Italia markets close in 14 minutes
FTSE MIB
33.913,18 +31,68 (+0,09%) Dow Jones
37.943,27 +167,89 (+0,44%) Nasdaq
15.450,93 -150,57 (-0,97%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,32 +0,59 (+0,71%) Bitcoin EUR
60.558,50 +618,70 (+1,03%)
China Mobile Limited (0941.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 68,700 | 69,400 | 68,200 | 69,000 | 69,000 | 13.593.373 |
| 18 apr 2024 | 68,600 | 69,500 | 68,600 | 68,750 | 68,750 | 17.826.200 |
| 17 apr 2024 | 67,850 | 69,100 | 67,750 | 68,850 | 68,850 | 22.923.412 |
| 16 apr 2024 | 68,200 | 68,350 | 67,500 | 67,850 | 67,850 | 17.038.156 |
| 15 apr 2024 | 67,300 | 68,900 | 67,250 | 68,450 | 68,450 | 18.270.590 |
| 12 apr 2024 | 68,400 | 68,500 | 67,650 | 67,900 | 67,900 | 17.758.510 |
| 11 apr 2024 | 68,250 | 68,950 | 67,950 | 68,700 | 68,700 | 15.940.843 |
| 10 apr 2024 | 68,250 | 69,000 | 68,150 | 68,950 | 68,950 | 17.251.942 |
| 09 apr 2024 | 67,900 | 68,400 | 67,850 | 68,050 | 68,050 | 11.829.196 |
| 08 apr 2024 | 67,750 | 68,200 | 66,900 | 67,900 | 67,900 | 18.002.499 |
| 05 apr 2024 | 67,500 | 67,500 | 66,650 | 67,150 | 67,150 | 7.009.111 |
| 03 apr 2024 | 67,450 | 67,950 | 67,300 | 67,550 | 67,550 | 13.897.888 |
| 02 apr 2024 | 67,200 | 67,750 | 67,000 | 67,750 | 67,750 | 20.339.176 |
| 28 mar 2024 | 67,250 | 67,600 | 66,700 | 66,900 | 66,900 | 14.026.505 |
| 27 mar 2024 | 67,500 | 67,500 | 66,500 | 67,100 | 67,100 | 17.127.553 |
| 26 mar 2024 | 67,650 | 67,950 | 67,200 | 67,500 | 67,500 | 16.817.674 |
| 25 mar 2024 | 67,350 | 68,100 | 66,650 | 66,750 | 66,750 | 19.527.373 |
| 22 mar 2024 | 67,100 | 68,300 | 66,400 | 67,250 | 67,250 | 29.221.334 |
| 21 mar 2024 | 66,300 | 66,850 | 66,100 | 66,850 | 66,850 | 19.618.557 |
| 20 mar 2024 | 66,250 | 66,350 | 65,850 | 66,050 | 66,050 | 19.421.722 |
| 19 mar 2024 | 65,850 | 66,300 | 65,650 | 66,050 | 66,050 | 15.147.989 |
| 18 mar 2024 | 66,100 | 66,350 | 66,000 | 66,050 | 66,050 | 20.306.714 |
| 15 mar 2024 | 66,550 | 66,800 | 66,000 | 66,200 | 66,200 | 21.347.804 |
| 14 mar 2024 | 66,600 | 67,300 | 66,600 | 66,750 | 66,750 | 15.635.450 |
| 13 mar 2024 | 67,050 | 67,600 | 66,500 | 66,950 | 66,950 | 22.479.162 |
| 12 mar 2024 | 67,500 | 67,850 | 67,000 | 67,500 | 67,500 | 23.299.782 |
| 11 mar 2024 | 68,000 | 68,650 | 67,150 | 67,500 | 67,500 | 19.151.234 |
| 08 mar 2024 | 67,500 | 68,850 | 67,350 | 67,700 | 67,700 | 20.039.914 |
| 07 mar 2024 | 68,000 | 68,500 | 67,450 | 67,450 | 67,450 | 14.888.852 |
| 06 mar 2024 | 66,850 | 68,250 | 66,850 | 68,050 | 68,050 | 20.850.967 |
| 05 mar 2024 | 66,550 | 67,600 | 66,400 | 66,850 | 66,850 | 26.074.199 |
| 04 mar 2024 | 65,600 | 67,050 | 65,550 | 66,900 | 66,900 | 28.017.086 |
| 01 mar 2024 | 65,650 | 66,350 | 65,350 | 65,500 | 65,500 | 22.256.676 |
| 29 feb 2024 | 66,500 | 67,150 | 65,800 | 65,800 | 65,800 | 22.167.645 |
| 28 feb 2024 | 67,000 | 67,250 | 66,400 | 66,750 | 66,750 | 15.306.863 |
| 27 feb 2024 | 66,800 | 67,100 | 66,250 | 67,000 | 67,000 | 16.921.497 |
| 26 feb 2024 | 67,950 | 67,950 | 66,650 | 66,800 | 66,800 | 17.911.159 |
| 23 feb 2024 | 68,700 | 68,950 | 67,850 | 67,850 | 67,850 | 19.586.198 |
| 22 feb 2024 | 67,700 | 69,000 | 67,650 | 69,000 | 69,000 | 21.757.084 |
| 21 feb 2024 | 67,950 | 69,100 | 67,800 | 67,850 | 67,850 | 24.084.128 |
| 20 feb 2024 | 67,550 | 68,400 | 67,250 | 67,700 | 67,700 | 20.870.552 |
| 19 feb 2024 | 66,600 | 67,750 | 66,400 | 67,400 | 67,400 | 16.887.703 |
| 16 feb 2024 | 66,200 | 67,000 | 66,050 | 66,550 | 66,550 | 5.672.057 |
| 15 feb 2024 | 65,850 | 66,600 | 65,850 | 66,200 | 66,200 | 4.564.369 |
| 14 feb 2024 | 65,750 | 66,750 | 65,300 | 66,350 | 66,350 | 4.674.778 |
| 09 feb 2024 | 66,400 | 66,400 | 66,400 | 66,400 | 66,400 | - |
| 08 feb 2024 | 66,600 | 67,600 | 66,600 | 67,050 | 67,050 | 14.361.732 |
| 07 feb 2024 | 66,500 | 67,450 | 66,400 | 66,650 | 66,650 | 15.203.813 |
| 06 feb 2024 | 65,850 | 66,900 | 65,850 | 66,750 | 66,750 | 15.150.492 |
| 05 feb 2024 | 65,600 | 66,500 | 65,600 | 66,050 | 66,050 | 15.967.470 |
| 02 feb 2024 | 66,050 | 66,900 | 66,050 | 66,500 | 66,500 | 16.034.287 |
| 01 feb 2024 | 66,050 | 66,850 | 65,700 | 65,700 | 65,700 | 11.004.338 |
| 31 gen 2024 | 67,000 | 67,150 | 65,300 | 66,450 | 66,450 | 19.854.332 |
| 30 gen 2024 | 67,350 | 67,750 | 66,950 | 67,250 | 67,250 | 14.285.966 |
| 29 gen 2024 | 67,200 | 68,350 | 67,200 | 67,700 | 67,700 | 21.280.272 |
| 26 gen 2024 | 67,600 | 68,300 | 67,150 | 67,350 | 67,350 | 23.774.698 |
| 25 gen 2024 | 66,100 | 68,050 | 65,950 | 67,650 | 67,650 | 36.760.073 |
| 24 gen 2024 | 63,800 | 66,250 | 63,600 | 66,100 | 66,100 | 21.613.372 |
| 23 gen 2024 | 63,550 | 64,750 | 63,150 | 63,850 | 63,850 | 16.236.875 |
| 22 gen 2024 | 65,000 | 65,050 | 63,000 | 63,800 | 63,800 | 20.343.751 |
| 19 gen 2024 | 65,300 | 65,750 | 64,850 | 64,950 | 64,950 | 12.040.182 |
| 18 gen 2024 | 65,200 | 65,350 | 64,100 | 65,050 | 65,050 | 17.098.059 |
| 17 gen 2024 | 66,300 | 66,400 | 64,450 | 64,900 | 64,900 | 19.466.382 |
| 16 gen 2024 | 65,500 | 66,500 | 65,500 | 66,150 | 66,150 | 17.768.498 |
| 15 gen 2024 | 65,050 | 65,050 | 65,050 | 65,050 | 65,050 | - |
| 12 gen 2024 | 64,950 | 65,400 | 64,550 | 65,100 | 65,100 | 7.342.254 |
| 11 gen 2024 | 65,100 | 65,450 | 64,750 | 65,050 | 65,050 | 10.798.101 |
| 10 gen 2024 | 65,600 | 65,900 | 65,000 | 65,250 | 65,250 | 11.814.885 |
| 09 gen 2024 | 65,450 | 66,100 | 65,150 | 65,600 | 65,600 | 15.888.968 |
| 08 gen 2024 | 65,950 | 66,150 | 64,900 | 65,400 | 65,400 | 20.214.529 |
| 05 gen 2024 | 64,300 | 65,900 | 63,900 | 65,800 | 65,800 | 29.470.285 |
| 04 gen 2024 | 64,100 | 64,600 | 63,550 | 64,050 | 64,050 | 13.940.572 |
| 03 gen 2024 | 64,100 | 64,700 | 63,700 | 64,000 | 64,000 | 16.356.379 |
| 02 gen 2024 | 64,700 | 64,800 | 64,000 | 64,250 | 64,250 | 14.453.471 |
| 29 dic 2023 | 64,050 | 65,350 | 63,550 | 64,800 | 64,800 | 20.669.302 |
| 28 dic 2023 | 63,500 | 64,450 | 63,500 | 64,150 | 64,150 | 21.145.464 |
| 27 dic 2023 | 62,150 | 63,800 | 62,000 | 63,450 | 63,450 | 29.914.015 |
| 22 dic 2023 | 61,900 | 62,700 | 61,500 | 61,750 | 61,750 | 20.389.520 |
| 21 dic 2023 | 61,400 | 61,650 | 61,150 | 61,600 | 61,600 | 8.684.927 |
| 20 dic 2023 | 61,500 | 61,800 | 61,250 | 61,550 | 61,550 | 12.688.143 |
| 19 dic 2023 | 61,500 | 61,700 | 61,300 | 61,450 | 61,450 | 15.145.266 |
| 18 dic 2023 | 62,000 | 62,150 | 61,500 | 61,650 | 61,650 | 18.131.926 |
| 15 dic 2023 | 62,450 | 63,000 | 62,100 | 62,150 | 62,150 | 20.041.075 |
| 14 dic 2023 | 62,200 | 62,700 | 62,150 | 62,300 | 62,300 | 11.350.114 |
| 13 dic 2023 | 62,500 | 62,500 | 61,800 | 61,950 | 61,950 | 10.090.125 |
| 12 dic 2023 | 62,500 | 62,600 | 62,100 | 62,200 | 62,200 | 13.155.182 |
| 11 dic 2023 | 62,000 | 62,700 | 61,650 | 62,250 | 62,250 | 9.279.700 |
| 08 dic 2023 | 62,600 | 62,850 | 62,200 | 62,350 | 62,350 | 6.105.418 |
| 07 dic 2023 | 62,750 | 62,900 | 62,000 | 62,600 | 62,600 | 12.832.823 |
| 06 dic 2023 | 62,350 | 63,200 | 61,900 | 62,900 | 62,900 | 13.392.847 |
| 05 dic 2023 | 62,700 | 63,300 | 62,050 | 62,100 | 62,100 | 15.013.844 |
| 04 dic 2023 | 63,100 | 63,600 | 62,750 | 62,850 | 62,850 | 11.932.154 |
| 01 dic 2023 | 63,300 | 63,800 | 62,350 | 62,350 | 62,350 | 19.766.643 |
| 30 nov 2023 | 63,100 | 63,800 | 62,550 | 63,300 | 63,300 | 17.536.276 |
| 29 nov 2023 | 62,500 | 63,150 | 62,150 | 62,500 | 62,500 | 20.440.834 |
| 28 nov 2023 | 63,400 | 63,600 | 62,400 | 62,500 | 62,500 | 11.452.664 |
| 27 nov 2023 | 63,500 | 63,750 | 62,850 | 63,400 | 63,400 | 11.100.884 |
| 24 nov 2023 | 63,550 | 63,750 | 63,200 | 63,350 | 63,350 | 9.492.702 |
| 23 nov 2023 | 63,000 | 63,550 | 62,650 | 63,550 | 63,550 | 8.761.552 |
| 22 nov 2023 | 62,900 | 63,450 | 62,400 | 62,800 | 62,800 | 10.436.715 |
| *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.