Yahoo

Mail

Italia markets closed

Dow Jones
29.134,99
-125,82(-0,43%)
Nasdaq
10.829,50
+26,58(+0,25%)
Nikkei 225
26.571,87
+140,32(+0,53%)
EUR/USD
0,9597
-0,0015(-0,15%)
BTC-EUR
19.851,20
-268,55(-1,33%)
CMC Crypto 200
437,05
-22,09(-4,81%)

China Overseas Land & Investment Limited (0688.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.

Aggiungi a watchlist

21,750

+0,300

(+1,40%)

Alla chiusura: 04:08PM HKT

Periodo di tempo:

28 set 2021 - 28 set 2022

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in HKDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
27 set 2022	21,450	22,000	21,300	21,750	21,750	15.871.997
26 set 2022	21,100	22,200	21,100	21,450	21,450	28.570.688
23 set 2022	21,600	22,100	21,250	21,350	21,350	12.861.393
22 set 2022	21,500	22,050	21,250	21,600	21,600	19.418.885
21 set 2022	21,850	22,200	21,700	21,850	21,850	11.515.430
20 set 2022	22,250	22,750	21,950	22,100	22,100	18.119.869
19 set 2022	22,650	22,650	21,950	22,150	22,150	22.212.101
16 set 2022	22,500	23,400	22,500	22,550	22,550	33.665.545
16 set 2022	0.4 Dividendo
15 set 2022	22,500	23,750	22,500	23,250	22,850	40.389.364
14 set 2022	22,200	22,750	22,150	22,350	21,965	18.301.993
13 set 2022	22,850	23,300	22,550	22,800	22,408	19.244.476
09 set 2022	21,950	23,200	21,950	22,900	22,506	30.487.631
08 set 2022	22,550	22,550	21,900	22,000	21,622	14.672.560
07 set 2022	21,950	22,600	21,550	22,450	22,064	31.410.281
06 set 2022	21,550	22,200	21,350	22,100	21,720	36.071.710
05 set 2022	20,850	21,600	20,650	21,350	20,983	22.931.551
02 set 2022	21,450	21,700	20,750	20,950	20,590	18.570.144
01 set 2022	21,100	22,100	20,850	21,450	21,081	27.227.883
31 ago 2022	20,750	21,450	20,650	21,200	20,835	17.035.915
30 ago 2022	21,050	21,500	20,700	21,150	20,786	23.303.365
29 ago 2022	20,900	21,100	20,400	21,050	20,688	16.786.291
26 ago 2022	20,850	22,100	20,850	21,350	20,983	30.653.229
25 ago 2022	19,820	20,900	19,720	20,750	20,393	33.029.058
24 ago 2022	19,580	19,900	18,940	19,800	19,459	30.043.682
23 ago 2022	19,900	20,150	19,220	19,500	19,165	31.496.252
22 ago 2022	19,800	20,250	19,440	19,900	19,558	26.991.654
19 ago 2022	19,400	20,100	19,060	19,800	19,459	24.132.710
18 ago 2022	20,150	20,150	19,220	19,400	19,066	21.100.562
17 ago 2022	20,200	20,550	19,600	19,980	19,636	22.923.652
16 ago 2022	19,860	21,250	19,740	20,200	19,852	44.842.377
15 ago 2022	19,500	20,250	19,480	19,500	19,165	14.109.817
12 ago 2022	19,980	19,980	19,440	19,880	19,538	24.868.066
11 ago 2022	20,350	20,400	19,560	19,960	19,617	30.047.733
10 ago 2022	20,600	20,950	19,880	20,150	19,803	18.704.680
09 ago 2022	20,900	21,150	20,500	20,750	20,393	17.550.303
08 ago 2022	21,200	21,550	20,800	20,950	20,590	7.911.415
05 ago 2022	21,000	21,400	20,600	21,000	20,639	13.579.358
04 ago 2022	20,500	21,000	20,150	20,750	20,393	19.747.555
03 ago 2022	20,900	21,050	20,150	20,550	20,196	17.334.428
02 ago 2022	21,250	21,400	20,500	20,900	20,540	15.796.181
01 ago 2022	21,750	21,850	20,900	21,250	20,884	21.054.377
29 lug 2022	22,200	22,200	21,500	21,650	21,278	26.974.982
28 lug 2022	22,250	22,600	21,650	22,200	21,818	18.528.915
27 lug 2022	22,550	22,550	21,850	22,150	21,769	15.757.632
26 lug 2022	21,950	22,900	21,400	22,750	22,359	41.296.632
25 lug 2022	21,450	22,500	21,400	21,950	21,572	24.225.203
22 lug 2022	21,450	21,700	21,150	21,450	21,081	24.874.107
21 lug 2022	22,200	22,450	21,200	21,350	20,983	44.711.702
20 lug 2022	23,200	23,200	22,100	22,200	21,818	27.355.358
19 lug 2022	23,050	23,050	22,450	22,800	22,408	13.434.285
18 lug 2022	22,600	23,300	22,150	23,050	22,653	21.118.922
15 lug 2022	23,050	23,200	22,000	22,200	21,818	30.708.157
14 lug 2022	23,400	23,400	22,300	23,100	22,703	44.920.370
13 lug 2022	24,150	24,350	23,150	23,300	22,899	23.009.019
12 lug 2022	24,000	24,550	23,900	24,000	23,587	10.526.384
11 lug 2022	24,900	24,900	23,850	24,150	23,735	14.561.416
08 lug 2022	24,500	25,050	24,250	24,900	24,472	17.280.251
07 lug 2022	24,450	24,750	24,200	24,400	23,980	10.411.257
06 lug 2022	24,150	24,550	23,800	24,500	24,078	27.797.043
05 lug 2022	25,200	25,600	24,350	24,600	24,177	26.566.804
04 lug 2022	24,450	25,200	24,100	25,050	24,619	24.187.514
30 giu 2022	24,350	25,100	24,100	24,800	24,373	26.458.776
29 giu 2022	24,100	24,800	24,050	24,150	23,735	19.890.246
28 giu 2022	23,800	24,450	23,550	24,250	23,833	19.643.333
27 giu 2022	23,200	24,150	22,900	23,900	23,489	28.758.027
24 giu 2022	23,350	23,700	22,950	23,150	22,752	20.413.314
23 giu 2022	22,800	23,550	22,800	23,350	22,948	20.726.150
23 giu 2022	0.76 Dividendo
22 giu 2022	23,800	24,150	23,350	23,450	22,300	19.215.114
21 giu 2022	23,950	24,250	23,450	24,000	22,823	35.906.979
20 giu 2022	21,800	23,900	21,750	23,700	22,537	51.985.489
17 giu 2022	22,100	22,200	21,650	21,750	20,683	24.739.821
16 giu 2022	22,300	22,600	21,850	21,900	20,826	21.236.194
15 giu 2022	21,200	22,850	21,150	22,350	21,254	39.576.278
14 giu 2022	21,350	21,850	21,300	21,550	20,493	16.645.909
13 giu 2022	21,650	21,950	21,450	21,500	20,445	21.392.579
10 giu 2022	22,300	22,550	21,900	22,100	21,016	32.854.130
09 giu 2022	21,850	22,950	21,800	22,750	21,634	22.484.109
08 giu 2022	22,950	22,950	21,900	22,300	21,206	20.998.818
07 giu 2022	21,700	22,850	21,700	22,700	21,586	27.283.103
06 giu 2022	22,950	22,950	21,300	22,300	21,206	61.527.145
02 giu 2022	23,350	23,550	22,800	23,050	21,919	23.062.346
01 giu 2022	22,950	23,700	22,600	23,600	22,442	23.714.485
31 mag 2022	22,900	23,050	22,100	22,800	21,682	51.184.793
30 mag 2022	23,400	23,450	22,600	22,900	21,777	23.174.960
27 mag 2022	23,600	23,700	22,550	23,100	21,967	23.266.427
26 mag 2022	23,350	23,450	22,950	23,150	22,014	13.834.313
25 mag 2022	23,650	23,700	23,100	23,300	22,157	11.011.981
24 mag 2022	23,700	23,750	22,950	23,300	22,157	23.671.361
23 mag 2022	24,050	24,050	23,300	23,700	22,537	19.200.383
20 mag 2022	24,450	24,700	23,700	24,050	22,870	18.664.640
19 mag 2022	23,550	24,050	23,150	23,850	22,680	11.653.386
18 mag 2022	23,750	24,200	23,300	24,050	22,870	18.433.658
17 mag 2022	24,100	24,100	23,300	23,900	22,728	15.250.623
16 mag 2022	24,150	24,600	22,900	23,700	22,537	30.521.238
13 mag 2022	22,250	23,300	22,200	23,200	22,062	25.890.499
12 mag 2022	22,900	22,900	21,650	21,850	20,778	41.896.345
11 mag 2022	23,100	23,450	22,550	22,950	21,824	31.791.413
10 mag 2022	22,750	23,850	22,500	23,650	22,490	29.143.111
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...

Dow Jones29.134,99-125,82(-0,43%)

Nasdaq 10.829,50+26,58(+0,25%)

Nikkei 22526.571,87+140,32(+0,53%)

EUR/USD0,9597-0,0015(-0,15%)

BTC-EUR19.851,20-268,55(-1,33%)

CMC Crypto 200437,05-22,09(-4,81%)

China Overseas Land & Investment Limited (0688.HK)

Dow Jones
29.134,99
-125,82(-0,43%)

Nasdaq
10.829,50
+26,58(+0,25%)

Nikkei 225
26.571,87
+140,32(+0,53%)

EUR/USD
0,9597
-0,0015(-0,15%)

BTC-EUR
19.851,20
-268,55(-1,33%)

CMC Crypto 200
437,05
-22,09(-4,81%)