Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.038,40 +1.645,20 (+2,87%)
Xinyi Glass Holdings Limited (0868.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 8,740 | 9,060 | 8,700 | 8,860 | 8,860 | 6.245.628 |
| 02 mag 2024 | 8,390 | 8,800 | 8,340 | 8,670 | 8,670 | 7.620.096 |
| 30 apr 2024 | 8,740 | 8,750 | 8,370 | 8,420 | 8,420 | 6.989.845 |
| 29 apr 2024 | 8,400 | 8,850 | 8,400 | 8,720 | 8,720 | 11.526.476 |
| 26 apr 2024 | 8,210 | 8,480 | 8,130 | 8,400 | 8,400 | 7.841.049 |
| 25 apr 2024 | 8,130 | 8,310 | 8,080 | 8,200 | 8,200 | 7.428.561 |
| 24 apr 2024 | 7,860 | 8,140 | 7,830 | 8,130 | 8,130 | 9.544.676 |
| 23 apr 2024 | 7,980 | 8,010 | 7,850 | 7,880 | 7,880 | 6.925.295 |
| 22 apr 2024 | 7,820 | 8,010 | 7,810 | 7,860 | 7,860 | 4.999.073 |
| 19 apr 2024 | 7,810 | 7,940 | 7,720 | 7,820 | 7,820 | 10.487.121 |
| 18 apr 2024 | 8,240 | 8,250 | 7,810 | 7,880 | 7,880 | 17.660.601 |
| 17 apr 2024 | 8,030 | 8,310 | 7,990 | 8,240 | 8,240 | 10.533.208 |
| 16 apr 2024 | 8,180 | 8,180 | 7,990 | 8,030 | 8,030 | 12.045.007 |
| 15 apr 2024 | 8,440 | 8,460 | 8,170 | 8,240 | 8,240 | 10.824.591 |
| 12 apr 2024 | 8,810 | 8,930 | 8,470 | 8,510 | 8,510 | 11.721.544 |
| 11 apr 2024 | 8,730 | 8,870 | 8,610 | 8,810 | 8,810 | 8.857.254 |
| 10 apr 2024 | 8,960 | 9,010 | 8,750 | 8,930 | 8,930 | 10.147.704 |
| 09 apr 2024 | 8,610 | 9,020 | 8,610 | 8,940 | 8,940 | 10.193.434 |
| 08 apr 2024 | 8,560 | 8,850 | 8,470 | 8,580 | 8,580 | 15.055.129 |
| 05 apr 2024 | 8,840 | 8,960 | 8,460 | 8,630 | 8,630 | 14.559.148 |
| 03 apr 2024 | 8,260 | 8,730 | 8,210 | 8,590 | 8,590 | 16.935.933 |
| 02 apr 2024 | 8,410 | 8,600 | 8,220 | 8,260 | 8,260 | 14.704.459 |
| 28 mar 2024 | 8,000 | 8,310 | 8,000 | 8,290 | 8,290 | 11.052.749 |
| 27 mar 2024 | 8,180 | 8,330 | 7,990 | 8,020 | 8,020 | 10.048.434 |
| 26 mar 2024 | 8,200 | 8,420 | 8,120 | 8,180 | 8,180 | 9.154.148 |
| 25 mar 2024 | 8,270 | 8,290 | 8,240 | 8,270 | 8,270 | 9.314.599 |
| 22 mar 2024 | 8,810 | 8,810 | 8,300 | 8,370 | 8,370 | 15.861.657 |
| 21 mar 2024 | 8,860 | 8,980 | 8,760 | 8,810 | 8,810 | 9.074.777 |
| 20 mar 2024 | 8,700 | 8,960 | 8,650 | 8,750 | 8,750 | 9.096.000 |
| 19 mar 2024 | 8,900 | 8,990 | 8,710 | 8,750 | 8,750 | 14.687.930 |
| 18 mar 2024 | 9,180 | 9,180 | 8,820 | 8,960 | 8,960 | 14.475.944 |
| 15 mar 2024 | 9,140 | 9,340 | 9,070 | 9,160 | 9,160 | 60.366.102 |
| 14 mar 2024 | 9,360 | 9,540 | 9,120 | 9,220 | 9,220 | 22.920.774 |
| 13 mar 2024 | 9,540 | 9,570 | 9,300 | 9,360 | 9,360 | 14.095.854 |
| 12 mar 2024 | 9,530 | 9,670 | 9,260 | 9,600 | 9,600 | 14.784.385 |
| 11 mar 2024 | 9,050 | 9,630 | 8,960 | 9,480 | 9,480 | 23.199.810 |
| 08 mar 2024 | 8,650 | 9,200 | 8,620 | 9,050 | 9,050 | 20.061.688 |
| 07 mar 2024 | 8,550 | 8,920 | 8,520 | 8,640 | 8,640 | 15.100.900 |
| 06 mar 2024 | 8,020 | 8,680 | 8,000 | 8,590 | 8,590 | 18.527.748 |
| 05 mar 2024 | 7,890 | 8,160 | 7,820 | 8,080 | 8,080 | 16.492.553 |
| 04 mar 2024 | 8,040 | 8,160 | 7,830 | 8,060 | 8,060 | 11.399.427 |
| 01 mar 2024 | 7,870 | 8,180 | 7,650 | 8,040 | 8,040 | 64.258.151 |
| 29 feb 2024 | 7,700 | 8,140 | 7,490 | 8,000 | 8,000 | 149.817.670 |
| 28 feb 2024 | 7,620 | 7,900 | 7,620 | 7,630 | 7,630 | 25.725.811 |
| 27 feb 2024 | 7,350 | 7,720 | 6,860 | 7,620 | 7,620 | 27.521.744 |
| 26 feb 2024 | 7,340 | 7,490 | 7,240 | 7,390 | 7,390 | 14.050.203 |
| 23 feb 2024 | 7,540 | 7,540 | 7,240 | 7,360 | 7,360 | 11.091.200 |
| 22 feb 2024 | 7,230 | 7,610 | 7,150 | 7,570 | 7,570 | 19.874.137 |
| 21 feb 2024 | 7,090 | 7,360 | 6,890 | 7,230 | 7,230 | 23.527.505 |
| 20 feb 2024 | 6,880 | 7,150 | 6,840 | 7,080 | 7,080 | 8.727.041 |
| 19 feb 2024 | 7,130 | 7,130 | 6,850 | 6,880 | 6,880 | 7.182.638 |
| 16 feb 2024 | 6,760 | 7,240 | 6,710 | 7,160 | 7,160 | 9.357.319 |
| 15 feb 2024 | 6,560 | 6,810 | 6,520 | 6,720 | 6,720 | 10.001.520 |
| 14 feb 2024 | 6,300 | 6,670 | 6,010 | 6,620 | 6,620 | 19.719.143 |
| 09 feb 2024 | 6,660 | 6,660 | 6,360 | 6,430 | 6,430 | 5.183.820 |
| 08 feb 2024 | 6,570 | 6,840 | 6,570 | 6,660 | 6,660 | 12.106.124 |
| 07 feb 2024 | 6,510 | 6,690 | 6,440 | 6,560 | 6,560 | 14.854.028 |
| 06 feb 2024 | 6,190 | 6,570 | 6,130 | 6,490 | 6,490 | 14.630.993 |
| 05 feb 2024 | 6,200 | 6,300 | 6,060 | 6,180 | 6,180 | 12.574.682 |
| 02 feb 2024 | 6,350 | 6,680 | 6,230 | 6,310 | 6,310 | 10.675.474 |
| 01 feb 2024 | 6,440 | 6,540 | 6,300 | 6,350 | 6,350 | 13.628.229 |
| 31 gen 2024 | 6,560 | 6,760 | 6,360 | 6,450 | 6,450 | 18.891.627 |
| 30 gen 2024 | 6,660 | 6,660 | 6,320 | 6,550 | 6,550 | 22.364.014 |
| 29 gen 2024 | 6,820 | 7,050 | 6,750 | 6,810 | 6,810 | 20.812.149 |
| 26 gen 2024 | 7,070 | 7,070 | 6,750 | 6,820 | 6,820 | 26.233.559 |
| 25 gen 2024 | 7,300 | 7,300 | 6,960 | 7,170 | 7,170 | 14.804.782 |
| 24 gen 2024 | 7,180 | 7,350 | 7,080 | 7,300 | 7,300 | 11.409.427 |
| 23 gen 2024 | 6,970 | 7,280 | 6,820 | 7,050 | 7,050 | 10.786.727 |
| 22 gen 2024 | 7,050 | 7,060 | 6,740 | 6,850 | 6,850 | 14.138.066 |
| 19 gen 2024 | 7,200 | 7,240 | 6,970 | 7,040 | 7,040 | 8.784.687 |
| 18 gen 2024 | 7,120 | 7,370 | 7,090 | 7,320 | 7,320 | 9.617.795 |
| 17 gen 2024 | 7,290 | 7,390 | 6,970 | 7,120 | 7,120 | 16.695.763 |
| 16 gen 2024 | 7,580 | 7,730 | 7,380 | 7,410 | 7,410 | 9.300.853 |
| 15 gen 2024 | 7,640 | 7,680 | 7,370 | 7,580 | 7,580 | 8.858.516 |
| 12 gen 2024 | 7,730 | 7,810 | 7,610 | 7,630 | 7,630 | 5.579.630 |
| 11 gen 2024 | 7,690 | 7,890 | 7,640 | 7,730 | 7,730 | 7.571.838 |
| 10 gen 2024 | 7,750 | 7,900 | 7,630 | 7,750 | 7,750 | 10.955.047 |
| 09 gen 2024 | 7,930 | 7,950 | 7,710 | 7,750 | 7,750 | 9.438.660 |
| 08 gen 2024 | 8,500 | 8,690 | 7,900 | 7,930 | 7,930 | 11.277.115 |
| 05 gen 2024 | 8,530 | 8,720 | 8,460 | 8,580 | 8,580 | 6.777.640 |
| 04 gen 2024 | 8,550 | 8,640 | 8,380 | 8,530 | 8,530 | 8.872.582 |
| 03 gen 2024 | 8,380 | 8,630 | 8,290 | 8,550 | 8,550 | 11.746.307 |
| 02 gen 2024 | 8,800 | 8,870 | 8,320 | 8,420 | 8,420 | 9.447.125 |
| 29 dic 2023 | 8,800 | 8,850 | 8,610 | 8,760 | 8,760 | 9.028.911 |
| 28 dic 2023 | 8,480 | 8,770 | 8,360 | 8,740 | 8,740 | 9.152.014 |
| 27 dic 2023 | 8,480 | 8,520 | 8,250 | 8,390 | 8,390 | 6.856.245 |
| 22 dic 2023 | 8,340 | 8,650 | 8,250 | 8,370 | 8,370 | 8.224.398 |
| 21 dic 2023 | 8,700 | 8,700 | 8,170 | 8,340 | 8,340 | 10.673.195 |
| 20 dic 2023 | 8,350 | 8,450 | 8,170 | 8,260 | 8,260 | 9.775.547 |
| 19 dic 2023 | 8,220 | 8,410 | 8,220 | 8,260 | 8,260 | 5.704.212 |
| 18 dic 2023 | 8,300 | 8,300 | 8,010 | 8,250 | 8,250 | 11.060.246 |
| 15 dic 2023 | 8,100 | 8,480 | 8,060 | 8,320 | 8,320 | 20.825.382 |
| 14 dic 2023 | 8,160 | 8,600 | 8,120 | 8,250 | 8,250 | 15.543.264 |
| 13 dic 2023 | 8,590 | 8,600 | 8,100 | 8,160 | 8,160 | 17.564.068 |
| 12 dic 2023 | 8,620 | 8,730 | 8,520 | 8,650 | 8,650 | 7.629.213 |
| 11 dic 2023 | 8,380 | 8,620 | 8,380 | 8,540 | 8,540 | 7.519.531 |
| 08 dic 2023 | 8,510 | 8,730 | 8,480 | 8,490 | 8,490 | 6.387.627 |
| 07 dic 2023 | 8,580 | 8,590 | 8,420 | 8,510 | 8,510 | 3.166.328 |
| 06 dic 2023 | 8,460 | 8,780 | 8,440 | 8,640 | 8,640 | 3.433.496 |
| 05 dic 2023 | 8,600 | 8,670 | 8,360 | 8,450 | 8,450 | 4.502.313 |
| *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.