Italia markets close in 5 hours 19 minutes
FTSE MIB
33.940,16 +310,95 (+0,92%) 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%) Petrolio
78,91 +0,80 (+1,02%) Bitcoin EUR
60.549,73 +1.345,69 (+2,27%)
Dongfeng Motor Group Company Limited (0489.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
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 | 2,950 | 3,020 | 2,910 | 2,950 | 2,950 | 30.103.508 |
| 03 mag 2024 | 2,870 | 3,070 | 2,870 | 2,920 | 2,920 | 23.175.905 |
| 02 mag 2024 | 2,830 | 2,880 | 2,720 | 2,830 | 2,830 | 24.480.294 |
| 30 apr 2024 | 3,060 | 3,060 | 2,850 | 2,850 | 2,850 | 49.521.197 |
| 29 apr 2024 | 3,000 | 3,080 | 3,000 | 3,040 | 3,040 | 27.934.000 |
| 26 apr 2024 | 2,960 | 3,010 | 2,960 | 2,990 | 2,990 | 25.706.103 |
| 25 apr 2024 | 2,970 | 3,020 | 2,920 | 2,960 | 2,960 | 25.070.873 |
| 24 apr 2024 | 2,970 | 3,030 | 2,920 | 2,970 | 2,970 | 22.224.856 |
| 23 apr 2024 | 2,890 | 2,940 | 2,850 | 2,900 | 2,900 | 16.895.240 |
| 22 apr 2024 | 2,820 | 2,930 | 2,810 | 2,890 | 2,890 | 15.556.912 |
| 19 apr 2024 | 2,800 | 2,820 | 2,750 | 2,820 | 2,820 | 17.699.949 |
| 18 apr 2024 | 2,790 | 2,850 | 2,770 | 2,800 | 2,800 | 13.777.484 |
| 17 apr 2024 | 2,710 | 2,810 | 2,710 | 2,790 | 2,790 | 11.330.000 |
| 16 apr 2024 | 2,800 | 2,810 | 2,700 | 2,720 | 2,720 | 25.933.336 |
| 15 apr 2024 | 2,820 | 2,850 | 2,800 | 2,800 | 2,800 | 17.025.896 |
| 12 apr 2024 | 2,900 | 2,900 | 2,820 | 2,830 | 2,830 | 23.733.905 |
| 11 apr 2024 | 2,930 | 2,940 | 2,870 | 2,900 | 2,900 | 25.921.122 |
| 10 apr 2024 | 2,890 | 2,970 | 2,890 | 2,940 | 2,940 | 23.477.067 |
| 09 apr 2024 | 2,800 | 2,900 | 2,790 | 2,890 | 2,890 | 26.234.965 |
| 08 apr 2024 | 2,800 | 2,910 | 2,780 | 2,800 | 2,800 | 36.324.000 |
| 05 apr 2024 | 2,970 | 2,980 | 2,730 | 2,730 | 2,730 | 21.590.213 |
| 03 apr 2024 | 3,060 | 3,080 | 2,980 | 2,980 | 2,980 | 22.700.673 |
| 02 apr 2024 | 3,260 | 3,330 | 3,040 | 3,050 | 3,050 | 31.531.245 |
| 28 mar 2024 | 3,220 | 3,290 | 3,150 | 3,270 | 3,270 | 19.708.646 |
| 27 mar 2024 | 3,330 | 3,340 | 3,200 | 3,220 | 3,220 | 11.638.019 |
| 26 mar 2024 | 3,450 | 3,450 | 3,310 | 3,330 | 3,330 | 16.588.000 |
| 25 mar 2024 | 3,480 | 3,510 | 3,400 | 3,440 | 3,440 | 15.230.000 |
| 22 mar 2024 | 3,550 | 3,550 | 3,410 | 3,460 | 3,460 | 18.410.792 |
| 21 mar 2024 | 3,620 | 3,640 | 3,510 | 3,540 | 3,540 | 24.970.629 |
| 20 mar 2024 | 3,530 | 3,670 | 3,480 | 3,630 | 3,630 | 32.354.530 |
| 19 mar 2024 | 3,700 | 3,740 | 3,540 | 3,540 | 3,540 | 27.132.511 |
| 18 mar 2024 | 3,200 | 3,770 | 3,200 | 3,730 | 3,730 | 89.403.933 |
| 15 mar 2024 | 3,130 | 3,220 | 3,050 | 3,180 | 3,180 | 56.752.776 |
| 14 mar 2024 | 3,080 | 3,150 | 3,060 | 3,140 | 3,140 | 15.706.917 |
| 13 mar 2024 | 3,110 | 3,180 | 3,080 | 3,080 | 3,080 | 18.279.361 |
| 12 mar 2024 | 3,080 | 3,170 | 3,070 | 3,090 | 3,090 | 21.433.812 |
| 11 mar 2024 | 3,130 | 3,140 | 2,970 | 3,060 | 3,060 | 79.113.287 |
| 08 mar 2024 | 3,210 | 3,460 | 3,200 | 3,390 | 3,390 | 22.442.544 |
| 07 mar 2024 | 3,290 | 3,320 | 3,190 | 3,220 | 3,220 | 14.499.058 |
| 06 mar 2024 | 3,290 | 3,350 | 3,230 | 3,290 | 3,290 | 10.606.000 |
| 05 mar 2024 | 3,270 | 3,360 | 3,200 | 3,270 | 3,270 | 17.544.168 |
| 04 mar 2024 | 3,310 | 3,320 | 3,280 | 3,300 | 3,300 | 6.521.633 |
| 01 mar 2024 | 3,350 | 3,360 | 3,290 | 3,300 | 3,300 | 9.014.354 |
| 29 feb 2024 | 3,230 | 3,350 | 3,230 | 3,350 | 3,350 | 26.613.369 |
| 28 feb 2024 | 3,380 | 3,400 | 3,230 | 3,250 | 3,250 | 11.452.564 |
| 27 feb 2024 | 3,370 | 3,430 | 3,350 | 3,400 | 3,400 | 10.889.439 |
| 26 feb 2024 | 3,270 | 3,440 | 3,270 | 3,380 | 3,380 | 11.116.996 |
| 23 feb 2024 | 3,370 | 3,370 | 3,270 | 3,280 | 3,280 | 8.320.716 |
| 22 feb 2024 | 3,210 | 3,380 | 3,190 | 3,370 | 3,370 | 12.014.400 |
| 21 feb 2024 | 3,110 | 3,250 | 3,080 | 3,210 | 3,210 | 12.136.180 |
| 20 feb 2024 | 3,130 | 3,150 | 3,060 | 3,110 | 3,110 | 6.944.779 |
| 19 feb 2024 | 3,100 | 3,180 | 3,090 | 3,130 | 3,130 | 9.452.186 |
| 16 feb 2024 | 2,990 | 3,090 | 2,980 | 3,080 | 3,080 | 8.580.940 |
| 15 feb 2024 | 2,980 | 2,990 | 2,920 | 2,960 | 2,960 | 4.970.788 |
| 14 feb 2024 | 3,150 | 3,150 | 2,860 | 2,980 | 2,980 | 16.604.728 |
| 09 feb 2024 | 3,210 | 3,210 | 3,120 | 3,150 | 3,150 | 2.254.844 |
| 08 feb 2024 | 3,190 | 3,250 | 3,160 | 3,220 | 3,220 | 6.639.840 |
| 07 feb 2024 | 3,220 | 3,310 | 3,160 | 3,170 | 3,170 | 7.427.509 |
| 06 feb 2024 | 3,090 | 3,200 | 3,070 | 3,190 | 3,190 | 9.021.171 |
| 05 feb 2024 | 3,100 | 3,140 | 3,000 | 3,100 | 3,100 | 12.652.140 |
| 02 feb 2024 | 3,090 | 3,150 | 3,060 | 3,110 | 3,110 | 11.298.689 |
| 01 feb 2024 | 3,030 | 3,110 | 3,000 | 3,070 | 3,070 | 6.992.000 |
| 31 gen 2024 | 3,060 | 3,100 | 3,000 | 3,020 | 3,020 | 7.590.136 |
| 30 gen 2024 | 3,120 | 3,120 | 3,050 | 3,060 | 3,060 | 5.781.455 |
| 29 gen 2024 | 3,130 | 3,180 | 3,110 | 3,120 | 3,120 | 5.297.841 |
| 26 gen 2024 | 3,190 | 3,200 | 3,110 | 3,120 | 3,120 | 5.612.897 |
| 25 gen 2024 | 3,120 | 3,190 | 3,060 | 3,190 | 3,190 | 11.440.210 |
| 24 gen 2024 | 3,130 | 3,140 | 3,020 | 3,110 | 3,110 | 15.476.965 |
| 23 gen 2024 | 3,020 | 3,120 | 3,000 | 3,100 | 3,100 | 12.595.310 |
| 22 gen 2024 | 3,160 | 3,350 | 2,970 | 3,010 | 3,010 | 34.758.000 |
| 19 gen 2024 | 3,200 | 3,200 | 3,090 | 3,100 | 3,100 | 4.542.518 |
| 18 gen 2024 | 3,130 | 3,200 | 3,080 | 3,190 | 3,190 | 8.738.807 |
| 17 gen 2024 | 3,270 | 3,270 | 3,090 | 3,130 | 3,130 | 15.875.476 |
| 16 gen 2024 | 3,360 | 3,380 | 3,260 | 3,270 | 3,270 | 5.545.000 |
| 15 gen 2024 | 3,380 | 3,390 | 3,310 | 3,350 | 3,350 | 3.834.549 |
| 12 gen 2024 | 3,450 | 3,450 | 3,350 | 3,370 | 3,370 | 5.244.235 |
| 11 gen 2024 | 3,420 | 3,500 | 3,390 | 3,430 | 3,430 | 6.098.428 |
| 10 gen 2024 | 3,470 | 3,470 | 3,410 | 3,420 | 3,420 | 7.450.820 |
| 09 gen 2024 | 3,480 | 3,520 | 3,450 | 3,480 | 3,480 | 7.546.976 |
| 08 gen 2024 | 3,610 | 3,620 | 3,460 | 3,480 | 3,480 | 6.213.719 |
| 05 gen 2024 | 3,710 | 3,720 | 3,590 | 3,620 | 3,620 | 10.658.000 |
| 04 gen 2024 | 3,820 | 3,850 | 3,690 | 3,720 | 3,720 | 7.166.465 |
| 03 gen 2024 | 3,860 | 3,890 | 3,820 | 3,850 | 3,850 | 7.387.031 |
| 02 gen 2024 | 3,860 | 3,920 | 3,850 | 3,860 | 3,860 | 4.001.114 |
| 29 dic 2023 | 3,830 | 3,910 | 3,810 | 3,890 | 3,890 | 8.330.399 |
| 28 dic 2023 | 3,740 | 3,850 | 3,730 | 3,830 | 3,830 | 8.407.993 |
| 27 dic 2023 | 3,700 | 3,740 | 3,690 | 3,730 | 3,730 | 8.076.000 |
| 22 dic 2023 | 3,710 | 3,740 | 3,670 | 3,700 | 3,700 | 4.134.193 |
| 21 dic 2023 | 3,670 | 3,750 | 3,660 | 3,730 | 3,730 | 4.469.422 |
| 20 dic 2023 | 3,650 | 3,730 | 3,620 | 3,710 | 3,710 | 12.289.953 |
| 19 dic 2023 | 3,630 | 3,670 | 3,600 | 3,640 | 3,640 | 5.261.039 |
| 18 dic 2023 | 3,710 | 3,710 | 3,630 | 3,660 | 3,660 | 10.185.567 |
| 15 dic 2023 | 3,770 | 3,850 | 3,690 | 3,710 | 3,710 | 15.998.154 |
| 14 dic 2023 | 3,870 | 3,920 | 3,760 | 3,790 | 3,790 | 10.995.300 |
| 13 dic 2023 | 3,960 | 3,970 | 3,860 | 3,870 | 3,870 | 5.308.429 |
| 12 dic 2023 | 3,950 | 4,030 | 3,900 | 3,980 | 3,980 | 11.276.233 |
| 11 dic 2023 | 3,840 | 3,970 | 3,790 | 3,950 | 3,950 | 17.044.154 |
| 08 dic 2023 | 3,880 | 3,880 | 3,820 | 3,860 | 3,860 | 8.478.000 |
| 07 dic 2023 | 3,960 | 3,960 | 3,690 | 3,850 | 3,850 | 37.497.738 |
| 06 dic 2023 | 4,040 | 4,060 | 3,940 | 3,980 | 3,980 | 10.525.485 |
| *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.