Yahoo

Mail

Italia markets closed

Dow Jones
35.368,47
-543,34(-1,51%)
Nasdaq
14.506,90
-386,86(-2,60%)
Nikkei 225
28.257,25
-76,27(-0,27%)
EUR/USD
1,1330
-0,0080(-0,70%)
BTC-EUR
37.392,97
+262,05(+0,71%)
CMC Crypto 200
1.009,04
-0,34(-0,03%)

China Overseas Land & Investment Limited (0688.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.

Aggiungi a portafoglio

22,250

+0,400

(+1,83%)

Alla chiusura: 04:08PM HKT

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in HKD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
18 gen 2022	21,850	22,800	21,650	22,250	22,250	31.802.065
17 gen 2022	22,000	22,300	21,550	21,850	21,850	26.087.586
14 gen 2022	22,100	22,700	21,850	22,100	22,100	33.972.799
13 gen 2022	22,450	22,950	21,900	22,150	22,150	26.470.889
12 gen 2022	22,500	22,800	22,000	22,600	22,600	30.824.594
11 gen 2022	22,000	23,100	21,700	22,850	22,850	66.751.382
10 gen 2022	22,000	22,950	21,700	22,100	22,100	36.237.977
07 gen 2022	20,150	22,500	19,940	22,200	22,200	99.985.483
06 gen 2022	19,980	20,450	19,780	20,350	20,350	46.456.123
05 gen 2022	19,460	20,050	19,400	19,740	19,740	34.814.599
04 gen 2022	18,480	19,740	18,440	19,460	19,460	38.286.351
03 gen 2022	18,680	18,680	18,160	18,420	18,420	4.996.388
31 dic 2021	18,640	18,640	18,340	18,460	18,460	3.612.847
30 dic 2021	18,380	18,580	18,260	18,460	18,460	5.955.642
29 dic 2021	18,680	18,680	18,240	18,380	18,380	5.150.838
28 dic 2021	18,500	18,760	18,340	18,520	18,520	12.110.233
24 dic 2021	18,460	18,460	18,460	18,460	18,460	-
23 dic 2021	18,700	18,700	18,300	18,480	18,480	11.882.995
22 dic 2021	18,800	18,800	18,220	18,440	18,440	16.063.520
21 dic 2021	18,300	18,920	18,300	18,740	18,740	16.143.410
20 dic 2021	18,680	18,840	18,340	18,480	18,480	14.382.731
17 dic 2021	18,780	18,840	18,440	18,680	18,680	12.654.935
16 dic 2021	18,380	18,820	18,320	18,560	18,560	11.115.877
15 dic 2021	18,360	18,780	18,020	18,380	18,380	17.557.015
14 dic 2021	18,880	19,040	18,300	18,420	18,420	20.713.755
13 dic 2021	19,780	19,860	18,980	19,120	19,120	26.402.760
10 dic 2021	19,520	19,860	19,420	19,520	19,520	19.543.634
09 dic 2021	19,300	19,760	19,260	19,600	19,600	22.395.296
08 dic 2021	19,200	19,300	19,040	19,260	19,260	18.645.004
07 dic 2021	18,820	19,220	18,520	19,060	19,060	29.676.837
06 dic 2021	18,900	19,320	18,640	18,700	18,700	15.525.496
03 dic 2021	18,560	18,800	18,280	18,700	18,700	16.576.533
02 dic 2021	18,140	18,940	17,960	18,640	18,640	24.935.053
01 dic 2021	18,060	18,780	17,880	18,140	18,140	14.921.541
30 nov 2021	18,300	18,500	17,720	17,960	17,960	21.559.996
29 nov 2021	19,000	19,000	18,100	18,300	18,300	10.461.361
26 nov 2021	18,600	18,860	18,480	18,520	18,520	12.616.728
25 nov 2021	18,800	19,000	18,720	18,860	18,860	12.063.001
24 nov 2021	18,820	19,020	18,640	18,820	18,820	13.936.945
23 nov 2021	18,620	18,840	18,400	18,660	18,660	13.706.455
22 nov 2021	18,540	19,200	18,240	18,600	18,600	16.452.072
19 nov 2021	18,020	18,840	17,900	18,520	18,520	26.440.762
18 nov 2021	18,360	18,400	17,840	18,020	18,020	11.495.464
17 nov 2021	18,620	18,620	18,240	18,360	18,360	10.658.547
16 nov 2021	18,520	19,060	18,480	18,620	18,620	17.051.305
15 nov 2021	18,380	18,400	17,920	18,400	18,400	20.161.161
12 nov 2021	19,060	19,220	18,400	18,560	18,560	24.335.411
11 nov 2021	17,520	19,000	17,520	18,700	18,700	88.157.361
10 nov 2021	16,680	17,900	16,420	17,800	17,800	45.772.590
09 nov 2021	16,680	16,740	16,420	16,680	16,680	10.255.461
08 nov 2021	16,320	16,840	16,320	16,680	16,680	9.301.057
05 nov 2021	16,500	16,540	16,100	16,360	16,360	17.800.331
04 nov 2021	16,720	16,760	16,320	16,520	16,520	26.477.442
03 nov 2021	16,680	17,000	16,540	16,720	16,720	10.656.600
02 nov 2021	17,240	17,260	16,540	16,680	16,680	25.133.816
01 nov 2021	17,060	17,120	16,720	17,080	17,080	13.306.672
29 ott 2021	17,160	17,340	16,940	17,160	17,160	12.773.408
28 ott 2021	17,520	17,720	17,240	17,340	17,340	12.994.233
27 ott 2021	17,500	17,760	17,400	17,520	17,520	7.055.935
26 ott 2021	18,340	18,340	17,360	17,600	17,600	29.449.675
25 ott 2021	18,140	18,500	17,840	18,220	18,220	43.002.314
22 ott 2021	18,500	19,040	18,500	18,620	18,620	46.753.424
21 ott 2021	17,500	18,500	17,400	18,140	18,140	50.472.286
20 ott 2021	17,320	17,380	17,120	17,300	17,300	13.375.706
19 ott 2021	17,320	17,460	17,180	17,380	17,380	11.831.824
18 ott 2021	17,380	17,500	17,100	17,320	17,320	22.220.299
15 ott 2021	17,660	17,820	16,620	17,300	17,300	50.496.384
12 ott 2021	17,700	18,220	17,440	17,940	17,940	30.227.190
11 ott 2021	17,440	18,060	17,400	17,860	17,860	37.021.913
08 ott 2021	17,560	17,760	17,220	17,440	17,440	17.499.606
07 ott 2021	17,700	17,900	17,360	17,580	17,580	9.738.587
06 ott 2021	17,600	17,600	17,080	17,460	17,460	11.693.407
05 ott 2021	17,680	17,680	17,300	17,560	17,560	12.066.505
04 ott 2021	17,720	17,980	17,380	17,900	17,900	17.599.772
30 set 2021	17,760	18,060	17,660	17,740	17,740	18.928.250
29 set 2021	17,480	18,080	17,360	17,780	17,780	24.366.528
28 set 2021	16,580	17,940	16,500	17,560	17,560	41.685.037
27 set 2021	17,360	17,360	16,520	16,580	16,580	21.773.772
24 set 2021	17,180	17,420	16,900	17,060	17,060	14.431.292
23 set 2021	16,920	17,660	16,720	17,340	17,340	57.608.948
21 set 2021	15,920	16,480	15,700	16,320	16,320	20.905.756
20 set 2021	16,000	16,100	15,420	15,820	15,820	23.169.692
17 set 2021	16,420	16,440	15,820	16,100	16,100	37.848.543
16 set 2021	17,000	17,060	16,320	16,540	16,540	27.289.814
16 set 2021	0.45 Dividendo
15 set 2021	17,820	17,980	17,240	17,400	16,950	25.116.686
14 set 2021	18,220	18,440	17,660	17,820	17,359	15.445.683
13 set 2021	17,900	18,220	17,740	18,120	17,651	18.404.944
10 set 2021	17,500	18,040	17,500	17,900	17,437	14.602.413
09 set 2021	17,900	17,900	17,320	17,640	17,184	17.165.382
08 set 2021	17,840	17,940	17,680	17,820	17,359	14.297.612
07 set 2021	17,900	18,020	17,640	17,820	17,359	14.381.714
06 set 2021	18,240	18,480	17,900	18,040	17,573	12.297.881
03 set 2021	17,760	18,200	17,760	18,160	17,690	19.855.197
02 set 2021	17,860	18,000	17,620	17,760	17,301	16.100.441
01 set 2021	17,880	18,040	17,640	17,860	17,398	13.188.225
31 ago 2021	17,680	17,920	17,320	17,900	17,437	30.043.148
30 ago 2021	17,740	18,060	17,560	17,840	17,379	20.281.954
27 ago 2021	17,560	17,860	17,520	17,720	17,262	10.402.456
26 ago 2021	17,640	17,860	17,280	17,560	17,106	15.884.783
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 Jones35.368,47-543,34(-1,51%)

Nasdaq 14.506,90-386,86(-2,60%)

Nikkei 22528.257,25-76,27(-0,27%)

EUR/USD1,1330-0,0080(-0,70%)

BTC-EUR37.392,97+262,05(+0,71%)

CMC Crypto 2001.009,04-0,34(-0,03%)

China Overseas Land & Investment Limited (0688.HK)

Dow Jones
35.368,47
-543,34(-1,51%)

Nasdaq
14.506,90
-386,86(-2,60%)

Nikkei 225
28.257,25
-76,27(-0,27%)

EUR/USD
1,1330
-0,0080(-0,70%)

BTC-EUR
37.392,97
+262,05(+0,71%)

CMC Crypto 200
1.009,04
-0,34(-0,03%)