Italia markets closed
Dow Jones
38.807,21 +8,22 (+0,02%) Nasdaq
17.177,06 +43,93 (+0,26%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0767 -0,0037 (-0,34%) Bitcoin EUR
64.713,77 -6,88 (-0,01%) CMC Crypto 200
1.445,62 -1,05 (-0,07%)
Television Broadcasts Limited (0511.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:09PM HKT
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 giu 2024 | 3,480 | 3,520 | 3,360 | 3,400 | 3,400 | 826.800 |
| 06 giu 2024 | 3,600 | 3,640 | 3,480 | 3,480 | 3,480 | 927.700 |
| 05 giu 2024 | 3,600 | 3,650 | 3,570 | 3,580 | 3,580 | 309.300 |
| 04 giu 2024 | 3,650 | 3,650 | 3,600 | 3,640 | 3,640 | 197.800 |
| 03 giu 2024 | 3,560 | 3,690 | 3,560 | 3,590 | 3,590 | 887.500 |
| 31 mag 2024 | 3,650 | 3,660 | 3,550 | 3,550 | 3,550 | 325.900 |
| 30 mag 2024 | 3,570 | 3,620 | 3,570 | 3,620 | 3,620 | 545.135 |
| 29 mag 2024 | 3,660 | 3,690 | 3,580 | 3,590 | 3,590 | 1.150.365 |
| 28 mag 2024 | 3,780 | 3,800 | 3,660 | 3,690 | 3,690 | 697.065 |
| 27 mag 2024 | 3,760 | 3,770 | 3,660 | 3,760 | 3,760 | 894.300 |
| 24 mag 2024 | 3,800 | 3,840 | 3,640 | 3,720 | 3,720 | 1.627.300 |
| 23 mag 2024 | 4,030 | 4,030 | 3,830 | 3,840 | 3,840 | 1.740.125 |
| 22 mag 2024 | 3,800 | 4,120 | 3,750 | 4,000 | 4,000 | 4.399.300 |
| 21 mag 2024 | 3,790 | 3,870 | 3,700 | 3,780 | 3,780 | 1.706.500 |
| 20 mag 2024 | 3,700 | 3,930 | 3,660 | 3,840 | 3,840 | 3.046.400 |
| 17 mag 2024 | 3,690 | 3,730 | 3,650 | 3,710 | 3,710 | 1.540.900 |
| 16 mag 2024 | 3,770 | 3,840 | 3,650 | 3,660 | 3,660 | 1.878.900 |
| 14 mag 2024 | 3,870 | 3,980 | 3,640 | 3,770 | 3,770 | 4.367.700 |
| 13 mag 2024 | 3,580 | 3,770 | 3,580 | 3,730 | 3,730 | 2.017.000 |
| 10 mag 2024 | 3,620 | 3,650 | 3,560 | 3,580 | 3,580 | 701.514 |
| 09 mag 2024 | 3,490 | 3,630 | 3,490 | 3,620 | 3,620 | 1.656.900 |
| 08 mag 2024 | 3,540 | 3,580 | 3,470 | 3,480 | 3,480 | 920.999 |
| 07 mag 2024 | 3,500 | 3,620 | 3,460 | 3,540 | 3,540 | 2.098.800 |
| 06 mag 2024 | 3,590 | 3,640 | 3,500 | 3,530 | 3,530 | 1.183.100 |
| 03 mag 2024 | 3,530 | 3,650 | 3,410 | 3,540 | 3,540 | 2.247.300 |
| 02 mag 2024 | 3,350 | 3,520 | 3,330 | 3,490 | 3,490 | 2.355.100 |
| 30 apr 2024 | 3,470 | 3,480 | 3,330 | 3,390 | 3,390 | 1.688.300 |
| 29 apr 2024 | 3,170 | 3,540 | 3,170 | 3,470 | 3,470 | 4.737.600 |
| 26 apr 2024 | 3,100 | 3,200 | 3,100 | 3,190 | 3,190 | 1.379.700 |
| 25 apr 2024 | 3,100 | 3,170 | 3,090 | 3,120 | 3,120 | 575.100 |
| 24 apr 2024 | 3,130 | 3,140 | 3,080 | 3,120 | 3,120 | 501.800 |
| 23 apr 2024 | 3,100 | 3,150 | 3,060 | 3,100 | 3,100 | 558.758 |
| 22 apr 2024 | 3,100 | 3,280 | 3,100 | 3,140 | 3,140 | 3.014.500 |
| 19 apr 2024 | 2,880 | 3,050 | 2,880 | 2,950 | 2,950 | 666.400 |
| 18 apr 2024 | 2,920 | 2,980 | 2,890 | 2,920 | 2,920 | 867.400 |
| 17 apr 2024 | 2,850 | 2,970 | 2,850 | 2,930 | 2,930 | 807.700 |
| 16 apr 2024 | 2,860 | 3,040 | 2,860 | 2,880 | 2,880 | 1.273.900 |
| 15 apr 2024 | 2,910 | 2,910 | 2,850 | 2,860 | 2,860 | 547.300 |
| 12 apr 2024 | 2,910 | 2,940 | 2,900 | 2,920 | 2,920 | 601.400 |
| 11 apr 2024 | 2,930 | 2,970 | 2,910 | 2,940 | 2,940 | 1.197.600 |
| 10 apr 2024 | 3,020 | 3,020 | 2,980 | 2,980 | 2,980 | 1.560.394 |
| 09 apr 2024 | 3,000 | 3,070 | 2,980 | 3,020 | 3,020 | 1.230.100 |
| 08 apr 2024 | 3,010 | 3,070 | 2,970 | 3,000 | 3,000 | 1.014.696 |
| 05 apr 2024 | 3,020 | 3,070 | 3,000 | 3,050 | 3,050 | 908.400 |
| 03 apr 2024 | 3,080 | 3,120 | 3,020 | 3,050 | 3,050 | 1.208.700 |
| 02 apr 2024 | 3,080 | 3,140 | 3,030 | 3,120 | 3,120 | 1.208.800 |
| 28 mar 2024 | 3,390 | 3,390 | 3,010 | 3,080 | 3,080 | 4.333.500 |
| 27 mar 2024 | 3,480 | 3,490 | 3,410 | 3,420 | 3,420 | 712.900 |
| 26 mar 2024 | 3,410 | 3,560 | 3,410 | 3,500 | 3,500 | 917.300 |
| 25 mar 2024 | 3,460 | 3,470 | 3,400 | 3,410 | 3,410 | 434.900 |
| 22 mar 2024 | 3,530 | 3,600 | 3,410 | 3,460 | 3,460 | 925.100 |
| 21 mar 2024 | 3,560 | 3,640 | 3,540 | 3,600 | 3,600 | 531.736 |
| 20 mar 2024 | 3,450 | 3,570 | 3,450 | 3,570 | 3,570 | 569.300 |
| 19 mar 2024 | 3,600 | 3,600 | 3,480 | 3,500 | 3,500 | 724.400 |
| 18 mar 2024 | 3,650 | 3,680 | 3,580 | 3,620 | 3,620 | 740.800 |
| 15 mar 2024 | 3,700 | 3,770 | 3,600 | 3,660 | 3,660 | 1.309.600 |
| 14 mar 2024 | 3,590 | 3,780 | 3,570 | 3,730 | 3,730 | 3.321.100 |
| 13 mar 2024 | 3,600 | 3,660 | 3,500 | 3,590 | 3,590 | 1.610.200 |
| 12 mar 2024 | 3,630 | 3,680 | 3,470 | 3,590 | 3,590 | 3.644.308 |
| 11 mar 2024 | 3,230 | 3,660 | 3,190 | 3,520 | 3,520 | 5.204.400 |
| 08 mar 2024 | 3,170 | 3,290 | 3,120 | 3,230 | 3,230 | 1.092.645 |
| 07 mar 2024 | 3,150 | 3,200 | 3,110 | 3,120 | 3,120 | 492.200 |
| 06 mar 2024 | 3,100 | 3,210 | 3,090 | 3,150 | 3,150 | 635.900 |
| 05 mar 2024 | 3,180 | 3,200 | 3,070 | 3,110 | 3,110 | 896.800 |
| 04 mar 2024 | 3,250 | 3,260 | 3,200 | 3,210 | 3,210 | 532.100 |
| 01 mar 2024 | 3,240 | 3,300 | 3,180 | 3,290 | 3,290 | 734.500 |
| 29 feb 2024 | 3,310 | 3,330 | 3,220 | 3,240 | 3,240 | 734.600 |
| 28 feb 2024 | 3,370 | 3,380 | 3,210 | 3,230 | 3,230 | 806.400 |
| 27 feb 2024 | 3,330 | 3,390 | 3,260 | 3,360 | 3,360 | 1.273.600 |
| 26 feb 2024 | 3,420 | 3,420 | 3,310 | 3,330 | 3,330 | 518.100 |
| 23 feb 2024 | 3,330 | 3,500 | 3,300 | 3,390 | 3,390 | 1.750.748 |
| 22 feb 2024 | 3,190 | 3,390 | 3,190 | 3,370 | 3,370 | 971.200 |
| 21 feb 2024 | 3,240 | 3,300 | 3,180 | 3,240 | 3,240 | 1.020.000 |
| 20 feb 2024 | 3,160 | 3,230 | 3,150 | 3,220 | 3,220 | 471.300 |
| 19 feb 2024 | 3,190 | 3,190 | 3,110 | 3,170 | 3,170 | 391.100 |
| 16 feb 2024 | 3,090 | 3,250 | 3,090 | 3,200 | 3,200 | 1.615.300 |
| 15 feb 2024 | 3,130 | 3,130 | 3,070 | 3,090 | 3,090 | 168.300 |
| 14 feb 2024 | 3,060 | 3,160 | 3,020 | 3,130 | 3,130 | 962.444 |
| 09 feb 2024 | 3,050 | 3,100 | 3,020 | 3,090 | 3,090 | 541.000 |
| 08 feb 2024 | 3,050 | 3,110 | 3,000 | 3,100 | 3,100 | 1.452.600 |
| 07 feb 2024 | 3,040 | 3,140 | 3,000 | 3,050 | 3,050 | 603.800 |
| 06 feb 2024 | 2,970 | 3,090 | 2,970 | 3,040 | 3,040 | 1.269.600 |
| 05 feb 2024 | 2,980 | 3,030 | 2,960 | 2,980 | 2,980 | 332.200 |
| 02 feb 2024 | 3,030 | 3,080 | 2,950 | 3,030 | 3,030 | 624.500 |
| 01 feb 2024 | 3,010 | 3,070 | 2,990 | 3,030 | 3,030 | 760.800 |
| 31 gen 2024 | 3,050 | 3,070 | 2,940 | 2,960 | 2,960 | 886.000 |
| 30 gen 2024 | 3,060 | 3,080 | 3,020 | 3,050 | 3,050 | 283.900 |
| 29 gen 2024 | 3,160 | 3,160 | 3,060 | 3,110 | 3,110 | 304.300 |
| 26 gen 2024 | 3,160 | 3,160 | 3,060 | 3,120 | 3,120 | 631.000 |
| 25 gen 2024 | 3,100 | 3,160 | 3,080 | 3,160 | 3,160 | 663.365 |
| 24 gen 2024 | 3,020 | 3,150 | 2,970 | 3,130 | 3,130 | 1.255.700 |
| 23 gen 2024 | 2,910 | 3,110 | 2,910 | 3,010 | 3,010 | 1.118.200 |
| 22 gen 2024 | 2,990 | 3,000 | 2,870 | 2,910 | 2,910 | 963.164 |
| 19 gen 2024 | 3,160 | 3,160 | 2,990 | 2,990 | 2,990 | 626.800 |
| 18 gen 2024 | 3,040 | 3,100 | 3,000 | 3,080 | 3,080 | 425.700 |
| 17 gen 2024 | 3,190 | 3,160 | 2,990 | 3,030 | 3,030 | 1.678.300 |
| 16 gen 2024 | 3,270 | 3,290 | 3,150 | 3,190 | 3,190 | 581.200 |
| 15 gen 2024 | 3,260 | 3,430 | 3,220 | 3,290 | 3,290 | 855.200 |
| 12 gen 2024 | 3,280 | 3,310 | 3,250 | 3,260 | 3,260 | 390.300 |
| 11 gen 2024 | 3,300 | 3,350 | 3,260 | 3,300 | 3,300 | 619.200 |
| *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.