Italia markets open in 6 hours 57 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 0,0000 (-0,00%) Bitcoin EUR
64.663,95 -1.114,16 (-1,69%) CMC Crypto 200
1.528,16 +39,62 (+2,66%)
TravelSky Technology Limited (0696.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 11,380 | 11,400 | 11,080 | 11,180 | 11,180 | 4.092.090 |
| 20 mag 2024 | 11,800 | 12,000 | 11,260 | 11,380 | 11,380 | 4.120.130 |
| 17 mag 2024 | 11,200 | 11,760 | 11,200 | 11,660 | 11,660 | 5.047.369 |
| 16 mag 2024 | 11,140 | 11,560 | 11,020 | 11,220 | 11,220 | 5.188.566 |
| 14 mag 2024 | 11,400 | 11,480 | 10,920 | 11,140 | 11,140 | 7.552.808 |
| 13 mag 2024 | 10,820 | 11,460 | 10,780 | 11,400 | 11,400 | 4.798.600 |
| 10 mag 2024 | 10,560 | 11,060 | 10,520 | 10,920 | 10,920 | 4.388.502 |
| 09 mag 2024 | 10,220 | 10,580 | 10,220 | 10,480 | 10,480 | 4.369.202 |
| 08 mag 2024 | 10,320 | 10,660 | 10,240 | 10,340 | 10,340 | 2.694.600 |
| 07 mag 2024 | 10,820 | 10,820 | 10,260 | 10,360 | 10,360 | 5.325.100 |
| 06 mag 2024 | 10,900 | 10,900 | 10,260 | 10,700 | 10,700 | 6.026.103 |
| 03 mag 2024 | 10,600 | 10,760 | 10,420 | 10,600 | 10,600 | 2.550.234 |
| 02 mag 2024 | 9,960 | 10,500 | 9,960 | 10,480 | 10,480 | 3.171.852 |
| 30 apr 2024 | 10,360 | 10,500 | 10,160 | 10,240 | 10,240 | 5.163.315 |
| 29 apr 2024 | 10,740 | 11,020 | 10,300 | 10,440 | 10,440 | 5.876.000 |
| 26 apr 2024 | 10,240 | 10,940 | 10,120 | 10,740 | 10,740 | 10.974.900 |
| 25 apr 2024 | 10,000 | 10,340 | 9,880 | 10,240 | 10,240 | 6.407.682 |
| 24 apr 2024 | 9,620 | 10,120 | 9,560 | 10,040 | 10,040 | 6.611.886 |
| 23 apr 2024 | 9,120 | 9,600 | 9,120 | 9,560 | 9,560 | 3.738.646 |
| 22 apr 2024 | 9,160 | 9,380 | 9,090 | 9,120 | 9,120 | 4.791.023 |
| 19 apr 2024 | 9,330 | 9,330 | 8,940 | 9,100 | 9,100 | 3.171.724 |
| 18 apr 2024 | 9,420 | 9,440 | 9,210 | 9,330 | 9,330 | 2.371.300 |
| 17 apr 2024 | 9,050 | 9,390 | 9,050 | 9,270 | 9,270 | 3.093.000 |
| 16 apr 2024 | 9,220 | 9,220 | 8,900 | 9,010 | 9,010 | 3.880.642 |
| 15 apr 2024 | 9,330 | 9,350 | 8,960 | 9,220 | 9,220 | 3.760.456 |
| 12 apr 2024 | 9,700 | 9,730 | 9,290 | 9,330 | 9,330 | 2.424.387 |
| 11 apr 2024 | 9,660 | 9,800 | 9,430 | 9,700 | 9,700 | 5.128.000 |
| 10 apr 2024 | 9,480 | 9,760 | 9,480 | 9,670 | 9,670 | 2.820.000 |
| 09 apr 2024 | 9,220 | 9,640 | 9,220 | 9,480 | 9,480 | 1.981.933 |
| 08 apr 2024 | 9,140 | 9,530 | 9,140 | 9,340 | 9,340 | 4.344.100 |
| 05 apr 2024 | 9,400 | 9,430 | 9,000 | 9,140 | 9,140 | 3.344.562 |
| 03 apr 2024 | 9,870 | 9,870 | 9,160 | 9,370 | 9,370 | 6.783.000 |
| 02 apr 2024 | 9,700 | 10,200 | 9,700 | 9,890 | 9,890 | 12.270.902 |
| 28 mar 2024 | 9,020 | 9,710 | 9,020 | 9,480 | 9,480 | 9.103.248 |
| 27 mar 2024 | 9,000 | 9,150 | 8,710 | 8,940 | 8,940 | 3.722.900 |
| 26 mar 2024 | 9,290 | 9,350 | 8,960 | 9,000 | 9,000 | 4.775.001 |
| 25 mar 2024 | 9,220 | 9,310 | 9,200 | 9,250 | 9,250 | 3.806.192 |
| 22 mar 2024 | 9,700 | 9,710 | 9,120 | 9,250 | 9,250 | 9.073.397 |
| 21 mar 2024 | 9,430 | 9,860 | 9,430 | 9,720 | 9,720 | 5.952.714 |
| 20 mar 2024 | 9,230 | 9,490 | 8,990 | 9,340 | 9,340 | 3.740.804 |
| 19 mar 2024 | 9,130 | 9,300 | 9,050 | 9,100 | 9,100 | 3.405.935 |
| 18 mar 2024 | 8,760 | 9,180 | 8,760 | 9,130 | 9,130 | 4.388.436 |
| 15 mar 2024 | 8,970 | 9,010 | 8,790 | 8,940 | 8,940 | 6.768.065 |
| 14 mar 2024 | 8,960 | 9,240 | 8,950 | 9,100 | 9,100 | 7.188.265 |
| 13 mar 2024 | 9,200 | 9,200 | 8,890 | 8,960 | 8,960 | 4.983.190 |
| 12 mar 2024 | 9,020 | 9,140 | 8,920 | 9,090 | 9,090 | 4.326.956 |
| 11 mar 2024 | 8,850 | 9,190 | 8,850 | 9,060 | 9,060 | 2.956.805 |
| 08 mar 2024 | 9,200 | 9,320 | 8,930 | 9,000 | 9,000 | 7.017.000 |
| 07 mar 2024 | 9,350 | 9,460 | 9,150 | 9,200 | 9,200 | 5.473.042 |
| 06 mar 2024 | 9,200 | 9,490 | 8,830 | 9,350 | 9,350 | 6.330.132 |
| 05 mar 2024 | 8,900 | 9,150 | 8,700 | 8,920 | 8,920 | 7.615.539 |
| 04 mar 2024 | 9,390 | 9,640 | 8,970 | 9,020 | 9,020 | 8.741.500 |
| 01 mar 2024 | 9,420 | 9,460 | 9,100 | 9,330 | 9,330 | 5.846.178 |
| 29 feb 2024 | 9,100 | 9,660 | 9,100 | 9,380 | 9,380 | 19.029.741 |
| 28 feb 2024 | 9,240 | 9,450 | 8,980 | 9,160 | 9,160 | 12.657.000 |
| 27 feb 2024 | 8,840 | 9,130 | 8,620 | 9,090 | 9,090 | 7.558.465 |
| 26 feb 2024 | 8,720 | 8,960 | 8,600 | 8,820 | 8,820 | 9.509.326 |
| 23 feb 2024 | 8,780 | 8,820 | 8,630 | 8,700 | 8,700 | 4.447.679 |
| 22 feb 2024 | 8,870 | 8,870 | 8,600 | 8,790 | 8,790 | 4.504.000 |
| 21 feb 2024 | 8,310 | 8,940 | 8,170 | 8,860 | 8,860 | 8.061.400 |
| 20 feb 2024 | 8,250 | 8,330 | 8,050 | 8,320 | 8,320 | 3.437.000 |
| 19 feb 2024 | 8,150 | 8,360 | 8,020 | 8,230 | 8,230 | 8.652.585 |
| 16 feb 2024 | 7,960 | 8,100 | 7,760 | 8,080 | 8,080 | 5.266.482 |
| 15 feb 2024 | 8,050 | 8,130 | 7,840 | 8,010 | 8,010 | 5.361.970 |
| 14 feb 2024 | 7,960 | 8,040 | 7,670 | 8,000 | 8,000 | 3.255.365 |
| 09 feb 2024 | 7,970 | 7,970 | 7,970 | 7,970 | 7,970 | - |
| 08 feb 2024 | 8,040 | 8,300 | 8,040 | 8,190 | 8,190 | 4.266.298 |
| 07 feb 2024 | 8,170 | 8,550 | 8,030 | 8,090 | 8,090 | 5.509.000 |
| 06 feb 2024 | 7,900 | 8,300 | 7,870 | 8,170 | 8,170 | 7.501.250 |
| 05 feb 2024 | 7,980 | 8,070 | 7,800 | 7,870 | 7,870 | 4.436.155 |
| 02 feb 2024 | 8,150 | 8,410 | 7,940 | 7,980 | 7,980 | 4.706.399 |
| 01 feb 2024 | 8,000 | 8,300 | 7,940 | 8,110 | 8,110 | 4.882.558 |
| 31 gen 2024 | 7,990 | 8,200 | 7,780 | 7,860 | 7,860 | 5.284.558 |
| 30 gen 2024 | 8,250 | 8,280 | 7,830 | 7,960 | 7,960 | 6.591.148 |
| 29 gen 2024 | 8,330 | 8,620 | 8,200 | 8,280 | 8,280 | 5.942.170 |
| 26 gen 2024 | 8,670 | 8,950 | 8,130 | 8,200 | 8,200 | 6.857.023 |
| 25 gen 2024 | 8,130 | 8,870 | 8,070 | 8,640 | 8,640 | 14.515.919 |
| 24 gen 2024 | 7,840 | 8,190 | 7,700 | 8,110 | 8,110 | 7.544.514 |
| 23 gen 2024 | 8,020 | 8,230 | 7,600 | 7,750 | 7,750 | 10.797.545 |
| 22 gen 2024 | 8,150 | 8,150 | 7,350 | 7,450 | 7,450 | 15.277.732 |
| 19 gen 2024 | 8,820 | 8,880 | 8,100 | 8,150 | 8,150 | 19.005.950 |
| 18 gen 2024 | 9,270 | 9,520 | 8,820 | 8,880 | 8,880 | 21.033.013 |
| 17 gen 2024 | 12,200 | 12,200 | 9,290 | 9,550 | 9,550 | 25.435.316 |
| 16 gen 2024 | 12,880 | 13,160 | 12,700 | 12,760 | 12,760 | 1.231.338 |
| 15 gen 2024 | 12,420 | 12,420 | 12,420 | 12,420 | 12,420 | - |
| 12 gen 2024 | 12,400 | 12,700 | 12,360 | 12,420 | 12,420 | 919.877 |
| 11 gen 2024 | 12,380 | 12,640 | 12,260 | 12,460 | 12,460 | 1.489.500 |
| 10 gen 2024 | 12,460 | 12,540 | 12,300 | 12,340 | 12,340 | 1.009.004 |
| 09 gen 2024 | 12,580 | 12,700 | 12,360 | 12,460 | 12,460 | 1.818.532 |
| 08 gen 2024 | 12,900 | 12,920 | 12,560 | 12,640 | 12,640 | 582.680 |
| 05 gen 2024 | 12,860 | 13,140 | 12,860 | 12,980 | 12,980 | 449.942 |
| 04 gen 2024 | 13,180 | 13,280 | 12,960 | 13,060 | 13,060 | 1.348.850 |
| 03 gen 2024 | 12,860 | 13,180 | 12,860 | 13,180 | 13,180 | 953.212 |
| 02 gen 2024 | 13,700 | 13,780 | 12,960 | 12,980 | 12,980 | 933.783 |
| 29 dic 2023 | 13,100 | 13,520 | 12,960 | 13,500 | 13,500 | 1.677.517 |
| 28 dic 2023 | 12,800 | 13,200 | 12,740 | 13,100 | 13,100 | 1.339.000 |
| 27 dic 2023 | 12,500 | 12,980 | 12,420 | 12,900 | 12,900 | 2.459.711 |
| 22 dic 2023 | 12,700 | 12,880 | 12,440 | 12,480 | 12,480 | 1.898.391 |
| 21 dic 2023 | 12,660 | 12,720 | 12,520 | 12,580 | 12,580 | 878.064 |
| 20 dic 2023 | 12,820 | 12,900 | 12,580 | 12,660 | 12,660 | 1.716.450 |
| *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.