Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.259,45 +140,48 (+0,23%)
Fosun International Limited (0656.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 4,480 | 4,480 | 4,390 | 4,390 | 4,390 | 4.409.151 |
| 20 giu 2024 | 4,430 | 4,540 | 4,430 | 4,480 | 4,480 | 2.217.879 |
| 19 giu 2024 | 4,460 | 4,500 | 4,410 | 4,470 | 4,470 | 2.034.382 |
| 18 giu 2024 | 4,370 | 4,450 | 4,320 | 4,440 | 4,440 | 1.444.202 |
| 17 giu 2024 | 4,410 | 4,450 | 4,370 | 4,390 | 4,390 | 1.365.500 |
| 14 giu 2024 | 4,370 | 4,460 | 4,360 | 4,430 | 4,430 | 1.157.162 |
| 13 giu 2024 | 4,430 | 4,470 | 4,380 | 4,430 | 4,430 | 2.565.578 |
| 12 giu 2024 | 4,480 | 4,490 | 4,370 | 4,420 | 4,420 | 4.294.575 |
| 12 giu 2024 | 0.038 Dividendo | |||||
| 11 giu 2024 | 4,780 | 4,780 | 4,460 | 4,490 | 4,452 | 3.848.010 |
| 07 giu 2024 | 4,690 | 4,800 | 4,680 | 4,780 | 4,740 | 1.275.134 |
| 06 giu 2024 | 4,810 | 4,840 | 4,680 | 4,720 | 4,680 | 2.446.536 |
| 05 giu 2024 | 4,920 | 4,920 | 4,750 | 4,770 | 4,730 | 2.468.297 |
| 04 giu 2024 | 4,910 | 5,060 | 4,830 | 4,890 | 4,849 | 8.027.706 |
| 03 giu 2024 | 4,410 | 5,050 | 4,410 | 4,950 | 4,908 | 14.526.640 |
| 31 mag 2024 | 4,450 | 4,500 | 4,320 | 4,380 | 4,343 | 9.939.492 |
| 30 mag 2024 | 4,500 | 4,560 | 4,390 | 4,430 | 4,393 | 3.133.557 |
| 29 mag 2024 | 4,520 | 4,590 | 4,460 | 4,500 | 4,462 | 1.788.280 |
| 28 mag 2024 | 4,620 | 4,710 | 4,540 | 4,590 | 4,551 | 2.817.723 |
| 27 mag 2024 | 4,510 | 4,620 | 4,470 | 4,580 | 4,541 | 2.473.177 |
| 24 mag 2024 | 4,700 | 4,700 | 4,470 | 4,520 | 4,482 | 3.761.900 |
| 23 mag 2024 | 4,980 | 4,980 | 4,660 | 4,710 | 4,670 | 2.963.514 |
| 22 mag 2024 | 5,000 | 5,010 | 4,850 | 4,920 | 4,878 | 3.786.610 |
| 21 mag 2024 | 5,030 | 5,060 | 4,890 | 4,930 | 4,888 | 2.819.979 |
| 20 mag 2024 | 5,150 | 5,220 | 5,060 | 5,070 | 5,027 | 2.156.982 |
| 17 mag 2024 | 5,000 | 5,180 | 5,000 | 5,150 | 5,106 | 3.989.866 |
| 16 mag 2024 | 5,010 | 5,060 | 4,940 | 5,020 | 4,978 | 2.484.317 |
| 14 mag 2024 | 5,080 | 5,100 | 4,950 | 5,000 | 4,958 | 1.613.535 |
| 13 mag 2024 | 4,930 | 5,080 | 4,880 | 5,070 | 5,027 | 3.418.470 |
| 10 mag 2024 | 4,820 | 4,960 | 4,820 | 4,930 | 4,888 | 5.772.796 |
| 09 mag 2024 | 4,690 | 4,850 | 4,690 | 4,840 | 4,799 | 3.282.107 |
| 08 mag 2024 | 4,770 | 4,780 | 4,680 | 4,710 | 4,670 | 2.185.773 |
| 07 mag 2024 | 4,750 | 4,780 | 4,690 | 4,770 | 4,730 | 2.884.445 |
| 06 mag 2024 | 4,730 | 4,790 | 4,660 | 4,750 | 4,710 | 2.898.989 |
| 03 mag 2024 | 4,700 | 4,750 | 4,620 | 4,690 | 4,650 | 2.350.174 |
| 02 mag 2024 | 4,800 | 4,800 | 4,630 | 4,700 | 4,660 | 2.916.781 |
| 30 apr 2024 | 4,600 | 4,680 | 4,600 | 4,650 | 4,611 | 2.934.362 |
| 29 apr 2024 | 4,400 | 4,750 | 4,400 | 4,660 | 4,621 | 3.666.707 |
| 26 apr 2024 | 4,460 | 4,530 | 4,460 | 4,500 | 4,462 | 2.892.516 |
| 25 apr 2024 | 4,400 | 4,470 | 4,400 | 4,460 | 4,422 | 1.311.620 |
| 24 apr 2024 | 4,380 | 4,450 | 4,380 | 4,430 | 4,393 | 1.747.663 |
| 23 apr 2024 | 4,270 | 4,400 | 4,260 | 4,390 | 4,353 | 3.689.278 |
| 22 apr 2024 | 4,240 | 4,290 | 4,230 | 4,270 | 4,234 | 1.558.746 |
| 19 apr 2024 | 4,240 | 4,280 | 4,160 | 4,250 | 4,214 | 3.672.297 |
| 18 apr 2024 | 4,310 | 4,320 | 4,220 | 4,270 | 4,234 | 2.730.772 |
| 17 apr 2024 | 4,190 | 4,280 | 4,190 | 4,240 | 4,204 | 1.796.120 |
| 16 apr 2024 | 4,220 | 4,270 | 4,190 | 4,220 | 4,184 | 2.377.649 |
| 15 apr 2024 | 4,290 | 4,350 | 4,260 | 4,290 | 4,254 | 2.170.170 |
| 12 apr 2024 | 4,370 | 4,410 | 4,300 | 4,330 | 4,293 | 1.343.000 |
| 11 apr 2024 | 4,380 | 4,410 | 4,330 | 4,370 | 4,333 | 2.214.356 |
| 10 apr 2024 | 4,360 | 4,500 | 4,360 | 4,460 | 4,422 | 3.252.566 |
| 09 apr 2024 | 4,300 | 4,460 | 4,300 | 4,430 | 4,393 | 1.548.568 |
| 08 apr 2024 | 4,200 | 4,380 | 4,200 | 4,300 | 4,264 | 2.077.606 |
| 05 apr 2024 | 4,220 | 4,260 | 4,150 | 4,260 | 4,224 | 7.690.832 |
| 03 apr 2024 | 4,230 | 4,260 | 4,170 | 4,220 | 4,184 | 3.421.447 |
| 02 apr 2024 | 4,120 | 4,320 | 4,100 | 4,260 | 4,224 | 3.964.345 |
| 28 mar 2024 | 3,960 | 4,160 | 3,950 | 4,080 | 4,045 | 4.042.071 |
| 27 mar 2024 | 4,020 | 4,090 | 3,930 | 3,950 | 3,917 | 4.214.500 |
| 26 mar 2024 | 4,110 | 4,110 | 4,020 | 4,060 | 4,026 | 2.079.112 |
| 25 mar 2024 | 4,070 | 4,110 | 4,070 | 4,100 | 4,065 | 2.915.556 |
| 22 mar 2024 | 4,210 | 4,220 | 4,110 | 4,160 | 4,125 | 2.102.500 |
| 21 mar 2024 | 4,260 | 4,300 | 4,230 | 4,240 | 4,204 | 1.376.045 |
| 20 mar 2024 | 4,190 | 4,220 | 4,150 | 4,210 | 4,174 | 1.374.724 |
| 19 mar 2024 | 4,290 | 4,290 | 4,170 | 4,170 | 4,135 | 1.799.172 |
| 18 mar 2024 | 4,390 | 4,390 | 4,270 | 4,290 | 4,254 | 2.616.295 |
| 15 mar 2024 | 4,330 | 4,380 | 4,240 | 4,300 | 4,264 | 4.664.709 |
| 14 mar 2024 | 4,330 | 4,430 | 4,330 | 4,400 | 4,363 | 2.426.542 |
| 13 mar 2024 | 4,370 | 4,450 | 4,340 | 4,380 | 4,343 | 2.123.500 |
| 12 mar 2024 | 4,250 | 4,380 | 4,250 | 4,370 | 4,333 | 1.669.090 |
| 11 mar 2024 | 4,210 | 4,300 | 4,200 | 4,260 | 4,224 | 988.495 |
| 08 mar 2024 | 4,150 | 4,290 | 4,130 | 4,250 | 4,214 | 1.748.454 |
| 07 mar 2024 | 4,240 | 4,240 | 4,090 | 4,140 | 4,105 | 1.695.700 |
| 06 mar 2024 | 4,250 | 4,300 | 4,190 | 4,220 | 4,184 | 1.907.300 |
| 05 mar 2024 | 4,360 | 4,410 | 4,230 | 4,230 | 4,194 | 1.545.556 |
| 04 mar 2024 | 4,420 | 4,460 | 4,390 | 4,410 | 4,373 | 2.269.724 |
| 01 mar 2024 | 4,520 | 4,550 | 4,450 | 4,470 | 4,432 | 1.871.169 |
| 29 feb 2024 | 4,370 | 4,620 | 4,370 | 4,520 | 4,482 | 8.463.245 |
| 28 feb 2024 | 4,560 | 4,610 | 4,380 | 4,390 | 4,353 | 1.716.867 |
| 27 feb 2024 | 4,700 | 4,700 | 4,480 | 4,570 | 4,531 | 2.777.729 |
| 26 feb 2024 | 4,570 | 4,660 | 4,550 | 4,620 | 4,581 | 1.145.800 |
| 23 feb 2024 | 4,670 | 4,690 | 4,580 | 4,630 | 4,591 | 2.863.138 |
| 22 feb 2024 | 4,670 | 4,710 | 4,620 | 4,680 | 4,640 | 2.123.112 |
| 21 feb 2024 | 4,660 | 4,750 | 4,570 | 4,660 | 4,621 | 3.577.956 |
| 20 feb 2024 | 4,690 | 4,710 | 4,610 | 4,650 | 4,611 | 1.014.952 |
| 19 feb 2024 | 4,800 | 4,870 | 4,630 | 4,680 | 4,640 | 2.418.502 |
| 16 feb 2024 | 4,570 | 4,880 | 4,350 | 4,860 | 4,819 | 3.161.913 |
| 15 feb 2024 | 4,460 | 4,500 | 4,400 | 4,430 | 4,393 | 1.176.525 |
| 14 feb 2024 | 4,380 | 4,480 | 4,270 | 4,460 | 4,422 | 997.207 |
| 09 feb 2024 | 4,400 | 4,440 | 4,300 | 4,380 | 4,343 | 730.322 |
| 08 feb 2024 | 4,390 | 4,460 | 4,350 | 4,430 | 4,393 | 1.276.021 |
| 07 feb 2024 | 4,400 | 4,580 | 4,300 | 4,320 | 4,283 | 1.263.047 |
| 06 feb 2024 | 4,090 | 4,390 | 4,090 | 4,360 | 4,323 | 3.367.712 |
| 05 feb 2024 | 4,140 | 4,160 | 4,050 | 4,090 | 4,055 | 1.950.495 |
| 02 feb 2024 | 4,190 | 4,270 | 4,090 | 4,140 | 4,105 | 3.104.142 |
| 01 feb 2024 | 4,010 | 4,230 | 4,010 | 4,210 | 4,174 | 2.204.916 |
| 31 gen 2024 | 4,050 | 4,190 | 4,050 | 4,100 | 4,065 | 3.990.216 |
| 30 gen 2024 | 4,310 | 4,310 | 4,150 | 4,150 | 4,115 | 5.265.676 |
| 29 gen 2024 | 4,380 | 4,470 | 4,300 | 4,350 | 4,313 | 1.266.240 |
| 26 gen 2024 | 4,310 | 4,470 | 4,310 | 4,390 | 4,353 | 2.072.716 |
| 25 gen 2024 | 4,320 | 4,430 | 4,270 | 4,420 | 4,383 | 2.476.171 |
| *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.