Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.075,41 +341,97 (+0,55%)
Beijing Enterprises Holdings Limited (0392.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 26,850 | 27,300 | 26,500 | 26,850 | 26,850 | 3.532.160 |
| 13 giu 2024 | 26,600 | 27,100 | 26,600 | 27,050 | 27,050 | 3.606.500 |
| 12 giu 2024 | 26,950 | 27,100 | 26,550 | 26,600 | 26,600 | 3.139.141 |
| 11 giu 2024 | 28,300 | 28,450 | 26,950 | 27,150 | 27,150 | 4.093.917 |
| 11 giu 2024 | 0.67 Dividendo | |||||
| 07 giu 2024 | 29,150 | 29,350 | 28,700 | 28,950 | 28,280 | 4.072.832 |
| 06 giu 2024 | 28,550 | 29,200 | 28,550 | 29,150 | 28,475 | 3.132.000 |
| 05 giu 2024 | 28,800 | 28,900 | 28,350 | 28,350 | 27,694 | 1.853.500 |
| 04 giu 2024 | 28,750 | 28,850 | 27,950 | 28,750 | 28,085 | 3.421.521 |
| 03 giu 2024 | 27,600 | 28,800 | 27,600 | 28,550 | 27,889 | 3.409.491 |
| 31 mag 2024 | 27,550 | 28,350 | 27,350 | 27,500 | 26,864 | 8.979.923 |
| 30 mag 2024 | 27,950 | 28,200 | 27,300 | 27,450 | 26,815 | 2.242.989 |
| 29 mag 2024 | 28,200 | 28,350 | 27,850 | 28,000 | 27,352 | 1.714.500 |
| 28 mag 2024 | 28,200 | 28,600 | 28,000 | 28,250 | 27,596 | 1.824.561 |
| 27 mag 2024 | 27,800 | 28,200 | 27,600 | 28,100 | 27,450 | 2.448.960 |
| 24 mag 2024 | 27,700 | 28,200 | 27,600 | 27,750 | 27,108 | 2.096.532 |
| 23 mag 2024 | 27,800 | 28,350 | 27,650 | 27,900 | 27,254 | 2.688.269 |
| 22 mag 2024 | 27,750 | 28,200 | 27,750 | 28,050 | 27,401 | 1.739.187 |
| 21 mag 2024 | 28,150 | 28,350 | 27,600 | 27,750 | 27,108 | 1.565.337 |
| 20 mag 2024 | 28,450 | 28,450 | 27,900 | 28,150 | 27,499 | 2.179.124 |
| 17 mag 2024 | 28,250 | 28,300 | 27,700 | 28,100 | 27,450 | 3.515.260 |
| 16 mag 2024 | 28,200 | 28,600 | 28,050 | 28,250 | 27,596 | 3.605.937 |
| 14 mag 2024 | 28,350 | 28,500 | 27,850 | 28,000 | 27,352 | 1.735.171 |
| 13 mag 2024 | 27,450 | 28,450 | 27,350 | 28,350 | 27,694 | 4.033.311 |
| 10 mag 2024 | 26,400 | 27,500 | 26,400 | 27,450 | 26,815 | 3.766.084 |
| 09 mag 2024 | 26,200 | 26,600 | 26,150 | 26,450 | 25,838 | 2.889.952 |
| 08 mag 2024 | 26,400 | 26,850 | 26,050 | 26,100 | 25,496 | 2.671.836 |
| 07 mag 2024 | 26,050 | 26,450 | 25,900 | 26,300 | 25,691 | 2.970.500 |
| 06 mag 2024 | 25,400 | 26,100 | 25,400 | 25,850 | 25,252 | 2.368.805 |
| 03 mag 2024 | 25,450 | 25,800 | 25,250 | 25,300 | 24,714 | 787.420 |
| 02 mag 2024 | 25,100 | 25,300 | 24,700 | 25,200 | 24,617 | 872.296 |
| 30 apr 2024 | 25,500 | 25,600 | 25,050 | 25,100 | 24,519 | 2.206.257 |
| 29 apr 2024 | 25,100 | 25,650 | 25,100 | 25,350 | 24,763 | 2.339.500 |
| 26 apr 2024 | 25,050 | 25,350 | 25,050 | 25,100 | 24,519 | 1.810.686 |
| 25 apr 2024 | 24,650 | 25,250 | 24,600 | 24,950 | 24,373 | 2.961.167 |
| 24 apr 2024 | 24,150 | 24,800 | 24,100 | 24,650 | 24,080 | 2.404.256 |
| 23 apr 2024 | 24,200 | 24,350 | 23,900 | 24,050 | 23,493 | 2.215.220 |
| 22 apr 2024 | 23,900 | 24,250 | 23,800 | 24,000 | 23,445 | 1.794.037 |
| 19 apr 2024 | 23,700 | 23,950 | 23,500 | 23,750 | 23,200 | 1.354.134 |
| 18 apr 2024 | 23,900 | 24,150 | 23,700 | 23,700 | 23,152 | 1.445.000 |
| 17 apr 2024 | 23,600 | 23,900 | 23,400 | 23,750 | 23,200 | 2.117.493 |
| 16 apr 2024 | 24,000 | 24,200 | 23,550 | 23,600 | 23,054 | 2.956.426 |
| 15 apr 2024 | 24,250 | 24,450 | 23,900 | 24,100 | 23,542 | 3.400.889 |
| 12 apr 2024 | 25,050 | 25,200 | 24,200 | 24,250 | 23,689 | 5.174.070 |
| 11 apr 2024 | 24,550 | 25,400 | 24,500 | 25,250 | 24,666 | 3.034.809 |
| 10 apr 2024 | 24,100 | 25,100 | 24,100 | 24,850 | 24,275 | 5.726.689 |
| 09 apr 2024 | 24,100 | 24,550 | 23,700 | 24,100 | 23,542 | 4.036.012 |
| 08 apr 2024 | 23,500 | 24,300 | 23,300 | 24,100 | 23,542 | 4.961.585 |
| 05 apr 2024 | 23,900 | 23,900 | 23,000 | 23,350 | 22,810 | 2.404.411 |
| 03 apr 2024 | 23,850 | 24,300 | 23,550 | 23,900 | 23,347 | 8.506.925 |
| 02 apr 2024 | 23,000 | 23,800 | 22,900 | 23,150 | 22,614 | 10.875.129 |
| 28 mar 2024 | 24,900 | 24,900 | 22,050 | 22,700 | 22,175 | 26.381.025 |
| 27 mar 2024 | 29,350 | 29,600 | 28,850 | 29,250 | 28,573 | 1.854.084 |
| 26 mar 2024 | 30,550 | 30,850 | 29,150 | 29,350 | 28,671 | 2.586.500 |
| 25 mar 2024 | 29,950 | 30,850 | 29,950 | 30,550 | 29,843 | 777.500 |
| 22 mar 2024 | 30,500 | 30,900 | 29,900 | 30,400 | 29,696 | 1.441.502 |
| 21 mar 2024 | 30,200 | 30,900 | 30,200 | 30,650 | 29,941 | 1.946.465 |
| 20 mar 2024 | 30,300 | 30,800 | 30,200 | 30,300 | 29,599 | 1.337.930 |
| 19 mar 2024 | 30,900 | 31,200 | 30,300 | 30,400 | 29,696 | 1.495.476 |
| 18 mar 2024 | 29,800 | 31,300 | 29,800 | 30,850 | 30,136 | 4.206.932 |
| 15 mar 2024 | 29,750 | 29,850 | 29,350 | 29,600 | 28,915 | 2.698.409 |
| 14 mar 2024 | 30,000 | 30,100 | 29,550 | 29,750 | 29,061 | 1.162.150 |
| 13 mar 2024 | 29,500 | 30,200 | 29,450 | 29,950 | 29,257 | 2.314.612 |
| 12 mar 2024 | 29,750 | 29,850 | 29,100 | 29,650 | 28,964 | 1.980.586 |
| 11 mar 2024 | 30,000 | 30,200 | 29,350 | 29,550 | 28,866 | 1.817.731 |
| 08 mar 2024 | 29,750 | 30,300 | 29,650 | 30,100 | 29,403 | 1.689.000 |
| 07 mar 2024 | 29,500 | 30,250 | 29,350 | 29,950 | 29,257 | 2.546.708 |
| 06 mar 2024 | 29,000 | 29,750 | 28,700 | 29,550 | 28,866 | 1.534.500 |
| 05 mar 2024 | 29,600 | 29,750 | 28,850 | 29,100 | 28,427 | 3.025.826 |
| 04 mar 2024 | 29,700 | 30,150 | 29,450 | 29,700 | 29,013 | 1.222.500 |
| 01 mar 2024 | 29,500 | 29,950 | 29,150 | 29,700 | 29,013 | 928.175 |
| 29 feb 2024 | 29,700 | 30,100 | 29,350 | 29,500 | 28,817 | 2.223.500 |
| 28 feb 2024 | 29,950 | 30,200 | 29,550 | 29,750 | 29,061 | 1.322.693 |
| 27 feb 2024 | 30,250 | 30,300 | 29,650 | 30,000 | 29,306 | 1.867.492 |
| 26 feb 2024 | 30,700 | 30,900 | 30,000 | 30,300 | 29,599 | 1.979.499 |
| 23 feb 2024 | 30,950 | 31,100 | 30,550 | 30,650 | 29,941 | 1.143.628 |
| 22 feb 2024 | 30,100 | 30,900 | 29,800 | 30,850 | 30,136 | 1.905.755 |
| 21 feb 2024 | 29,900 | 30,650 | 29,600 | 29,950 | 29,257 | 2.096.621 |
| 20 feb 2024 | 28,900 | 29,950 | 28,700 | 29,900 | 29,208 | 2.294.097 |
| 19 feb 2024 | 28,650 | 28,950 | 28,250 | 28,750 | 28,085 | 1.392.125 |
| 16 feb 2024 | 27,600 | 28,200 | 27,450 | 28,100 | 27,450 | 470.438 |
| 15 feb 2024 | 27,450 | 27,550 | 27,100 | 27,550 | 26,912 | 215.310 |
| 14 feb 2024 | 27,850 | 27,850 | 27,050 | 27,450 | 26,815 | 282.573 |
| 09 feb 2024 | 28,750 | 28,750 | 27,750 | 27,850 | 27,205 | 302.622 |
| 08 feb 2024 | 28,800 | 28,950 | 28,500 | 28,750 | 28,085 | 968.124 |
| 07 feb 2024 | 28,600 | 28,900 | 28,350 | 28,550 | 27,889 | 977.006 |
| 06 feb 2024 | 27,900 | 28,500 | 27,700 | 28,450 | 27,792 | 1.592.817 |
| 05 feb 2024 | 28,000 | 28,000 | 27,400 | 27,850 | 27,205 | 1.214.281 |
| 02 feb 2024 | 28,200 | 28,600 | 27,700 | 28,050 | 27,401 | 1.169.832 |
| 01 feb 2024 | 28,400 | 28,550 | 27,800 | 27,900 | 27,254 | 1.100.500 |
| 31 gen 2024 | 27,800 | 28,450 | 27,500 | 28,300 | 27,645 | 2.130.257 |
| 30 gen 2024 | 28,450 | 28,500 | 27,550 | 27,650 | 27,010 | 1.251.367 |
| 29 gen 2024 | 28,300 | 28,950 | 28,200 | 28,650 | 27,987 | 1.657.000 |
| 26 gen 2024 | 28,700 | 28,850 | 28,000 | 28,100 | 27,450 | 1.441.229 |
| 25 gen 2024 | 27,850 | 29,100 | 27,800 | 29,000 | 28,329 | 1.866.122 |
| 24 gen 2024 | 26,850 | 28,100 | 26,600 | 27,800 | 27,157 | 1.813.494 |
| 23 gen 2024 | 26,450 | 26,800 | 26,000 | 26,550 | 25,936 | 2.018.457 |
| 22 gen 2024 | 27,250 | 27,250 | 25,950 | 26,250 | 25,642 | 2.302.674 |
| 19 gen 2024 | 27,700 | 27,850 | 26,850 | 27,150 | 26,522 | 1.941.521 |
| 18 gen 2024 | 27,250 | 27,850 | 26,200 | 27,600 | 26,961 | 2.689.391 |
| *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.