Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.648,24 -1.135,45 (-1,87%)
Techtronic Industries Company Limited (0669.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 104,000 | 104,800 | 100,700 | 101,500 | 101,500 | 7.815.698 |
| 18 apr 2024 | 103,400 | 106,400 | 103,100 | 104,100 | 104,100 | 4.738.429 |
| 17 apr 2024 | 103,600 | 104,600 | 102,000 | 103,400 | 103,400 | 8.136.785 |
| 16 apr 2024 | 107,900 | 107,900 | 103,300 | 104,200 | 104,200 | 8.280.649 |
| 15 apr 2024 | 108,200 | 110,200 | 107,600 | 109,000 | 109,000 | 2.727.298 |
| 12 apr 2024 | 110,300 | 111,600 | 109,400 | 110,800 | 110,800 | 4.761.149 |
| 11 apr 2024 | 108,400 | 110,400 | 105,700 | 110,200 | 110,200 | 5.648.619 |
| 10 apr 2024 | 108,900 | 110,100 | 107,800 | 110,100 | 110,100 | 4.128.610 |
| 09 apr 2024 | 107,800 | 109,400 | 106,800 | 108,900 | 108,900 | 4.099.619 |
| 08 apr 2024 | 103,000 | 106,800 | 102,800 | 105,900 | 105,900 | 4.726.831 |
| 05 apr 2024 | 103,100 | 106,000 | 102,600 | 104,500 | 104,500 | 4.161.642 |
| 03 apr 2024 | 101,800 | 103,400 | 101,600 | 102,500 | 102,500 | 7.756.225 |
| 02 apr 2024 | 103,100 | 106,300 | 103,100 | 104,800 | 104,800 | 9.764.417 |
| 28 mar 2024 | 109,100 | 109,800 | 105,400 | 106,100 | 106,100 | 7.699.186 |
| 27 mar 2024 | 108,000 | 110,000 | 107,600 | 109,100 | 109,100 | 8.524.396 |
| 26 mar 2024 | 107,600 | 109,600 | 106,000 | 108,000 | 108,000 | 10.002.970 |
| 25 mar 2024 | 104,500 | 105,400 | 102,700 | 104,700 | 104,700 | 3.569.054 |
| 22 mar 2024 | 106,200 | 106,900 | 103,200 | 103,900 | 103,900 | 5.262.944 |
| 21 mar 2024 | 104,000 | 105,400 | 102,800 | 104,500 | 104,500 | 6.795.744 |
| 20 mar 2024 | 102,100 | 103,500 | 100,400 | 101,300 | 101,300 | 7.707.596 |
| 19 mar 2024 | 101,900 | 103,300 | 99,850 | 102,100 | 102,100 | 6.474.938 |
| 18 mar 2024 | 103,000 | 104,300 | 101,900 | 102,600 | 102,600 | 6.959.042 |
| 15 mar 2024 | 100,000 | 103,200 | 99,750 | 102,500 | 102,500 | 11.311.350 |
| 14 mar 2024 | 99,800 | 102,500 | 99,800 | 100,300 | 100,300 | 8.649.990 |
| 13 mar 2024 | 98,150 | 100,300 | 96,600 | 99,350 | 99,350 | 7.812.849 |
| 12 mar 2024 | 99,550 | 100,500 | 96,900 | 98,400 | 98,400 | 5.603.895 |
| 11 mar 2024 | 95,600 | 100,000 | 95,100 | 99,550 | 99,550 | 8.498.266 |
| 08 mar 2024 | 96,950 | 96,950 | 92,500 | 94,400 | 94,400 | 8.581.116 |
| 07 mar 2024 | 96,850 | 98,000 | 92,500 | 93,650 | 93,650 | 10.003.839 |
| 06 mar 2024 | 87,250 | 93,400 | 87,050 | 92,250 | 92,250 | 5.628.285 |
| 05 mar 2024 | 88,250 | 89,800 | 86,150 | 87,250 | 87,250 | 4.289.802 |
| 04 mar 2024 | 83,550 | 90,500 | 83,550 | 90,450 | 90,450 | 6.361.875 |
| 01 mar 2024 | 83,650 | 84,000 | 82,100 | 82,550 | 82,550 | 7.263.716 |
| 29 feb 2024 | 84,000 | 85,300 | 83,250 | 84,750 | 84,750 | 4.527.163 |
| 28 feb 2024 | 85,000 | 85,150 | 83,000 | 84,050 | 84,050 | 4.255.879 |
| 27 feb 2024 | 86,650 | 88,750 | 83,600 | 85,000 | 85,000 | 4.737.215 |
| 26 feb 2024 | 84,650 | 86,800 | 84,450 | 86,650 | 86,650 | 2.950.698 |
| 23 feb 2024 | 85,500 | 86,550 | 84,500 | 85,450 | 85,450 | 2.039.833 |
| 22 feb 2024 | 84,400 | 87,400 | 84,000 | 85,500 | 85,500 | 4.250.564 |
| 21 feb 2024 | 82,750 | 88,800 | 82,450 | 87,000 | 87,000 | 6.100.179 |
| 20 feb 2024 | 82,050 | 83,100 | 81,100 | 83,100 | 83,100 | 3.199.907 |
| 19 feb 2024 | 83,550 | 83,700 | 80,400 | 82,350 | 82,350 | 4.811.098 |
| 16 feb 2024 | 85,400 | 85,400 | 82,850 | 84,700 | 84,700 | 2.340.849 |
| 15 feb 2024 | 84,400 | 84,700 | 81,750 | 84,450 | 84,450 | 3.256.649 |
| 14 feb 2024 | 83,950 | 85,600 | 82,450 | 84,600 | 84,600 | 3.547.751 |
| 09 feb 2024 | 82,900 | 82,900 | 82,900 | 82,900 | 82,900 | - |
| 08 feb 2024 | 84,750 | 87,450 | 83,800 | 84,250 | 84,250 | 3.547.456 |
| 07 feb 2024 | 84,000 | 87,000 | 84,000 | 85,900 | 85,900 | 3.071.658 |
| 06 feb 2024 | 83,150 | 84,900 | 82,600 | 84,200 | 84,200 | 4.130.541 |
| 05 feb 2024 | 83,950 | 84,700 | 82,400 | 83,900 | 83,900 | 3.156.751 |
| 02 feb 2024 | 86,750 | 88,150 | 85,500 | 86,100 | 86,100 | 5.076.316 |
| 01 feb 2024 | 83,050 | 86,950 | 82,500 | 85,050 | 85,050 | 4.471.730 |
| 31 gen 2024 | 83,450 | 86,050 | 82,300 | 83,200 | 83,200 | 6.765.622 |
| 30 gen 2024 | 87,400 | 87,400 | 84,350 | 85,250 | 85,250 | 4.531.853 |
| 29 gen 2024 | 88,900 | 89,150 | 87,350 | 88,700 | 88,700 | 2.398.970 |
| 26 gen 2024 | 89,000 | 90,900 | 88,550 | 89,000 | 89,000 | 3.060.934 |
| 25 gen 2024 | 88,600 | 89,650 | 88,000 | 89,000 | 89,000 | 4.436.743 |
| 24 gen 2024 | 88,300 | 89,400 | 85,800 | 89,200 | 89,200 | 4.894.622 |
| 23 gen 2024 | 83,700 | 88,550 | 83,550 | 88,300 | 88,300 | 5.808.696 |
| 22 gen 2024 | 84,650 | 84,900 | 82,200 | 82,400 | 82,400 | 6.477.789 |
| 19 gen 2024 | 83,100 | 85,150 | 83,100 | 84,650 | 84,650 | 4.725.974 |
| 18 gen 2024 | 84,100 | 84,800 | 82,750 | 83,100 | 83,100 | 2.953.733 |
| 17 gen 2024 | 84,300 | 84,400 | 82,800 | 83,500 | 83,500 | 3.888.751 |
| 16 gen 2024 | 86,200 | 86,300 | 84,250 | 84,700 | 84,700 | 3.643.066 |
| 15 gen 2024 | 86,150 | 86,150 | 86,150 | 86,150 | 86,150 | - |
| 12 gen 2024 | 87,000 | 87,000 | 85,850 | 86,300 | 86,300 | 6.304.903 |
| 11 gen 2024 | 88,700 | 89,200 | 86,750 | 87,000 | 87,000 | 4.310.710 |
| 10 gen 2024 | 87,000 | 88,600 | 86,700 | 87,900 | 87,900 | 4.820.859 |
| 09 gen 2024 | 87,100 | 87,250 | 85,750 | 86,050 | 86,050 | 3.473.674 |
| 08 gen 2024 | 86,000 | 87,150 | 84,550 | 85,150 | 85,150 | 1.977.062 |
| 05 gen 2024 | 88,450 | 88,450 | 85,550 | 86,800 | 86,800 | 3.411.809 |
| 04 gen 2024 | 88,900 | 89,000 | 86,350 | 87,650 | 87,650 | 4.552.014 |
| 03 gen 2024 | 92,000 | 92,250 | 87,250 | 88,900 | 88,900 | 4.803.453 |
| 02 gen 2024 | 93,050 | 93,750 | 91,750 | 92,700 | 92,700 | 2.347.663 |
| 29 dic 2023 | 94,200 | 94,200 | 92,100 | 93,050 | 93,050 | 2.634.137 |
| 28 dic 2023 | 93,100 | 94,800 | 92,600 | 93,500 | 93,500 | 3.331.619 |
| 27 dic 2023 | 93,100 | 93,600 | 92,000 | 93,100 | 93,100 | 2.398.861 |
| 22 dic 2023 | 91,600 | 93,800 | 91,000 | 92,500 | 92,500 | 4.559.445 |
| 21 dic 2023 | 93,550 | 93,550 | 90,400 | 91,300 | 91,300 | 4.169.869 |
| 20 dic 2023 | 92,650 | 94,450 | 92,200 | 93,500 | 93,500 | 4.331.931 |
| 19 dic 2023 | 92,000 | 92,250 | 90,850 | 91,750 | 91,750 | 3.621.098 |
| 18 dic 2023 | 89,000 | 92,000 | 88,800 | 91,900 | 91,900 | 7.826.075 |
| 15 dic 2023 | 88,500 | 92,350 | 87,650 | 88,700 | 88,700 | 13.217.317 |
| 14 dic 2023 | 81,600 | 87,750 | 81,500 | 87,150 | 87,150 | 10.223.406 |
| 13 dic 2023 | 78,500 | 80,450 | 78,500 | 79,250 | 79,250 | 2.709.399 |
| 12 dic 2023 | 78,900 | 80,400 | 78,250 | 80,400 | 80,400 | 2.378.602 |
| 11 dic 2023 | 76,000 | 79,150 | 76,000 | 78,600 | 78,600 | 2.369.421 |
| 08 dic 2023 | 78,000 | 78,550 | 76,950 | 77,550 | 77,550 | 2.057.924 |
| 07 dic 2023 | 79,350 | 79,550 | 77,450 | 78,150 | 78,150 | 2.578.700 |
| 06 dic 2023 | 78,300 | 80,200 | 77,300 | 79,450 | 79,450 | 3.318.780 |
| 05 dic 2023 | 80,150 | 80,400 | 76,650 | 77,400 | 77,400 | 3.226.471 |
| 04 dic 2023 | 79,800 | 83,350 | 79,700 | 79,800 | 79,800 | 4.412.376 |
| 01 dic 2023 | 79,200 | 79,850 | 77,450 | 78,600 | 78,600 | 3.928.972 |
| 30 nov 2023 | 80,000 | 80,000 | 77,850 | 79,300 | 79,300 | 8.558.100 |
| 29 nov 2023 | 82,200 | 82,400 | 78,950 | 79,950 | 79,950 | 5.295.067 |
| 28 nov 2023 | 80,050 | 81,550 | 79,200 | 80,800 | 80,800 | 3.852.085 |
| 27 nov 2023 | 79,750 | 80,450 | 78,550 | 79,650 | 79,650 | 3.836.756 |
| 24 nov 2023 | 77,500 | 79,500 | 77,500 | 78,100 | 78,100 | 2.016.686 |
| 23 nov 2023 | 74,750 | 79,900 | 74,750 | 78,600 | 78,600 | 5.115.405 |
| 22 nov 2023 | 80,800 | 81,350 | 78,900 | 81,250 | 81,250 | 3.183.489 |
| *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.