,9503,72912.511.778
05 lug 20214,0204,0303,9603,9803,7579.934.678
02 lug 20214,0804,0804,0104,0203,7957.205.537
30 giu 20214,0504,0904,0204,0503,8238.857.020
29 giu 20214,0804,0904,0104,0303,8047.622.849
28 giu 20213,9904,1003,9904,0703,8423.934.427
25 giu 20214,0404,0604,0104,0403,8147.671.031
24 giu 20214,0204,0504,0004,0103,7857.782.000
23 giu 20214,0004,0303,9604,0003,77610.906.408
22 giu 20214,0104,0103,9603,9703,74811.218.736
21 giu 20213,9603,9903,9303,9903,7677.749.574
18 giu 20214,0104,0303,9503,9603,73830.386.022
17 giu 20214,0304,0504,0004,0403,81413.564.650
16 giu 20214,0004,0703,9904,0103,78519.547.882
15 giu 20214,0504,0603,9904,0303,80414.843.405
11 giu 20214,0904,0904,0504,0503,82310.391.482
10 giu 20214,0704,1104,0604,0803,8528.598.537
09 giu 20214,0704,0904,0404,0903,8616.382.354
08 giu 20214,1204,1204,0704,0803,8528.785.012
07 giu 20214,0804,1204,0604,1103,88013.234.135
04 giu 20214,0904,1204,0404,0803,8529.035.960
03 giu 20214,1104,1304,0604,0903,8619.809.308
02 giu 20214,0704,1404,0704,1203,88910.115.935
01 giu 20214,0804,1104,0504,0703,8427.098.436
31 mag 20214,1104,1104,0604,1003,8708.957.454
28 mag 20214,1504,1504,0704,1003,87012.213.671
27 mag 20214,1304,1704,1004,1303,89924.486.664
26 mag 20214,1504,1804,1004,1303,8999.654.395
25 mag 20214,1204,1704,0604,1603,92716.651.292
24 mag 20214,1504,1904,1104,1203,88911.086.830
21 mag 20214,2204,2204,1204,1403,90818.119.536
20 mag 20214,2104,2404,1904,2203,98413.814.335
18 mag 20214,2704,3004,2204,2404,00314.918.905
17 mag 20214,2004,2804,1904,2404,00313.448.815
14 mag 20214,1604,2504,1504,1803,94614.098.000
13 mag 20214,1904,2304,1304,1403,90822.029.111
12 mag 20214,2404,2604,1804,2303,99311.180.039
11 mag 20214,2704,3004,1804,2203,98418.314.876
10 mag 20214,2704,3304,2604,3204,07835.657.320
07 mag 20214,2004,2504,1804,2404,00323.994.075
06 mag 20214,2804,2804,1504,1803,94628.559.710
05 mag 20214,1504,2604,1304,2504,01226.178.482
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...