Italia markets closed
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0705 +0,0049 (+0,46%) Bitcoin EUR
61.927,62 -235,96 (-0,38%) CMC Crypto 200
1.422,05 +7,29 (+0,52%)
China Unicom (Hong Kong) Limited (0762.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:09PM HKT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 6,030 | 6,040 | 5,920 | 5,980 | 5,980 | 20.541.198 |
| 22 apr 2024 | 5,990 | 6,130 | 5,980 | 5,990 | 5,990 | 37.404.646 |
| 19 apr 2024 | 5,920 | 6,030 | 5,870 | 6,000 | 6,000 | 36.507.791 |
| 18 apr 2024 | 5,980 | 6,110 | 5,950 | 5,950 | 5,950 | 28.463.015 |
| 17 apr 2024 | 5,860 | 6,030 | 5,820 | 5,980 | 5,980 | 50.226.245 |
| 16 apr 2024 | 5,900 | 5,940 | 5,850 | 5,860 | 5,860 | 29.451.756 |
| 15 apr 2024 | 5,800 | 5,970 | 5,790 | 5,920 | 5,920 | 32.826.110 |
| 12 apr 2024 | 5,850 | 5,870 | 5,790 | 5,820 | 5,820 | 15.088.023 |
| 11 apr 2024 | 5,770 | 5,890 | 5,700 | 5,860 | 5,860 | 24.466.289 |
| 10 apr 2024 | 5,790 | 5,830 | 5,760 | 5,810 | 5,810 | 22.797.480 |
| 09 apr 2024 | 5,730 | 5,790 | 5,720 | 5,750 | 5,750 | 22.225.028 |
| 08 apr 2024 | 5,620 | 5,740 | 5,570 | 5,720 | 5,720 | 18.665.679 |
| 05 apr 2024 | 5,690 | 5,690 | 5,580 | 5,590 | 5,590 | 12.233.977 |
| 03 apr 2024 | 5,740 | 5,760 | 5,700 | 5,700 | 5,700 | 13.748.672 |
| 02 apr 2024 | 5,700 | 5,760 | 5,660 | 5,740 | 5,740 | 32.872.026 |
| 28 mar 2024 | 5,570 | 5,650 | 5,560 | 5,650 | 5,650 | 22.863.234 |
| 27 mar 2024 | 5,640 | 5,650 | 5,550 | 5,560 | 5,560 | 20.422.293 |
| 26 mar 2024 | 5,600 | 5,670 | 5,590 | 5,650 | 5,650 | 23.680.472 |
| 25 mar 2024 | 5,590 | 5,670 | 5,570 | 5,570 | 5,570 | 23.095.239 |
| 22 mar 2024 | 5,660 | 5,700 | 5,550 | 5,600 | 5,600 | 24.162.634 |
| 21 mar 2024 | 5,720 | 5,750 | 5,660 | 5,660 | 5,660 | 22.525.128 |
| 20 mar 2024 | 5,700 | 5,740 | 5,580 | 5,690 | 5,690 | 55.518.018 |
| 19 mar 2024 | 5,560 | 5,610 | 5,460 | 5,570 | 5,570 | 25.363.961 |
| 18 mar 2024 | 5,450 | 5,570 | 5,400 | 5,560 | 5,560 | 18.327.568 |
| 15 mar 2024 | 5,470 | 5,480 | 5,380 | 5,440 | 5,440 | 14.716.575 |
| 14 mar 2024 | 5,480 | 5,510 | 5,450 | 5,480 | 5,480 | 15.450.196 |
| 13 mar 2024 | 5,510 | 5,540 | 5,420 | 5,510 | 5,510 | 26.133.083 |
| 12 mar 2024 | 5,630 | 5,640 | 5,490 | 5,520 | 5,520 | 42.670.157 |
| 11 mar 2024 | 5,660 | 5,750 | 5,580 | 5,600 | 5,600 | 27.568.453 |
| 08 mar 2024 | 5,640 | 5,700 | 5,600 | 5,650 | 5,650 | 24.348.246 |
| 07 mar 2024 | 5,680 | 5,710 | 5,600 | 5,620 | 5,620 | 20.084.963 |
| 06 mar 2024 | 5,640 | 5,710 | 5,620 | 5,680 | 5,680 | 19.927.025 |
| 05 mar 2024 | 5,660 | 5,790 | 5,590 | 5,640 | 5,640 | 34.937.080 |
| 04 mar 2024 | 5,610 | 5,640 | 5,560 | 5,630 | 5,630 | 56.258.346 |
| 01 mar 2024 | 5,400 | 5,820 | 5,360 | 5,820 | 5,820 | 138.156.378 |
| 29 feb 2024 | 5,510 | 5,580 | 5,440 | 5,440 | 5,440 | 26.839.786 |
| 28 feb 2024 | 5,590 | 5,590 | 5,490 | 5,510 | 5,510 | 31.823.485 |
| 27 feb 2024 | 5,520 | 5,590 | 5,460 | 5,580 | 5,580 | 34.652.783 |
| 26 feb 2024 | 5,670 | 5,670 | 5,520 | 5,540 | 5,540 | 23.014.293 |
| 23 feb 2024 | 5,700 | 5,750 | 5,630 | 5,650 | 5,650 | 26.370.284 |
| 22 feb 2024 | 5,500 | 5,740 | 5,490 | 5,730 | 5,730 | 51.610.601 |
| 21 feb 2024 | 5,560 | 5,670 | 5,510 | 5,510 | 5,510 | 48.549.112 |
| 20 feb 2024 | 5,570 | 5,680 | 5,510 | 5,550 | 5,550 | 40.640.270 |
| 19 feb 2024 | 5,430 | 5,570 | 5,430 | 5,520 | 5,520 | 35.475.934 |
| 16 feb 2024 | 5,310 | 5,420 | 5,310 | 5,370 | 5,370 | 10.918.522 |
| 15 feb 2024 | 5,300 | 5,380 | 5,300 | 5,310 | 5,310 | 6.406.001 |
| 14 feb 2024 | 5,350 | 5,400 | 5,290 | 5,350 | 5,350 | 4.029.819 |
| 09 feb 2024 | 5,360 | 5,360 | 5,360 | 5,360 | 5,360 | - |
| 08 feb 2024 | 5,350 | 5,460 | 5,350 | 5,390 | 5,390 | 14.287.587 |
| 07 feb 2024 | 5,400 | 5,500 | 5,370 | 5,370 | 5,370 | 16.606.531 |
| 06 feb 2024 | 5,260 | 5,470 | 5,260 | 5,390 | 5,390 | 33.413.078 |
| 05 feb 2024 | 5,300 | 5,350 | 5,250 | 5,260 | 5,260 | 15.262.149 |
| 02 feb 2024 | 5,300 | 5,400 | 5,250 | 5,360 | 5,360 | 26.577.858 |
| 01 feb 2024 | 5,370 | 5,420 | 5,230 | 5,250 | 5,250 | 25.179.288 |
| 31 gen 2024 | 5,490 | 5,500 | 5,320 | 5,360 | 5,360 | 25.606.004 |
| 30 gen 2024 | 5,460 | 5,540 | 5,430 | 5,480 | 5,480 | 31.084.760 |
| 29 gen 2024 | 5,340 | 5,660 | 5,340 | 5,450 | 5,450 | 57.518.804 |
| 26 gen 2024 | 5,440 | 5,510 | 5,320 | 5,320 | 5,320 | 55.354.550 |
| 25 gen 2024 | 5,200 | 5,520 | 5,170 | 5,450 | 5,450 | 109.059.971 |
| 24 gen 2024 | 4,830 | 5,280 | 4,830 | 5,210 | 5,210 | 69.706.531 |
| 23 gen 2024 | 4,790 | 4,950 | 4,740 | 4,810 | 4,810 | 33.669.755 |
| 22 gen 2024 | 4,880 | 4,890 | 4,720 | 4,790 | 4,790 | 21.891.358 |
| 19 gen 2024 | 4,860 | 4,920 | 4,820 | 4,870 | 4,870 | 20.191.678 |
| 18 gen 2024 | 4,780 | 4,880 | 4,770 | 4,860 | 4,860 | 36.788.591 |
| 17 gen 2024 | 5,060 | 5,060 | 4,750 | 4,800 | 4,800 | 78.990.700 |
| 16 gen 2024 | 5,020 | 5,080 | 4,980 | 5,040 | 5,040 | 47.381.174 |
| 15 gen 2024 | 4,830 | 4,830 | 4,830 | 4,830 | 4,830 | - |
| 12 gen 2024 | 4,800 | 4,860 | 4,770 | 4,840 | 4,840 | 27.116.022 |
| 11 gen 2024 | 4,740 | 4,840 | 4,740 | 4,810 | 4,810 | 30.026.333 |
| 10 gen 2024 | 4,800 | 4,830 | 4,740 | 4,770 | 4,770 | 36.619.063 |
| 09 gen 2024 | 4,770 | 4,860 | 4,710 | 4,800 | 4,800 | 43.199.993 |
| 08 gen 2024 | 4,840 | 4,890 | 4,700 | 4,770 | 4,770 | 58.724.814 |
| 05 gen 2024 | 4,790 | 4,870 | 4,720 | 4,840 | 4,840 | 48.080.446 |
| 04 gen 2024 | 4,800 | 4,810 | 4,730 | 4,790 | 4,790 | 34.384.121 |
| 03 gen 2024 | 4,740 | 4,810 | 4,680 | 4,800 | 4,800 | 31.956.260 |
| 02 gen 2024 | 4,880 | 4,900 | 4,730 | 4,740 | 4,740 | 32.144.382 |
| 29 dic 2023 | 4,840 | 4,930 | 4,800 | 4,900 | 4,900 | 31.856.525 |
| 28 dic 2023 | 4,680 | 4,850 | 4,670 | 4,830 | 4,830 | 63.261.874 |
| 27 dic 2023 | 4,520 | 4,680 | 4,450 | 4,660 | 4,660 | 63.690.651 |
| 22 dic 2023 | 4,610 | 4,610 | 4,500 | 4,520 | 4,520 | 39.272.722 |
| 21 dic 2023 | 4,530 | 4,620 | 4,530 | 4,610 | 4,610 | 15.155.035 |
| 20 dic 2023 | 4,670 | 4,670 | 4,570 | 4,580 | 4,580 | 21.148.317 |
| 19 dic 2023 | 4,700 | 4,710 | 4,620 | 4,630 | 4,630 | 24.233.460 |
| 18 dic 2023 | 4,790 | 4,810 | 4,690 | 4,700 | 4,700 | 40.072.023 |
| 15 dic 2023 | 4,880 | 4,920 | 4,790 | 4,800 | 4,800 | 21.794.021 |
| 14 dic 2023 | 4,870 | 4,930 | 4,820 | 4,860 | 4,860 | 9.992.294 |
| 13 dic 2023 | 4,910 | 4,920 | 4,850 | 4,870 | 4,870 | 8.666.980 |
| 12 dic 2023 | 4,940 | 4,940 | 4,870 | 4,920 | 4,920 | 10.053.234 |
| 11 dic 2023 | 4,960 | 4,990 | 4,860 | 4,890 | 4,890 | 15.907.732 |
| 08 dic 2023 | 4,910 | 4,970 | 4,860 | 4,970 | 4,970 | 10.437.686 |
| 07 dic 2023 | 4,910 | 4,910 | 4,840 | 4,880 | 4,880 | 14.079.432 |
| 06 dic 2023 | 4,940 | 4,950 | 4,850 | 4,920 | 4,920 | 6.669.592 |
| 05 dic 2023 | 5,000 | 5,000 | 4,840 | 4,870 | 4,870 | 17.098.166 |
| 04 dic 2023 | 5,060 | 5,060 | 4,960 | 4,980 | 4,980 | 10.605.001 |
| 01 dic 2023 | 5,030 | 5,060 | 5,000 | 5,000 | 5,000 | 14.433.529 |
| 30 nov 2023 | 5,000 | 5,060 | 4,960 | 5,050 | 5,050 | 11.758.319 |
| 29 nov 2023 | 5,060 | 5,080 | 4,950 | 4,950 | 4,950 | 15.005.351 |
| 28 nov 2023 | 5,040 | 5,050 | 4,990 | 5,010 | 5,010 | 10.732.020 |
| 27 nov 2023 | 5,130 | 5,130 | 5,010 | 5,040 | 5,040 | 10.583.722 |
| 24 nov 2023 | 5,130 | 5,130 | 5,060 | 5,070 | 5,070 | 10.722.020 |
| *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.