Italia markets open in 3 hours 9 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.346,80 +72,75 (+0,19%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.642,62 -2.435,51 (-4,34%) CMC Crypto 200
1.262,39 -76,67 (-5,72%)
Link Real Estate Investment Trust (0823.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
In data: 11:36AM HKT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 33,850 | 34,250 | 33,500 | 34,000 | 34,000 | 3.302.237 |
| 30 apr 2024 | 34,050 | 34,300 | 33,600 | 33,850 | 33,850 | 6.706.761 |
| 29 apr 2024 | 34,000 | 34,500 | 33,700 | 33,800 | 33,800 | 11.526.947 |
| 26 apr 2024 | 33,700 | 34,350 | 33,150 | 33,900 | 33,900 | 12.157.565 |
| 25 apr 2024 | 33,650 | 34,400 | 33,550 | 33,900 | 33,900 | 10.442.214 |
| 24 apr 2024 | 33,050 | 33,950 | 32,650 | 33,850 | 33,850 | 14.011.953 |
| 23 apr 2024 | 32,000 | 32,950 | 31,950 | 32,950 | 32,950 | 15.052.382 |
| 22 apr 2024 | 31,550 | 32,450 | 31,550 | 31,650 | 31,650 | 9.634.696 |
| 19 apr 2024 | 30,650 | 30,900 | 30,150 | 30,850 | 30,850 | 8.604.473 |
| 18 apr 2024 | 31,050 | 31,650 | 30,400 | 30,950 | 30,950 | 9.000.838 |
| 17 apr 2024 | 31,050 | 31,650 | 30,700 | 31,050 | 31,050 | 10.935.514 |
| 16 apr 2024 | 31,700 | 31,950 | 31,200 | 31,250 | 31,250 | 12.631.007 |
| 15 apr 2024 | 32,150 | 32,500 | 31,900 | 32,250 | 32,250 | 6.461.087 |
| 12 apr 2024 | 33,100 | 33,100 | 31,800 | 32,200 | 32,200 | 16.240.731 |
| 11 apr 2024 | 33,750 | 33,950 | 32,250 | 33,350 | 33,350 | 16.734.216 |
| 10 apr 2024 | 34,450 | 34,550 | 34,200 | 34,400 | 34,400 | 6.531.515 |
| 09 apr 2024 | 34,500 | 34,950 | 34,350 | 34,400 | 34,400 | 4.489.520 |
| 08 apr 2024 | 33,900 | 34,850 | 33,650 | 34,550 | 34,550 | 9.464.940 |
| 05 apr 2024 | 33,800 | 34,300 | 33,400 | 33,950 | 33,950 | 11.695.050 |
| 03 apr 2024 | 33,400 | 34,150 | 33,400 | 33,950 | 33,950 | 10.470.968 |
| 02 apr 2024 | 33,900 | 34,250 | 33,100 | 33,400 | 33,400 | 13.457.286 |
| 28 mar 2024 | 34,300 | 34,300 | 33,350 | 33,650 | 33,650 | 12.074.431 |
| 27 mar 2024 | 33,900 | 34,950 | 33,850 | 34,300 | 34,300 | 11.264.133 |
| 26 mar 2024 | 34,350 | 34,800 | 33,100 | 33,850 | 33,850 | 22.298.591 |
| 25 mar 2024 | 34,500 | 34,850 | 34,350 | 34,400 | 34,400 | 9.027.519 |
| 22 mar 2024 | 35,900 | 35,900 | 34,550 | 34,700 | 34,700 | 14.496.042 |
| 21 mar 2024 | 35,900 | 36,450 | 35,700 | 35,900 | 35,900 | 7.847.995 |
| 20 mar 2024 | 35,750 | 35,900 | 35,400 | 35,400 | 35,400 | 5.303.421 |
| 19 mar 2024 | 36,200 | 36,250 | 35,500 | 35,750 | 35,750 | 7.724.027 |
| 18 mar 2024 | 36,400 | 36,500 | 36,000 | 36,200 | 36,200 | 5.594.885 |
| 15 mar 2024 | 36,850 | 37,100 | 36,300 | 36,550 | 36,550 | 12.686.935 |
| 14 mar 2024 | 37,000 | 37,450 | 36,750 | 37,150 | 37,150 | 5.468.913 |
| 13 mar 2024 | 37,350 | 37,400 | 36,750 | 36,900 | 36,900 | 8.543.261 |
| 12 mar 2024 | 36,950 | 37,700 | 36,550 | 37,550 | 37,550 | 14.207.889 |
| 11 mar 2024 | 36,800 | 37,450 | 36,750 | 36,950 | 36,950 | 7.065.106 |
| 08 mar 2024 | 36,750 | 37,050 | 36,600 | 36,700 | 36,700 | 5.860.526 |
| 07 mar 2024 | 36,250 | 36,800 | 36,250 | 36,600 | 36,600 | 8.358.414 |
| 06 mar 2024 | 36,400 | 36,900 | 36,150 | 36,600 | 36,600 | 8.284.474 |
| 05 mar 2024 | 37,350 | 37,350 | 36,250 | 36,650 | 36,650 | 11.729.236 |
| 04 mar 2024 | 38,350 | 38,500 | 37,350 | 37,750 | 37,750 | 8.289.189 |
| 01 mar 2024 | 38,800 | 38,800 | 38,000 | 38,050 | 38,050 | 10.558.136 |
| 29 feb 2024 | 38,800 | 39,400 | 38,400 | 38,950 | 38,950 | 13.053.950 |
| 28 feb 2024 | 38,850 | 40,200 | 38,400 | 39,000 | 39,000 | 14.236.719 |
| 27 feb 2024 | 38,600 | 38,650 | 37,850 | 38,250 | 38,250 | 7.777.116 |
| 26 feb 2024 | 38,450 | 38,900 | 38,300 | 38,700 | 38,700 | 5.896.317 |
| 23 feb 2024 | 38,050 | 39,100 | 38,050 | 38,500 | 38,500 | 4.731.431 |
| 22 feb 2024 | 38,050 | 38,400 | 37,550 | 38,400 | 38,400 | 7.583.238 |
| 21 feb 2024 | 37,700 | 38,800 | 37,700 | 38,250 | 38,250 | 7.714.866 |
| 20 feb 2024 | 38,000 | 38,450 | 37,700 | 38,000 | 38,000 | 5.470.448 |
| 19 feb 2024 | 38,800 | 38,900 | 37,700 | 37,800 | 37,800 | 8.907.226 |
| 16 feb 2024 | 38,250 | 39,000 | 38,250 | 38,600 | 38,600 | 8.564.518 |
| 15 feb 2024 | 37,350 | 38,400 | 37,250 | 38,000 | 38,000 | 7.295.204 |
| 14 feb 2024 | 37,450 | 37,500 | 36,650 | 37,350 | 37,350 | 16.380.686 |
| 09 feb 2024 | 38,250 | 38,250 | 38,250 | 38,250 | 38,250 | - |
| 08 feb 2024 | 39,450 | 39,550 | 38,300 | 38,400 | 38,400 | 7.178.151 |
| 07 feb 2024 | 39,500 | 39,650 | 39,200 | 39,500 | 39,500 | 5.135.422 |
| 06 feb 2024 | 39,000 | 39,650 | 39,000 | 39,400 | 39,400 | 6.921.707 |
| 05 feb 2024 | 39,500 | 39,500 | 38,950 | 39,300 | 39,300 | 5.945.097 |
| 02 feb 2024 | 40,100 | 41,100 | 39,650 | 39,800 | 39,800 | 11.673.946 |
| 01 feb 2024 | 39,100 | 39,600 | 38,600 | 39,550 | 39,550 | 8.211.038 |
| 31 gen 2024 | 39,400 | 39,550 | 38,850 | 39,200 | 39,200 | 11.373.658 |
| 30 gen 2024 | 39,000 | 39,500 | 38,800 | 39,400 | 39,400 | 8.653.903 |
| 29 gen 2024 | 39,300 | 40,050 | 38,900 | 39,050 | 39,050 | 8.297.238 |
| 26 gen 2024 | 39,200 | 40,200 | 39,100 | 39,400 | 39,400 | 6.549.384 |
| 25 gen 2024 | 39,600 | 39,600 | 38,900 | 39,200 | 39,200 | 9.750.790 |
| 24 gen 2024 | 39,300 | 39,900 | 38,850 | 39,600 | 39,600 | 9.224.543 |
| 23 gen 2024 | 39,000 | 39,500 | 38,600 | 39,150 | 39,150 | 14.332.711 |
| 22 gen 2024 | 40,450 | 40,550 | 38,450 | 38,900 | 38,900 | 13.431.535 |
| 19 gen 2024 | 40,800 | 41,300 | 40,350 | 40,450 | 40,450 | 9.872.589 |
| 18 gen 2024 | 40,000 | 40,850 | 39,800 | 40,750 | 40,750 | 12.547.059 |
| 17 gen 2024 | 42,000 | 42,050 | 39,950 | 40,350 | 40,350 | 18.675.492 |
| 16 gen 2024 | 42,150 | 42,650 | 42,050 | 42,300 | 42,300 | 8.337.238 |
| 15 gen 2024 | 42,550 | 42,550 | 42,550 | 42,550 | 42,550 | - |
| 12 gen 2024 | 42,500 | 42,850 | 42,450 | 42,650 | 42,650 | 7.935.977 |
| 11 gen 2024 | 42,500 | 42,950 | 42,350 | 42,550 | 42,550 | 5.374.175 |
| 10 gen 2024 | 42,750 | 42,800 | 42,500 | 42,500 | 42,500 | 5.205.171 |
| 09 gen 2024 | 42,600 | 43,500 | 42,500 | 42,750 | 42,750 | 8.446.575 |
| 08 gen 2024 | 43,350 | 43,600 | 42,500 | 42,550 | 42,550 | 5.459.068 |
| 05 gen 2024 | 42,500 | 43,400 | 42,400 | 43,250 | 43,250 | 4.973.068 |
| 04 gen 2024 | 43,150 | 43,250 | 42,500 | 42,900 | 42,900 | 7.351.565 |
| 03 gen 2024 | 43,200 | 43,800 | 43,000 | 43,500 | 43,500 | 5.083.097 |
| 02 gen 2024 | 43,900 | 43,950 | 43,400 | 43,750 | 43,750 | 4.529.258 |
| 29 dic 2023 | 44,000 | 44,200 | 43,250 | 43,850 | 43,850 | 5.787.842 |
| 28 dic 2023 | 43,650 | 43,950 | 43,200 | 43,850 | 43,850 | 5.223.083 |
| 27 dic 2023 | 43,750 | 43,850 | 43,050 | 43,550 | 43,550 | 7.161.693 |
| 22 dic 2023 | 43,500 | 43,850 | 42,850 | 43,200 | 43,200 | 10.523.136 |
| 21 dic 2023 | 42,350 | 43,450 | 42,150 | 43,400 | 43,400 | 14.938.436 |
| 20 dic 2023 | 43,000 | 43,000 | 42,200 | 42,550 | 42,550 | 10.058.555 |
| 19 dic 2023 | 41,300 | 42,700 | 41,300 | 42,550 | 42,550 | 16.190.806 |
| 18 dic 2023 | 41,550 | 42,250 | 41,100 | 41,850 | 41,850 | 12.066.579 |
| 15 dic 2023 | 40,650 | 42,300 | 40,100 | 42,000 | 42,000 | 24.954.509 |
| 14 dic 2023 | 39,400 | 40,450 | 39,400 | 40,300 | 40,300 | 29.019.567 |
| 13 dic 2023 | 38,350 | 38,700 | 37,950 | 38,500 | 38,500 | 6.073.290 |
| 12 dic 2023 | 38,350 | 38,650 | 38,000 | 38,450 | 38,450 | 4.498.684 |
| 11 dic 2023 | 37,350 | 38,350 | 37,350 | 38,250 | 38,250 | 5.715.001 |
| 08 dic 2023 | 38,000 | 38,500 | 37,800 | 37,900 | 37,900 | 4.269.983 |
| 07 dic 2023 | 37,850 | 38,150 | 37,500 | 37,750 | 37,750 | 5.402.987 |
| 06 dic 2023 | 37,650 | 38,600 | 37,500 | 38,200 | 38,200 | 10.270.614 |
| 05 dic 2023 | 38,450 | 38,650 | 37,600 | 37,750 | 37,750 | 8.725.468 |
| 04 dic 2023 | 38,650 | 39,650 | 38,500 | 38,600 | 38,600 | 8.279.622 |
| *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.