Italia markets open in 6 hours 47 minutes

Semiconductor Manufacturing International Corporation (0981.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
15,520-0,200 (-1,27%)
Alla chiusura: 04:08PM HKT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202415,80015,90015,38015,52015,52026.005.937
29 apr 202415,70016,12015,60015,72015,72041.060.481
26 apr 202415,16015,76015,14015,54015,54038.683.554
25 apr 202414,80015,36014,76015,10015,10034.346.454
24 apr 202414,40014,94014,26014,86014,86040.644.713
23 apr 202414,38014,42014,16014,34014,34016.214.396
22 apr 202414,48014,62014,16014,24014,24025.059.904
19 apr 202414,32014,44014,16014,32014,32017.427.630
18 apr 202414,24014,60014,04014,52014,52021.057.210
17 apr 202414,02014,30014,02014,18014,18018.641.070
16 apr 202414,48014,50014,02014,02014,02029.593.617
15 apr 202414,12014,74014,10014,52014,52030.176.064
12 apr 202414,50014,50014,16014,18014,18024.937.700
11 apr 202414,58014,76014,28014,44014,44048.284.277
10 apr 202414,88015,20014,70014,70014,70027.371.560
09 apr 202414,52015,04014,52014,98014,98025.284.874
08 apr 202415,02015,02014,36014,52014,52048.223.740
05 apr 202415,20015,30014,64014,92014,9209.064.338
03 apr 202415,50015,80015,16015,16015,16031.007.143
02 apr 202415,20015,42015,06015,24015,24026.945.510
28 mar 202415,06015,48015,00015,16015,16022.918.959
27 mar 202415,50015,54014,88014,92014,92045.057.995
26 mar 202415,60015,76015,36015,40015,40016.643.480
25 mar 202415,80015,86015,36015,50015,50036.015.150
22 mar 202416,68016,72015,66015,80015,80074.861.354
21 mar 202416,98017,12016,58016,72016,72030.434.685
20 mar 202416,70016,98016,62016,66016,66014.634.850
19 mar 202416,86016,98016,56016,62016,62022.955.109
18 mar 202416,86017,18016,52017,02017,02044.037.852
15 mar 202416,66016,94016,40016,86016,86026.663.023
14 mar 202417,20017,26016,70016,78016,78033.142.764
13 mar 202417,30017,80017,14017,18017,18039.486.071
12 mar 202417,20017,40016,88017,24017,24039.377.200
11 mar 202416,64017,14016,52017,06017,06031.905.327
08 mar 202416,60016,84016,46016,62016,62026.124.081
07 mar 202416,76017,08016,30016,40016,40031.561.138
06 mar 202416,44016,98016,14016,60016,60042.443.144
05 mar 202416,78017,10016,38016,38016,38042.622.168
04 mar 202417,28017,52016,84016,92016,92043.300.447
01 mar 202416,94017,46016,82017,04017,04066.878.350
29 feb 202415,82017,20015,70016,78016,780101.383.968
28 feb 202416,84017,38015,60015,84015,84091.816.616
27 feb 202415,12016,96014,92016,62016,620118.394.540
26 feb 202415,02015,40014,84015,08015,08029.078.107
23 feb 202415,30015,56014,92014,98014,98049.783.391
22 feb 202415,04015,44014,92015,16015,16040.493.645
21 feb 202414,38015,22014,30015,04015,04063.665.150
20 feb 202414,66014,70014,18014,34014,34050.812.328
19 feb 202415,12015,12014,52014,56014,56053.223.494
16 feb 202414,80015,36014,66015,12015,12019.787.116
15 feb 202414,56014,90014,46014,58014,5808.800.068
14 feb 202414,02014,78014,00014,56014,5608.057.749
09 feb 202414,20014,20014,20014,20014,200-
08 feb 202414,22014,74014,20014,44014,44033.665.156
07 feb 202414,94015,12013,94014,12014,120106.355.424
06 feb 202414,16015,50014,16015,34015,34051.667.176
05 feb 202413,98014,58013,88014,12014,12038.780.358
02 feb 202414,46014,66013,90014,08014,08023.718.754
01 feb 202414,08014,68013,92014,28014,28026.592.861
31 gen 202414,36014,74014,02014,08014,08034.781.018
30 gen 202415,14015,28014,34014,42014,42052.043.598
29 gen 202415,70015,86014,92015,40015,40037.690.441
26 gen 202416,40016,40015,44015,56015,56041.903.234
25 gen 202415,50016,36015,40016,04016,04046.491.034
24 gen 202415,54015,76015,10015,50015,50036.474.397
23 gen 202415,00015,62014,94015,20015,20038.350.881
22 gen 202415,68015,76014,74015,00015,00047.691.724
19 gen 202416,00016,46015,62015,62015,62034.460.430
18 gen 202415,88016,12015,62015,84015,84038.476.529
17 gen 202416,76016,82015,82015,90015,90040.816.418
16 gen 202417,06017,40016,66016,76016,76027.639.721
15 gen 202417,30017,30017,30017,30017,300-
12 gen 202417,66017,80017,24017,36017,36018.898.995
11 gen 202417,22017,90017,08017,74017,74030.073.399
10 gen 202417,52017,58016,98017,22017,22026.247.176
09 gen 202417,82017,94017,44017,62017,62023.395.948
08 gen 202418,68018,68017,50017,82017,82043.172.835
05 gen 202418,70018,94018,30018,46018,46021.595.300
04 gen 202418,98018,98018,56018,84018,84014.236.037
03 gen 202419,20019,38018,80018,94018,94025.819.467
02 gen 202420,05020,05019,26019,40019,40025.004.260
29 dic 202320,10020,25019,56019,86019,86031.959.444
28 dic 202319,80020,50019,70020,20020,20029.740.291
27 dic 202320,15020,25019,42019,74019,74044.259.257
22 dic 202320,65020,95020,05020,15020,15026.682.091
21 dic 202320,40020,65020,20020,45020,45011.066.025
20 dic 202320,65020,75020,30020,50020,50011.958.907
19 dic 202320,35020,90020,10020,45020,45017.622.852
18 dic 202320,85020,85020,15020,35020,35018.226.499
15 dic 202320,70021,10020,60020,60020,60021.509.200
14 dic 202320,80021,10020,25020,30020,30023.583.425
13 dic 202320,85021,10020,55020,55020,55013.782.739
12 dic 202321,00021,35020,65020,85020,85021.954.801
11 dic 202320,30021,00020,05020,85020,85020.159.872
08 dic 202320,95021,20020,55020,55020,55016.742.500
07 dic 202321,25021,25020,70020,75020,75013.391.615
06 dic 202320,40021,30020,40021,10021,10034.260.378
05 dic 202320,90021,05020,35020,75020,75029.272.758
04 dic 202321,75021,75020,70020,90020,90039.491.846
01 dic 202322,20022,25021,20021,25021,25047.562.283
*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...