Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.747,04 -755,12 (-1,25%)
China Resources Power Holdings Company Limited (0836.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 19,820 | 20,000 | 19,340 | 19,640 | 19,640 | 20.139.013 |
| 25 apr 2024 | 19,680 | 19,960 | 19,560 | 19,820 | 19,820 | 11.267.014 |
| 24 apr 2024 | 19,680 | 20,350 | 19,620 | 19,680 | 19,680 | 18.159.400 |
| 23 apr 2024 | 19,760 | 19,820 | 19,480 | 19,560 | 19,560 | 11.922.205 |
| 22 apr 2024 | 19,800 | 20,250 | 19,640 | 19,760 | 19,760 | 15.518.648 |
| 19 apr 2024 | 19,420 | 19,760 | 19,180 | 19,700 | 19,700 | 16.318.915 |
| 18 apr 2024 | 19,740 | 20,050 | 19,420 | 19,520 | 19,520 | 15.293.200 |
| 17 apr 2024 | 19,080 | 19,700 | 19,080 | 19,680 | 19,680 | 12.575.026 |
| 16 apr 2024 | 19,360 | 19,480 | 19,040 | 19,160 | 19,160 | 16.270.787 |
| 15 apr 2024 | 19,300 | 19,600 | 19,140 | 19,380 | 19,380 | 10.889.247 |
| 12 apr 2024 | 19,440 | 19,780 | 19,320 | 19,320 | 19,320 | 12.387.685 |
| 11 apr 2024 | 19,240 | 19,680 | 19,120 | 19,580 | 19,580 | 17.131.389 |
| 10 apr 2024 | 18,620 | 19,340 | 18,620 | 19,260 | 19,260 | 19.734.227 |
| 09 apr 2024 | 18,760 | 18,840 | 18,440 | 18,620 | 18,620 | 9.780.264 |
| 08 apr 2024 | 18,200 | 18,880 | 18,020 | 18,640 | 18,640 | 19.300.398 |
| 05 apr 2024 | 18,660 | 18,740 | 17,980 | 18,020 | 18,020 | 6.438.345 |
| 03 apr 2024 | 18,420 | 18,820 | 18,280 | 18,740 | 18,740 | 13.573.306 |
| 02 apr 2024 | 18,300 | 19,060 | 18,300 | 18,420 | 18,420 | 18.996.725 |
| 28 mar 2024 | 17,860 | 18,300 | 17,800 | 18,260 | 18,260 | 17.677.008 |
| 27 mar 2024 | 17,820 | 17,980 | 17,620 | 17,880 | 17,880 | 13.256.721 |
| 26 mar 2024 | 17,860 | 18,060 | 17,660 | 17,820 | 17,820 | 13.507.723 |
| 25 mar 2024 | 17,920 | 18,160 | 17,540 | 17,860 | 17,860 | 15.186.765 |
| 22 mar 2024 | 17,800 | 18,140 | 17,500 | 17,940 | 17,940 | 18.254.674 |
| 21 mar 2024 | 17,900 | 18,180 | 17,320 | 17,980 | 17,980 | 36.565.638 |
| 20 mar 2024 | 18,580 | 18,580 | 17,820 | 17,920 | 17,920 | 35.362.761 |
| 19 mar 2024 | 18,920 | 18,920 | 18,600 | 18,640 | 18,640 | 9.050.958 |
| 18 mar 2024 | 18,840 | 19,020 | 18,600 | 18,920 | 18,920 | 12.927.102 |
| 15 mar 2024 | 18,660 | 19,040 | 18,480 | 18,780 | 18,780 | 21.790.856 |
| 14 mar 2024 | 18,740 | 18,940 | 18,600 | 18,900 | 18,900 | 12.135.781 |
| 13 mar 2024 | 18,160 | 18,880 | 18,100 | 18,740 | 18,740 | 11.527.838 |
| 12 mar 2024 | 18,400 | 18,500 | 18,020 | 18,240 | 18,240 | 14.065.903 |
| 11 mar 2024 | 18,300 | 18,700 | 18,080 | 18,340 | 18,340 | 18.595.265 |
| 08 mar 2024 | 18,140 | 18,500 | 18,000 | 18,260 | 18,260 | 14.460.429 |
| 07 mar 2024 | 18,180 | 18,360 | 18,000 | 18,100 | 18,100 | 19.261.747 |
| 06 mar 2024 | 17,760 | 18,380 | 17,660 | 18,180 | 18,180 | 17.613.975 |
| 05 mar 2024 | 17,740 | 18,020 | 17,480 | 17,600 | 17,600 | 14.795.737 |
| 04 mar 2024 | 17,000 | 17,820 | 17,000 | 17,800 | 17,800 | 15.915.298 |
| 01 mar 2024 | 16,860 | 17,240 | 16,680 | 17,080 | 17,080 | 7.074.005 |
| 29 feb 2024 | 17,160 | 17,300 | 16,860 | 16,900 | 16,900 | 10.766.038 |
| 28 feb 2024 | 16,880 | 17,320 | 16,800 | 17,160 | 17,160 | 10.323.030 |
| 27 feb 2024 | 16,960 | 17,060 | 16,700 | 16,880 | 16,880 | 11.592.682 |
| 26 feb 2024 | 17,160 | 17,260 | 16,780 | 16,860 | 16,860 | 12.619.323 |
| 23 feb 2024 | 17,300 | 17,500 | 17,160 | 17,220 | 17,220 | 12.764.815 |
| 22 feb 2024 | 16,780 | 17,340 | 16,620 | 17,340 | 17,340 | 19.686.871 |
| 21 feb 2024 | 16,600 | 16,940 | 16,540 | 16,760 | 16,760 | 15.534.699 |
| 20 feb 2024 | 16,100 | 16,740 | 15,960 | 16,660 | 16,660 | 19.111.736 |
| 19 feb 2024 | 15,640 | 16,140 | 15,640 | 16,000 | 16,000 | 16.217.383 |
| 16 feb 2024 | 15,240 | 15,600 | 15,200 | 15,480 | 15,480 | 6.412.927 |
| 15 feb 2024 | 15,300 | 15,340 | 15,040 | 15,180 | 15,180 | 3.935.155 |
| 14 feb 2024 | 15,700 | 15,700 | 15,240 | 15,260 | 15,260 | 6.406.145 |
| 09 feb 2024 | 15,700 | 15,700 | 15,700 | 15,700 | 15,700 | - |
| 08 feb 2024 | 15,960 | 16,200 | 15,940 | 15,980 | 15,980 | 8.856.591 |
| 07 feb 2024 | 15,780 | 16,200 | 15,620 | 16,060 | 16,060 | 11.993.557 |
| 06 feb 2024 | 15,480 | 15,880 | 15,300 | 15,880 | 15,880 | 11.224.050 |
| 05 feb 2024 | 15,420 | 15,540 | 15,120 | 15,360 | 15,360 | 13.561.346 |
| 02 feb 2024 | 15,600 | 15,940 | 15,520 | 15,640 | 15,640 | 12.783.795 |
| 01 feb 2024 | 15,840 | 15,940 | 15,600 | 15,660 | 15,660 | 10.219.179 |
| 31 gen 2024 | 15,480 | 15,980 | 15,360 | 15,800 | 15,800 | 17.787.026 |
| 30 gen 2024 | 15,820 | 15,860 | 15,440 | 15,520 | 15,520 | 8.636.194 |
| 29 gen 2024 | 15,960 | 16,100 | 15,700 | 15,820 | 15,820 | 16.838.592 |
| 26 gen 2024 | 16,100 | 16,120 | 15,800 | 15,860 | 15,860 | 12.377.251 |
| 25 gen 2024 | 16,100 | 16,240 | 15,880 | 16,040 | 16,040 | 16.679.653 |
| 24 gen 2024 | 15,220 | 16,100 | 15,220 | 16,040 | 16,040 | 12.324.476 |
| 23 gen 2024 | 15,000 | 15,300 | 14,640 | 15,200 | 15,200 | 11.825.856 |
| 22 gen 2024 | 15,280 | 15,440 | 14,840 | 14,940 | 14,940 | 11.498.809 |
| 19 gen 2024 | 15,540 | 15,560 | 15,120 | 15,280 | 15,280 | 10.570.256 |
| 18 gen 2024 | 15,640 | 15,660 | 15,240 | 15,600 | 15,600 | 16.478.489 |
| 17 gen 2024 | 16,100 | 16,200 | 15,500 | 15,520 | 15,520 | 15.366.501 |
| 16 gen 2024 | 16,120 | 16,380 | 16,040 | 16,220 | 16,220 | 8.883.179 |
| 15 gen 2024 | 16,080 | 16,080 | 16,080 | 16,080 | 16,080 | - |
| 12 gen 2024 | 15,720 | 16,140 | 15,720 | 16,120 | 16,120 | 8.692.065 |
| 11 gen 2024 | 15,800 | 16,060 | 15,680 | 15,820 | 15,820 | 5.442.952 |
| 10 gen 2024 | 15,720 | 15,860 | 15,520 | 15,800 | 15,800 | 7.595.328 |
| 09 gen 2024 | 15,860 | 16,180 | 15,720 | 15,780 | 15,780 | 16.240.681 |
| 08 gen 2024 | 15,720 | 15,880 | 15,680 | 15,820 | 15,820 | 12.684.486 |
| 05 gen 2024 | 15,860 | 16,000 | 15,740 | 15,820 | 15,820 | 11.316.899 |
| 04 gen 2024 | 15,880 | 15,900 | 15,660 | 15,840 | 15,840 | 4.168.855 |
| 03 gen 2024 | 15,860 | 15,920 | 15,700 | 15,840 | 15,840 | 5.419.178 |
| 02 gen 2024 | 15,660 | 15,920 | 15,620 | 15,840 | 15,840 | 6.931.057 |
| 29 dic 2023 | 15,520 | 15,640 | 15,340 | 15,640 | 15,640 | 5.827.289 |
| 28 dic 2023 | 15,220 | 15,520 | 15,200 | 15,480 | 15,480 | 7.302.000 |
| 27 dic 2023 | 15,200 | 15,420 | 15,120 | 15,260 | 15,260 | 8.210.712 |
| 22 dic 2023 | 15,560 | 15,700 | 15,140 | 15,200 | 15,200 | 15.845.734 |
| 21 dic 2023 | 15,320 | 15,560 | 15,320 | 15,520 | 15,520 | 10.879.751 |
| 20 dic 2023 | 15,180 | 15,620 | 15,180 | 15,400 | 15,400 | 12.060.814 |
| 19 dic 2023 | 15,060 | 15,160 | 14,980 | 15,100 | 15,100 | 7.866.662 |
| 18 dic 2023 | 15,000 | 15,180 | 14,920 | 15,060 | 15,060 | 5.833.445 |
| 15 dic 2023 | 15,160 | 15,360 | 14,940 | 15,060 | 15,060 | 13.979.942 |
| 14 dic 2023 | 15,100 | 15,240 | 14,920 | 15,100 | 15,100 | 5.884.356 |
| 13 dic 2023 | 14,920 | 15,140 | 14,880 | 15,100 | 15,100 | 5.788.166 |
| 12 dic 2023 | 15,160 | 15,160 | 14,960 | 15,040 | 15,040 | 4.730.663 |
| 11 dic 2023 | 14,980 | 15,100 | 14,620 | 15,100 | 15,100 | 7.289.145 |
| 08 dic 2023 | 15,080 | 15,160 | 14,920 | 14,980 | 14,980 | 3.565.786 |
| 07 dic 2023 | 15,060 | 15,140 | 14,800 | 15,020 | 15,020 | 6.155.075 |
| 06 dic 2023 | 14,700 | 15,040 | 14,640 | 15,000 | 15,000 | 4.982.812 |
| 05 dic 2023 | 14,740 | 14,920 | 14,620 | 14,800 | 14,800 | 7.820.408 |
| 04 dic 2023 | 15,000 | 15,060 | 14,700 | 14,760 | 14,760 | 7.499.041 |
| 01 dic 2023 | 15,060 | 15,200 | 14,860 | 14,900 | 14,900 | 9.140.200 |
| 30 nov 2023 | 14,860 | 15,160 | 14,740 | 15,060 | 15,060 | 11.749.949 |
| 29 nov 2023 | 15,000 | 15,020 | 14,660 | 14,820 | 14,820 | 10.785.542 |
| *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.