Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.778,21 +1.629,00 (+2,62%)
Techtronic Industries Company Limited (0669.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 94,350 | 95,000 | 93,300 | 93,900 | 93,900 | 2.087.081 |
| 25 lug 2024 | 95,700 | 95,750 | 92,750 | 93,400 | 93,400 | 1.693.135 |
| 24 lug 2024 | 94,350 | 95,550 | 92,750 | 95,100 | 95,100 | 1.996.800 |
| 23 lug 2024 | 100,100 | 100,500 | 95,750 | 95,950 | 95,950 | 2.632.847 |
| 22 lug 2024 | 97,050 | 99,450 | 96,500 | 98,100 | 98,100 | 2.582.380 |
| 19 lug 2024 | 97,450 | 98,000 | 96,350 | 96,900 | 96,900 | 3.025.083 |
| 18 lug 2024 | 100,000 | 100,600 | 98,400 | 98,900 | 98,900 | 3.746.891 |
| 17 lug 2024 | 96,450 | 100,000 | 95,850 | 100,000 | 100,000 | 9.325.901 |
| 16 lug 2024 | 94,600 | 97,400 | 94,550 | 95,450 | 95,450 | 4.376.593 |
| 15 lug 2024 | 97,650 | 97,900 | 95,300 | 95,850 | 95,850 | 7.014.131 |
| 12 lug 2024 | 92,600 | 95,900 | 92,500 | 95,250 | 95,250 | 7.523.256 |
| 11 lug 2024 | 88,900 | 90,050 | 88,600 | 89,050 | 89,050 | 2.800.029 |
| 10 lug 2024 | 89,500 | 89,900 | 86,900 | 88,300 | 88,300 | 2.738.927 |
| 09 lug 2024 | 87,450 | 89,500 | 87,400 | 89,500 | 89,500 | 3.266.986 |
| 08 lug 2024 | 90,000 | 91,800 | 86,600 | 87,500 | 87,500 | 3.857.824 |
| 05 lug 2024 | - | - | - | - | - | - |
| 04 lug 2024 | 92,100 | 92,950 | 90,700 | 90,850 | 90,850 | 1.944.269 |
| 03 lug 2024 | 91,200 | 91,650 | 89,200 | 90,850 | 90,850 | 2.437.580 |
| 02 lug 2024 | 89,200 | 89,900 | 88,300 | 89,000 | 89,000 | 7.088.026 |
| 28 giu 2024 | 92,250 | 92,350 | 89,000 | 89,200 | 89,200 | 5.368.799 |
| 27 giu 2024 | 93,550 | 93,700 | 92,050 | 92,950 | 92,950 | 6.120.730 |
| 26 giu 2024 | 90,550 | 92,000 | 90,100 | 91,300 | 91,300 | 3.755.092 |
| 25 giu 2024 | 92,200 | 93,750 | 92,050 | 93,300 | 93,300 | 2.849.173 |
| 24 giu 2024 | 92,100 | 92,800 | 90,450 | 92,800 | 92,800 | 3.320.078 |
| 21 giu 2024 | 93,250 | 93,500 | 90,650 | 92,100 | 92,100 | 7.184.363 |
| 20 giu 2024 | 95,650 | 96,150 | 92,650 | 93,950 | 93,950 | 5.464.148 |
| 19 giu 2024 | 96,650 | 97,250 | 95,700 | 96,650 | 96,650 | 2.831.013 |
| 18 giu 2024 | 97,300 | 97,300 | 95,650 | 96,000 | 96,000 | 3.105.601 |
| 17 giu 2024 | 95,000 | 97,200 | 95,000 | 96,350 | 96,350 | 1.342.455 |
| 14 giu 2024 | 96,500 | 96,950 | 95,200 | 95,600 | 95,600 | 2.470.395 |
| 13 giu 2024 | 97,350 | 99,600 | 97,250 | 98,350 | 98,350 | 5.421.265 |
| 12 giu 2024 | 95,000 | 95,450 | 93,550 | 94,400 | 94,400 | 3.133.678 |
| 11 giu 2024 | 96,500 | 96,500 | 94,200 | 95,300 | 95,300 | 6.636.312 |
| 07 giu 2024 | 100,600 | 100,600 | 96,000 | 97,050 | 97,050 | 6.238.228 |
| 06 giu 2024 | 97,050 | 100,200 | 97,050 | 99,800 | 99,800 | 5.586.081 |
| 05 giu 2024 | 96,300 | 97,250 | 95,800 | 96,100 | 96,100 | 3.779.924 |
| 04 giu 2024 | 95,500 | 96,500 | 94,700 | 96,200 | 96,200 | 5.967.414 |
| 03 giu 2024 | 96,000 | 98,500 | 95,700 | 95,900 | 95,900 | 3.378.784 |
| 31 mag 2024 | 94,000 | 97,800 | 94,000 | 95,700 | 95,700 | 7.673.776 |
| 30 mag 2024 | 96,650 | 97,450 | 93,750 | 95,400 | 95,400 | 7.266.877 |
| 29 mag 2024 | 97,200 | 97,950 | 95,550 | 96,450 | 96,450 | 5.942.645 |
| 28 mag 2024 | 99,000 | 99,850 | 98,200 | 99,400 | 99,400 | 6.289.230 |
| 27 mag 2024 | 97,000 | 99,400 | 96,800 | 99,150 | 99,150 | 9.653.458 |
| 24 mag 2024 | 97,300 | 99,150 | 96,000 | 98,600 | 98,600 | 7.918.018 |
| 23 mag 2024 | 100,000 | 100,700 | 97,600 | 99,400 | 99,400 | 9.653.626 |
| 22 mag 2024 | 101,000 | 102,600 | 100,400 | 101,700 | 101,700 | 12.648.936 |
| 21 mag 2024 | 102,600 | 106,000 | 98,700 | 102,600 | 102,600 | 19.636.008 |
| 20 mag 2024 | 107,100 | 108,400 | 106,700 | 108,000 | 108,000 | 2.102.075 |
| 17 mag 2024 | 107,000 | 109,800 | 106,600 | 107,100 | 107,100 | 5.166.190 |
| 16 mag 2024 | 113,500 | 113,500 | 105,300 | 106,100 | 106,100 | 7.538.359 |
| 16 mag 2024 | 0.98 Dividendo | |||||
| 14 mag 2024 | 114,200 | 116,100 | 112,300 | 113,100 | 112,120 | 2.786.275 |
| 13 mag 2024 | 112,200 | 114,500 | 111,600 | 114,200 | 113,210 | 3.181.210 |
| 10 mag 2024 | 111,500 | 112,600 | 110,600 | 112,000 | 111,030 | 4.110.068 |
| 09 mag 2024 | 109,800 | 112,100 | 108,200 | 111,500 | 110,534 | 2.254.033 |
| 08 mag 2024 | 110,000 | 111,600 | 107,500 | 108,300 | 107,362 | 5.705.355 |
| 07 mag 2024 | 110,200 | 112,100 | 107,700 | 111,800 | 110,831 | 4.492.689 |
| 06 mag 2024 | 106,000 | 111,400 | 105,900 | 109,500 | 108,551 | 5.769.140 |
| 03 mag 2024 | 105,000 | 106,200 | 102,100 | 105,700 | 104,784 | 6.777.695 |
| 02 mag 2024 | 107,000 | 108,100 | 105,500 | 105,800 | 104,883 | 4.459.072 |
| 30 apr 2024 | 108,600 | 109,800 | 107,500 | 109,400 | 108,452 | 3.098.570 |
| 29 apr 2024 | 108,800 | 108,800 | 104,700 | 105,400 | 104,487 | 3.526.557 |
| 26 apr 2024 | 106,000 | 110,500 | 106,000 | 108,800 | 107,857 | 8.350.464 |
| 25 apr 2024 | 105,800 | 107,300 | 105,000 | 106,500 | 105,577 | 4.322.661 |
| 24 apr 2024 | 106,700 | 106,900 | 105,000 | 106,700 | 105,775 | 5.934.602 |
| 23 apr 2024 | 102,900 | 105,200 | 102,900 | 105,000 | 104,090 | 5.647.710 |
| 22 apr 2024 | 102,000 | 103,800 | 100,300 | 102,800 | 101,909 | 5.882.230 |
| 19 apr 2024 | 104,000 | 104,800 | 100,700 | 101,500 | 100,621 | 7.815.698 |
| 18 apr 2024 | 103,400 | 106,400 | 103,100 | 104,100 | 103,198 | 4.738.429 |
| 17 apr 2024 | 103,600 | 104,600 | 102,000 | 103,400 | 102,504 | 8.136.785 |
| 16 apr 2024 | 107,900 | 107,900 | 103,300 | 104,200 | 103,297 | 8.280.649 |
| 15 apr 2024 | 108,200 | 110,200 | 107,600 | 109,000 | 108,056 | 2.727.298 |
| 12 apr 2024 | 110,300 | 111,600 | 109,400 | 110,800 | 109,840 | 4.761.149 |
| 11 apr 2024 | 108,400 | 110,400 | 105,700 | 110,200 | 109,245 | 5.648.619 |
| 10 apr 2024 | 108,900 | 110,100 | 107,800 | 110,100 | 109,146 | 4.128.610 |
| 09 apr 2024 | 107,800 | 109,400 | 106,800 | 108,900 | 107,956 | 4.099.619 |
| 08 apr 2024 | 103,000 | 106,800 | 102,800 | 105,900 | 104,982 | 4.726.831 |
| 05 apr 2024 | 103,100 | 106,000 | 102,600 | 104,500 | 103,595 | 4.161.642 |
| 03 apr 2024 | 101,800 | 103,400 | 101,600 | 102,500 | 101,612 | 7.756.225 |
| 02 apr 2024 | 103,100 | 106,300 | 103,100 | 104,800 | 103,892 | 9.764.417 |
| 28 mar 2024 | 109,100 | 109,800 | 105,400 | 106,100 | 105,181 | 7.699.186 |
| 27 mar 2024 | 108,000 | 110,000 | 107,600 | 109,100 | 108,155 | 8.524.396 |
| 26 mar 2024 | 107,600 | 109,600 | 106,000 | 108,000 | 107,064 | 10.002.970 |
| 25 mar 2024 | 104,500 | 105,400 | 102,700 | 104,700 | 103,793 | 3.569.054 |
| 22 mar 2024 | 106,200 | 106,900 | 103,200 | 103,900 | 103,000 | 5.262.944 |
| 21 mar 2024 | 104,000 | 105,400 | 102,800 | 104,500 | 103,595 | 6.795.744 |
| 20 mar 2024 | 102,100 | 103,500 | 100,400 | 101,300 | 100,422 | 7.707.596 |
| 19 mar 2024 | 101,900 | 103,300 | 99,850 | 102,100 | 101,215 | 6.474.938 |
| 18 mar 2024 | 103,000 | 104,300 | 101,900 | 102,600 | 101,711 | 6.959.042 |
| 15 mar 2024 | 100,000 | 103,200 | 99,750 | 102,500 | 101,612 | 11.311.350 |
| 14 mar 2024 | 99,800 | 102,500 | 99,800 | 100,300 | 99,431 | 8.649.990 |
| 13 mar 2024 | 98,150 | 100,300 | 96,600 | 99,350 | 98,489 | 7.812.849 |
| 12 mar 2024 | 99,550 | 100,500 | 96,900 | 98,400 | 97,547 | 5.603.895 |
| 11 mar 2024 | 95,600 | 100,000 | 95,100 | 99,550 | 98,687 | 8.498.266 |
| 08 mar 2024 | 96,950 | 96,950 | 92,500 | 94,400 | 93,582 | 8.581.116 |
| 07 mar 2024 | 96,850 | 98,000 | 92,500 | 93,650 | 92,839 | 10.003.839 |
| 06 mar 2024 | 87,250 | 93,400 | 87,050 | 92,250 | 91,451 | 5.628.285 |
| 05 mar 2024 | 88,250 | 89,800 | 86,150 | 87,250 | 86,494 | 4.289.802 |
| 04 mar 2024 | 83,550 | 90,500 | 83,550 | 90,450 | 89,666 | 6.361.875 |
| 01 mar 2024 | 83,650 | 84,000 | 82,100 | 82,550 | 81,835 | 7.263.716 |
| *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.