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
61.886,95 +141,89 (+0,23%)
Sinotrans Limited (0598.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 | 3,850 | 3,960 | 3,810 | 3,940 | 3,940 | 10.888.871 |
| 13 giu 2024 | 3,860 | 3,890 | 3,820 | 3,850 | 3,850 | 7.311.471 |
| 12 giu 2024 | 3,880 | 3,920 | 3,800 | 3,860 | 3,860 | 6.417.366 |
| 12 giu 2024 | 0.1572 Dividendo | |||||
| 11 giu 2024 | 4,180 | 4,250 | 3,920 | 3,970 | 3,813 | 14.535.787 |
| 07 giu 2024 | 4,090 | 4,170 | 4,050 | 4,150 | 3,986 | 8.783.285 |
| 06 giu 2024 | 3,990 | 4,160 | 3,930 | 4,040 | 3,880 | 13.311.473 |
| 05 giu 2024 | 4,140 | 4,200 | 3,950 | 3,990 | 3,832 | 18.579.627 |
| 04 giu 2024 | 4,160 | 4,210 | 4,000 | 4,150 | 3,986 | 15.958.230 |
| 03 giu 2024 | 4,270 | 4,330 | 4,170 | 4,170 | 4,005 | 8.274.702 |
| 31 mag 2024 | 4,210 | 4,310 | 4,180 | 4,260 | 4,091 | 18.366.000 |
| 30 mag 2024 | 4,470 | 4,470 | 4,190 | 4,210 | 4,043 | 5.853.555 |
| 29 mag 2024 | 4,370 | 4,420 | 4,310 | 4,370 | 4,197 | 5.722.000 |
| 28 mag 2024 | 4,390 | 4,430 | 4,320 | 4,380 | 4,207 | 5.626.000 |
| 27 mag 2024 | 4,200 | 4,400 | 4,200 | 4,400 | 4,226 | 10.029.000 |
| 24 mag 2024 | 4,090 | 4,270 | 4,090 | 4,180 | 4,014 | 6.544.000 |
| 23 mag 2024 | 4,250 | 4,270 | 4,110 | 4,170 | 4,005 | 6.310.507 |
| 22 mag 2024 | 4,250 | 4,440 | 4,250 | 4,270 | 4,101 | 7.378.575 |
| 21 mag 2024 | 4,340 | 4,410 | 4,270 | 4,270 | 4,101 | 10.770.574 |
| 20 mag 2024 | 4,390 | 4,450 | 4,290 | 4,350 | 4,178 | 6.792.225 |
| 17 mag 2024 | 4,440 | 4,470 | 4,280 | 4,340 | 4,168 | 25.522.000 |
| 16 mag 2024 | 4,660 | 4,730 | 4,390 | 4,450 | 4,274 | 18.983.060 |
| 14 mag 2024 | 4,750 | 4,750 | 4,620 | 4,670 | 4,485 | 14.906.000 |
| 13 mag 2024 | 4,520 | 4,760 | 4,460 | 4,670 | 4,485 | 24.795.000 |
| 10 mag 2024 | 4,210 | 4,530 | 4,180 | 4,520 | 4,341 | 22.575.224 |
| 09 mag 2024 | 4,090 | 4,240 | 4,060 | 4,220 | 4,053 | 14.383.106 |
| 08 mag 2024 | 3,960 | 4,190 | 3,910 | 4,120 | 3,957 | 28.878.000 |
| 07 mag 2024 | 3,840 | 3,980 | 3,810 | 3,970 | 3,813 | 33.039.000 |
| 06 mag 2024 | 3,700 | 3,870 | 3,680 | 3,830 | 3,678 | 28.480.000 |
| 03 mag 2024 | 3,620 | 3,690 | 3,610 | 3,660 | 3,515 | 9.175.259 |
| 02 mag 2024 | 3,770 | 3,770 | 3,530 | 3,570 | 3,429 | 18.459.068 |
| 30 apr 2024 | 3,950 | 3,950 | 3,600 | 3,770 | 3,621 | 80.882.000 |
| 29 apr 2024 | 4,300 | 4,300 | 4,120 | 4,150 | 3,986 | 12.250.100 |
| 26 apr 2024 | 4,350 | 4,380 | 4,250 | 4,280 | 4,111 | 8.266.978 |
| 25 apr 2024 | 4,270 | 4,360 | 4,210 | 4,350 | 4,178 | 10.962.000 |
| 24 apr 2024 | 4,090 | 4,250 | 4,090 | 4,250 | 4,082 | 12.573.748 |
| 23 apr 2024 | 4,070 | 4,140 | 4,000 | 4,100 | 3,938 | 9.835.894 |
| 22 apr 2024 | 4,000 | 4,200 | 4,000 | 4,080 | 3,918 | 8.101.000 |
| 19 apr 2024 | 4,020 | 4,110 | 3,980 | 4,030 | 3,870 | 11.011.000 |
| 18 apr 2024 | 4,070 | 4,080 | 3,960 | 4,020 | 3,861 | 12.831.000 |
| 17 apr 2024 | 4,000 | 4,080 | 3,960 | 4,070 | 3,909 | 10.616.000 |
| 16 apr 2024 | 4,070 | 4,140 | 3,990 | 4,000 | 3,842 | 10.689.338 |
| 15 apr 2024 | 3,960 | 4,110 | 3,890 | 4,070 | 3,909 | 17.668.432 |
| 12 apr 2024 | 4,060 | 4,110 | 3,980 | 3,990 | 3,832 | 13.763.064 |
| 11 apr 2024 | 3,890 | 4,080 | 3,890 | 4,050 | 3,890 | 22.088.904 |
| 10 apr 2024 | 3,950 | 4,010 | 3,920 | 3,950 | 3,794 | 12.144.300 |
| 09 apr 2024 | 3,910 | 4,010 | 3,900 | 3,990 | 3,832 | 15.934.976 |
| 08 apr 2024 | 3,850 | 3,920 | 3,760 | 3,860 | 3,707 | 21.581.950 |
| 05 apr 2024 | 3,870 | 3,920 | 3,770 | 3,800 | 3,650 | 4.552.000 |
| 03 apr 2024 | 3,910 | 3,930 | 3,850 | 3,920 | 3,765 | 6.272.000 |
| 02 apr 2024 | 3,850 | 4,000 | 3,850 | 3,900 | 3,746 | 9.505.456 |
| 28 mar 2024 | 3,800 | 3,830 | 3,740 | 3,820 | 3,669 | 7.844.000 |
| 27 mar 2024 | 3,770 | 3,880 | 3,770 | 3,800 | 3,650 | 10.972.858 |
| 26 mar 2024 | 3,880 | 3,900 | 3,780 | 3,780 | 3,630 | 12.480.000 |
| 25 mar 2024 | 3,680 | 3,980 | 3,670 | 3,880 | 3,726 | 36.527.000 |
| 22 mar 2024 | 3,640 | 3,690 | 3,510 | 3,550 | 3,409 | 4.734.000 |
| 21 mar 2024 | 3,610 | 3,690 | 3,560 | 3,670 | 3,525 | 13.630.000 |
| 20 mar 2024 | 3,490 | 3,580 | 3,450 | 3,570 | 3,429 | 2.522.000 |
| 19 mar 2024 | 3,530 | 3,590 | 3,440 | 3,520 | 3,381 | 5.601.938 |
| 18 mar 2024 | 3,390 | 3,550 | 3,370 | 3,530 | 3,390 | 11.177.000 |
| 15 mar 2024 | 3,510 | 3,520 | 3,360 | 3,370 | 3,237 | 14.741.678 |
| 14 mar 2024 | 3,460 | 3,530 | 3,430 | 3,500 | 3,361 | 5.814.000 |
| 13 mar 2024 | 3,400 | 3,480 | 3,370 | 3,450 | 3,313 | 3.312.000 |
| 12 mar 2024 | 3,510 | 3,540 | 3,350 | 3,380 | 3,246 | 9.850.119 |
| 11 mar 2024 | 3,470 | 3,570 | 3,470 | 3,550 | 3,409 | 6.322.000 |
| 08 mar 2024 | 3,400 | 3,530 | 3,400 | 3,470 | 3,333 | 6.514.000 |
| 07 mar 2024 | 3,350 | 3,480 | 3,340 | 3,400 | 3,265 | 9.075.800 |
| 06 mar 2024 | 3,330 | 3,380 | 3,310 | 3,350 | 3,217 | 6.359.000 |
| 05 mar 2024 | 3,370 | 3,380 | 3,310 | 3,320 | 3,189 | 7.333.150 |
| 04 mar 2024 | 3,330 | 3,400 | 3,290 | 3,310 | 3,179 | 14.374.000 |
| 01 mar 2024 | 3,340 | 3,400 | 3,310 | 3,380 | 3,246 | 4.736.000 |
| 29 feb 2024 | 3,290 | 3,440 | 3,290 | 3,340 | 3,208 | 10.589.000 |
| 28 feb 2024 | 3,370 | 3,390 | 3,290 | 3,300 | 3,169 | 4.530.890 |
| 27 feb 2024 | 3,460 | 3,460 | 3,300 | 3,330 | 3,198 | 4.065.411 |
| 26 feb 2024 | 3,470 | 3,470 | 3,300 | 3,390 | 3,256 | 11.682.559 |
| 23 feb 2024 | 3,420 | 3,480 | 3,400 | 3,430 | 3,294 | 1.980.000 |
| 22 feb 2024 | 3,440 | 3,490 | 3,410 | 3,450 | 3,313 | 3.651.000 |
| 21 feb 2024 | 3,390 | 3,490 | 3,390 | 3,420 | 3,285 | 6.885.546 |
| 20 feb 2024 | 3,300 | 3,480 | 3,300 | 3,430 | 3,294 | 6.956.300 |
| 19 feb 2024 | 3,210 | 3,390 | 3,210 | 3,360 | 3,227 | 6.477.000 |
| 16 feb 2024 | 3,150 | 3,240 | 3,150 | 3,220 | 3,092 | 2.477.500 |
| 15 feb 2024 | 3,250 | 3,250 | 3,140 | 3,150 | 3,025 | 1.066.000 |
| 14 feb 2024 | 3,200 | 3,280 | 3,140 | 3,200 | 3,073 | 2.468.325 |
| 09 feb 2024 | 3,240 | 3,280 | 3,200 | 3,280 | 3,150 | 615.000 |
| 08 feb 2024 | 3,250 | 3,410 | 3,150 | 3,280 | 3,150 | 9.742.125 |
| 07 feb 2024 | 3,160 | 3,260 | 3,140 | 3,250 | 3,121 | 6.344.000 |
| 06 feb 2024 | 3,140 | 3,180 | 3,020 | 3,150 | 3,025 | 10.134.300 |
| 05 feb 2024 | 3,110 | 3,160 | 3,040 | 3,050 | 2,929 | 8.036.842 |
| 02 feb 2024 | 3,240 | 3,300 | 3,120 | 3,150 | 3,025 | 4.887.900 |
| 01 feb 2024 | 3,260 | 3,290 | 3,210 | 3,220 | 3,092 | 7.052.000 |
| 31 gen 2024 | 3,320 | 3,360 | 3,230 | 3,260 | 3,131 | 9.321.000 |
| 30 gen 2024 | 3,420 | 3,460 | 3,330 | 3,340 | 3,208 | 3.936.000 |
| 29 gen 2024 | 3,440 | 3,520 | 3,430 | 3,450 | 3,313 | 4.331.000 |
| 26 gen 2024 | 3,560 | 3,560 | 3,410 | 3,450 | 3,313 | 7.112.000 |
| 25 gen 2024 | 3,370 | 3,580 | 3,320 | 3,560 | 3,419 | 17.689.000 |
| 24 gen 2024 | 3,160 | 3,380 | 3,160 | 3,360 | 3,227 | 9.220.000 |
| 23 gen 2024 | 3,100 | 3,220 | 3,010 | 3,200 | 3,073 | 12.157.551 |
| 22 gen 2024 | 3,110 | 3,180 | 2,990 | 3,020 | 2,900 | 13.124.000 |
| 19 gen 2024 | 3,160 | 3,200 | 3,100 | 3,100 | 2,977 | 8.722.180 |
| 18 gen 2024 | 3,260 | 3,280 | 3,170 | 3,210 | 3,083 | 23.652.658 |
| *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.