Italia markets close in 7 hours 49 minutes
FTSE MIB
33.912,99 +188,17 (+0,56%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
82,20 +0,30 (+0,37%) Bitcoin EUR
61.941,49 +59,30 (+0,10%)
China Taiping Insurance Holdings Company Limited (0966.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
In data: 03:26PM HKT. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 6,500 | 6,530 | 6,440 | 6,500 | 6,500 | 2.322.363 |
| 22 apr 2024 | 6,490 | 6,660 | 6,440 | 6,470 | 6,470 | 5.501.729 |
| 19 apr 2024 | 6,450 | 6,510 | 6,350 | 6,390 | 6,390 | 3.640.125 |
| 18 apr 2024 | 6,230 | 6,600 | 6,230 | 6,470 | 6,470 | 8.130.795 |
| 17 apr 2024 | 6,060 | 6,230 | 6,060 | 6,230 | 6,230 | 3.606.176 |
| 16 apr 2024 | 6,210 | 6,210 | 6,050 | 6,060 | 6,060 | 3.648.944 |
| 15 apr 2024 | 6,200 | 6,290 | 6,140 | 6,190 | 6,190 | 4.879.600 |
| 12 apr 2024 | 6,530 | 6,540 | 6,240 | 6,240 | 6,240 | 9.643.063 |
| 11 apr 2024 | 6,600 | 6,640 | 6,480 | 6,590 | 6,590 | 5.764.486 |
| 10 apr 2024 | 6,710 | 6,770 | 6,620 | 6,670 | 6,670 | 6.725.802 |
| 09 apr 2024 | 6,700 | 6,830 | 6,660 | 6,700 | 6,700 | 4.500.917 |
| 08 apr 2024 | 6,720 | 6,830 | 6,590 | 6,700 | 6,700 | 3.420.988 |
| 05 apr 2024 | 6,980 | 6,990 | 6,670 | 6,690 | 6,690 | 3.013.013 |
| 03 apr 2024 | 6,960 | 7,100 | 6,940 | 6,980 | 6,980 | 4.539.400 |
| 02 apr 2024 | 6,870 | 7,090 | 6,840 | 6,940 | 6,940 | 6.786.148 |
| 28 mar 2024 | 6,680 | 6,920 | 6,580 | 6,850 | 6,850 | 9.295.230 |
| 27 mar 2024 | 6,600 | 6,730 | 6,580 | 6,680 | 6,680 | 5.469.025 |
| 26 mar 2024 | 6,640 | 6,880 | 6,530 | 6,580 | 6,580 | 15.732.800 |
| 25 mar 2024 | 6,650 | 6,700 | 6,360 | 6,470 | 6,470 | 8.193.000 |
| 22 mar 2024 | 6,840 | 6,840 | 6,530 | 6,690 | 6,690 | 7.753.946 |
| 21 mar 2024 | 6,800 | 6,950 | 6,800 | 6,870 | 6,870 | 3.076.865 |
| 20 mar 2024 | 6,790 | 6,840 | 6,760 | 6,790 | 6,790 | 2.998.267 |
| 19 mar 2024 | 7,070 | 7,070 | 6,790 | 6,790 | 6,790 | 4.846.753 |
| 18 mar 2024 | 6,960 | 7,250 | 6,910 | 7,070 | 7,070 | 5.187.131 |
| 15 mar 2024 | 6,910 | 6,980 | 6,830 | 6,950 | 6,950 | 9.386.969 |
| 14 mar 2024 | 7,090 | 7,140 | 6,900 | 6,990 | 6,990 | 6.575.172 |
| 13 mar 2024 | 7,340 | 7,340 | 7,020 | 7,090 | 7,090 | 8.044.000 |
| 12 mar 2024 | 7,100 | 7,300 | 6,990 | 7,250 | 7,250 | 6.457.006 |
| 11 mar 2024 | 6,950 | 7,170 | 6,950 | 7,010 | 7,010 | 3.001.161 |
| 08 mar 2024 | 6,890 | 7,010 | 6,820 | 6,940 | 6,940 | 3.340.400 |
| 07 mar 2024 | 6,870 | 7,060 | 6,810 | 6,850 | 6,850 | 4.947.193 |
| 06 mar 2024 | 6,870 | 6,960 | 6,800 | 6,870 | 6,870 | 3.300.642 |
| 05 mar 2024 | 6,860 | 7,140 | 6,850 | 6,870 | 6,870 | 4.921.019 |
| 04 mar 2024 | 7,000 | 7,000 | 6,830 | 6,920 | 6,920 | 4.182.142 |
| 01 mar 2024 | 6,840 | 7,050 | 6,730 | 6,950 | 6,950 | 4.807.975 |
| 29 feb 2024 | 6,850 | 6,970 | 6,820 | 6,830 | 6,830 | 7.508.593 |
| 28 feb 2024 | 7,030 | 7,050 | 6,870 | 6,870 | 6,870 | 4.390.000 |
| 27 feb 2024 | 7,040 | 7,100 | 6,890 | 7,050 | 7,050 | 6.302.676 |
| 26 feb 2024 | 7,220 | 7,270 | 7,000 | 7,080 | 7,080 | 6.558.537 |
| 23 feb 2024 | 7,270 | 7,480 | 7,190 | 7,210 | 7,210 | 8.659.400 |
| 22 feb 2024 | 7,000 | 7,270 | 6,960 | 7,220 | 7,220 | 5.096.600 |
| 21 feb 2024 | 6,560 | 7,220 | 6,540 | 7,030 | 7,030 | 11.549.851 |
| 20 feb 2024 | 6,530 | 6,670 | 6,480 | 6,650 | 6,650 | 3.553.234 |
| 19 feb 2024 | 6,510 | 6,650 | 6,400 | 6,580 | 6,580 | 5.138.600 |
| 16 feb 2024 | 6,300 | 6,530 | 6,180 | 6,500 | 6,500 | 2.317.400 |
| 15 feb 2024 | 6,160 | 6,320 | 6,120 | 6,250 | 6,250 | 981.008 |
| 14 feb 2024 | 6,190 | 6,250 | 5,990 | 6,220 | 6,220 | 1.962.000 |
| 09 feb 2024 | 6,210 | 6,210 | 6,210 | 6,210 | 6,210 | - |
| 08 feb 2024 | 6,530 | 6,690 | 6,530 | 6,630 | 6,630 | 5.419.299 |
| 07 feb 2024 | 6,620 | 6,640 | 6,480 | 6,530 | 6,530 | 6.380.416 |
| 06 feb 2024 | 6,300 | 6,590 | 6,220 | 6,530 | 6,530 | 8.713.440 |
| 05 feb 2024 | 6,450 | 6,530 | 6,220 | 6,300 | 6,300 | 6.454.593 |
| 02 feb 2024 | 6,430 | 6,650 | 6,370 | 6,430 | 6,430 | 3.452.346 |
| 01 feb 2024 | 6,580 | 6,670 | 6,350 | 6,430 | 6,430 | 4.548.200 |
| 31 gen 2024 | 6,520 | 6,600 | 6,410 | 6,480 | 6,480 | 5.734.427 |
| 30 gen 2024 | 6,750 | 6,800 | 6,470 | 6,520 | 6,520 | 4.702.059 |
| 29 gen 2024 | 6,710 | 6,980 | 6,710 | 6,810 | 6,810 | 6.440.600 |
| 26 gen 2024 | 6,690 | 6,800 | 6,560 | 6,610 | 6,610 | 5.420.466 |
| 25 gen 2024 | 6,320 | 6,740 | 6,280 | 6,720 | 6,720 | 9.094.141 |
| 24 gen 2024 | 6,050 | 6,380 | 5,980 | 6,300 | 6,300 | 5.400.866 |
| 23 gen 2024 | 5,700 | 6,120 | 5,670 | 6,050 | 6,050 | 5.782.789 |
| 22 gen 2024 | 5,980 | 6,000 | 5,620 | 5,700 | 5,700 | 5.572.000 |
| 19 gen 2024 | 5,930 | 6,060 | 5,890 | 5,940 | 5,940 | 3.670.351 |
| 18 gen 2024 | 5,910 | 6,040 | 5,890 | 5,990 | 5,990 | 3.768.703 |
| 17 gen 2024 | 6,230 | 6,230 | 5,970 | 5,980 | 5,980 | 7.676.713 |
| 16 gen 2024 | 6,280 | 6,430 | 6,230 | 6,250 | 6,250 | 1.882.460 |
| 15 gen 2024 | 6,350 | 6,350 | 6,350 | 6,350 | 6,350 | - |
| 12 gen 2024 | 6,350 | 6,420 | 6,250 | 6,370 | 6,370 | 1.770.003 |
| 11 gen 2024 | 6,230 | 6,440 | 6,200 | 6,350 | 6,350 | 3.913.543 |
| 10 gen 2024 | 6,350 | 6,350 | 6,200 | 6,220 | 6,220 | 7.961.614 |
| 09 gen 2024 | 6,320 | 6,470 | 6,280 | 6,350 | 6,350 | 2.220.400 |
| 08 gen 2024 | 6,500 | 6,510 | 6,290 | 6,320 | 6,320 | 3.843.976 |
| 05 gen 2024 | 6,480 | 6,600 | 6,450 | 6,460 | 6,460 | 1.739.956 |
| 04 gen 2024 | 6,670 | 6,680 | 6,460 | 6,530 | 6,530 | 2.747.725 |
| 03 gen 2024 | 6,580 | 6,660 | 6,520 | 6,660 | 6,660 | 1.797.200 |
| 02 gen 2024 | 6,720 | 6,790 | 6,510 | 6,570 | 6,570 | 3.023.230 |
| 29 dic 2023 | 6,700 | 6,780 | 6,650 | 6,720 | 6,720 | 2.253.915 |
| 28 dic 2023 | 6,330 | 6,680 | 6,330 | 6,670 | 6,670 | 3.767.400 |
| 27 dic 2023 | 6,330 | 6,420 | 6,220 | 6,340 | 6,340 | 2.358.713 |
| 22 dic 2023 | 6,360 | 6,480 | 6,260 | 6,330 | 6,330 | 1.840.337 |
| 21 dic 2023 | 6,310 | 6,380 | 6,250 | 6,350 | 6,350 | 1.629.138 |
| 20 dic 2023 | 6,430 | 6,460 | 6,280 | 6,310 | 6,310 | 2.614.600 |
| 19 dic 2023 | 6,530 | 6,530 | 6,340 | 6,340 | 6,340 | 3.600.397 |
| 18 dic 2023 | 6,620 | 6,630 | 6,500 | 6,530 | 6,530 | 3.204.556 |
| 15 dic 2023 | 6,600 | 6,740 | 6,540 | 6,630 | 6,630 | 5.671.232 |
| 14 dic 2023 | 6,610 | 6,670 | 6,440 | 6,480 | 6,480 | 2.564.520 |
| 13 dic 2023 | 6,650 | 6,650 | 6,490 | 6,550 | 6,550 | 3.078.463 |
| 12 dic 2023 | 6,700 | 6,700 | 6,540 | 6,650 | 6,650 | 3.280.616 |
| 11 dic 2023 | 6,540 | 6,620 | 6,340 | 6,600 | 6,600 | 2.998.200 |
| 08 dic 2023 | 6,660 | 6,710 | 6,590 | 6,600 | 6,600 | 1.238.466 |
| 07 dic 2023 | 6,760 | 6,760 | 6,560 | 6,680 | 6,680 | 1.777.215 |
| 06 dic 2023 | 6,690 | 6,770 | 6,540 | 6,760 | 6,760 | 2.607.008 |
| 05 dic 2023 | 6,840 | 6,840 | 6,600 | 6,650 | 6,650 | 4.756.747 |
| 04 dic 2023 | 7,060 | 7,060 | 6,840 | 6,860 | 6,860 | 3.841.285 |
| 01 dic 2023 | 7,080 | 7,090 | 6,950 | 6,950 | 6,950 | 1.728.642 |
| 30 nov 2023 | 7,030 | 7,130 | 6,910 | 7,080 | 7,080 | 5.971.607 |
| 29 nov 2023 | 7,210 | 7,210 | 6,910 | 6,930 | 6,930 | 5.437.810 |
| 28 nov 2023 | 7,140 | 7,200 | 7,060 | 7,110 | 7,110 | 1.606.842 |
| 27 nov 2023 | 7,270 | 7,270 | 7,050 | 7,160 | 7,160 | 2.944.842 |
| 24 nov 2023 | 7,370 | 7,380 | 7,250 | 7,270 | 7,270 | 1.764.800 |
| *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.