Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.154,65 -109,17 (-0,18%)
Asia Financial Holdings Limited (0662.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 3,400 | 3,540 | 3,400 | 3,540 | 3,540 | 50.000 |
| 02 mag 2024 | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | - |
| 30 apr 2024 | 3,320 | 3,330 | 3,320 | 3,400 | 3,400 | 12.000 |
| 29 apr 2024 | 3,420 | 3,420 | 3,420 | 3,420 | 3,420 | - |
| 26 apr 2024 | 3,400 | 3,420 | 3,120 | 3,420 | 3,420 | 248.000 |
| 25 apr 2024 | 3,400 | 3,400 | 3,350 | 3,400 | 3,400 | 126.000 |
| 24 apr 2024 | 3,350 | 3,350 | 3,350 | 3,350 | 3,350 | - |
| 23 apr 2024 | 3,400 | 3,400 | 3,350 | 3,350 | 3,350 | 114.000 |
| 22 apr 2024 | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | - |
| 19 apr 2024 | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | - |
| 18 apr 2024 | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | - |
| 17 apr 2024 | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | - |
| 16 apr 2024 | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | - |
| 15 apr 2024 | 3,400 | 3,400 | 3,340 | 3,400 | 3,400 | 102.000 |
| 12 apr 2024 | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | - |
| 11 apr 2024 | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | - |
| 10 apr 2024 | 3,390 | 3,400 | 3,300 | 3,400 | 3,400 | 44.000 |
| 09 apr 2024 | 3,320 | 3,320 | 3,320 | 3,320 | 3,320 | - |
| 08 apr 2024 | 3,300 | 3,400 | 3,300 | 3,320 | 3,320 | 58.870 |
| 05 apr 2024 | 3,300 | 3,300 | 3,300 | 3,300 | 3,300 | - |
| 03 apr 2024 | 3,300 | 3,300 | 3,300 | 3,300 | 3,300 | - |
| 02 apr 2024 | 3,300 | 3,300 | 3,300 | 3,300 | 3,300 | 20.000 |
| 28 mar 2024 | 3,300 | 3,380 | 3,300 | 3,380 | 3,380 | 116.000 |
| 27 mar 2024 | 3,220 | 3,220 | 3,220 | 3,220 | 3,220 | - |
| 26 mar 2024 | 3,220 | 3,220 | 3,220 | 3,220 | 3,220 | - |
| 25 mar 2024 | 3,220 | 3,220 | 3,220 | 3,220 | 3,220 | - |
| 22 mar 2024 | 3,220 | 3,220 | 3,220 | 3,220 | 3,220 | - |
| 21 mar 2024 | 3,220 | 3,220 | 3,220 | 3,220 | 3,220 | - |
| 20 mar 2024 | 3,220 | 3,220 | 3,220 | 3,220 | 3,220 | - |
| 19 mar 2024 | 3,220 | 3,220 | 3,220 | 3,220 | 3,220 | - |
| 18 mar 2024 | 3,220 | 3,220 | 3,220 | 3,220 | 3,220 | - |
| 15 mar 2024 | 3,220 | 3,220 | 3,220 | 3,220 | 3,220 | - |
| 14 mar 2024 | 3,220 | 3,220 | 3,220 | 3,220 | 3,220 | - |
| 13 mar 2024 | 3,220 | 3,220 | 3,220 | 3,220 | 3,220 | - |
| 12 mar 2024 | 3,220 | 3,220 | 3,220 | 3,220 | 3,220 | - |
| 11 mar 2024 | 3,200 | 3,200 | 3,200 | 3,200 | 3,200 | - |
| 08 mar 2024 | 3,170 | 3,170 | 3,170 | 3,170 | 3,170 | - |
| 07 mar 2024 | 3,150 | 3,150 | 3,150 | 3,150 | 3,150 | - |
| 06 mar 2024 | 3,150 | 3,150 | 3,150 | 3,150 | 3,150 | - |
| 05 mar 2024 | 3,150 | 3,150 | 3,120 | 3,120 | 3,120 | 8.000 |
| 04 mar 2024 | 3,210 | 3,210 | 3,100 | 3,150 | 3,150 | 122.000 |
| 01 mar 2024 | 3,300 | 3,300 | 3,300 | 3,300 | 3,300 | - |
| 29 feb 2024 | 3,300 | 3,300 | 3,300 | 3,300 | 3,300 | - |
| 28 feb 2024 | 3,300 | 3,300 | 3,300 | 3,300 | 3,300 | - |
| 27 feb 2024 | 3,350 | 3,350 | 3,350 | 3,350 | 3,350 | - |
| 26 feb 2024 | 3,350 | 3,350 | 3,350 | 3,350 | 3,350 | - |
| 23 feb 2024 | 3,350 | 3,350 | 3,350 | 3,350 | 3,350 | - |
| 22 feb 2024 | 3,350 | 3,350 | 3,350 | 3,350 | 3,350 | - |
| 21 feb 2024 | 3,350 | 3,350 | 3,350 | 3,350 | 3,350 | - |
| 20 feb 2024 | 3,350 | 3,350 | 3,350 | 3,350 | 3,350 | - |
| 19 feb 2024 | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | - |
| 16 feb 2024 | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | - |
| 15 feb 2024 | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | - |
| 14 feb 2024 | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | - |
| 09 feb 2024 | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | - |
| 08 feb 2024 | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | - |
| 07 feb 2024 | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | - |
| 06 feb 2024 | 3,450 | 3,450 | 3,450 | 3,450 | 3,450 | - |
| 05 feb 2024 | 3,450 | 3,450 | 3,450 | 3,450 | 3,450 | - |
| 02 feb 2024 | 3,500 | 3,500 | 3,500 | 3,500 | 3,500 | - |
| 01 feb 2024 | 3,500 | 3,500 | 3,500 | 3,500 | 3,500 | - |
| 31 gen 2024 | 3,500 | 3,500 | 3,500 | 3,500 | 3,500 | - |
| 30 gen 2024 | 3,500 | 3,500 | 3,500 | 3,500 | 3,500 | - |
| 29 gen 2024 | 3,500 | 3,500 | 3,500 | 3,500 | 3,500 | - |
| 26 gen 2024 | 3,500 | 3,500 | 3,500 | 3,500 | 3,500 | - |
| 25 gen 2024 | 3,500 | 3,500 | 3,500 | 3,500 | 3,500 | - |
| 24 gen 2024 | 3,500 | 3,500 | 3,500 | 3,500 | 3,500 | - |
| 23 gen 2024 | 3,500 | 3,500 | 3,500 | 3,500 | 3,500 | - |
| 22 gen 2024 | 3,550 | 3,550 | 3,550 | 3,550 | 3,550 | - |
| 19 gen 2024 | 3,550 | 3,550 | 3,550 | 3,550 | 3,550 | - |
| 18 gen 2024 | 3,550 | 3,550 | 3,550 | 3,550 | 3,550 | - |
| 17 gen 2024 | 3,550 | 3,550 | 3,550 | 3,550 | 3,550 | - |
| 16 gen 2024 | 3,550 | 3,550 | 3,550 | 3,550 | 3,550 | - |
| 15 gen 2024 | 3,550 | 3,550 | 3,550 | 3,550 | 3,550 | - |
| 12 gen 2024 | 3,550 | 3,550 | 3,550 | 3,550 | 3,550 | - |
| 11 gen 2024 | 3,550 | 3,550 | 3,550 | 3,550 | 3,550 | - |
| 10 gen 2024 | 3,550 | 3,550 | 3,550 | 3,550 | 3,550 | - |
| 09 gen 2024 | 3,550 | 3,550 | 3,550 | 3,550 | 3,550 | - |
| 08 gen 2024 | 3,550 | 3,550 | 3,550 | 3,550 | 3,550 | - |
| 05 gen 2024 | 3,550 | 3,550 | 3,550 | 3,550 | 3,550 | - |
| 04 gen 2024 | 3,550 | 3,550 | 3,550 | 3,550 | 3,550 | - |
| 03 gen 2024 | 3,550 | 3,550 | 3,550 | 3,550 | 3,550 | - |
| 02 gen 2024 | 3,550 | 3,550 | 3,550 | 3,550 | 3,550 | - |
| 29 dic 2023 | 3,500 | 3,550 | 3,500 | 3,550 | 3,550 | 86.000 |
| 28 dic 2023 | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | - |
| 27 dic 2023 | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | - |
| 22 dic 2023 | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | - |
| 21 dic 2023 | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | - |
| 20 dic 2023 | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | - |
| 19 dic 2023 | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | - |
| 18 dic 2023 | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | - |
| 15 dic 2023 | 3,380 | 3,390 | 3,380 | 3,400 | 3,400 | 60.000 |
| 14 dic 2023 | 3,290 | 3,380 | 3,290 | 3,350 | 3,350 | 90.000 |
| 13 dic 2023 | 3,290 | 3,290 | 3,290 | 3,290 | 3,290 | - |
| 12 dic 2023 | 3,300 | 3,300 | 3,300 | 3,300 | 3,300 | - |
| 11 dic 2023 | 3,200 | 3,200 | 3,200 | 3,200 | 3,200 | 8.000 |
| 08 dic 2023 | 3,300 | 3,300 | 3,300 | 3,300 | 3,300 | - |
| 07 dic 2023 | 3,260 | 3,260 | 3,260 | 3,260 | 3,260 | - |
| 06 dic 2023 | 3,280 | 3,280 | 3,280 | 3,280 | 3,280 | - |
| 05 dic 2023 | 3,280 | 3,280 | 3,280 | 3,280 | 3,280 | - |
| *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.