Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
59.942,67 -173,43 (-0,29%)
BCOM Global Bond (CF) Fund (0P0000S2WQ.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:00AM HKT
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | - | - | - | - | - | - |
| 20 giu 2024 | 21,899 | 21,899 | 21,899 | 21,899 | 21,899 | - |
| 19 giu 2024 | 21,940 | 21,940 | 21,940 | 21,940 | 21,940 | - |
| 18 giu 2024 | 21,920 | 21,920 | 21,920 | 21,920 | 21,920 | - |
| 17 giu 2024 | 21,852 | 21,852 | 21,852 | 21,852 | 21,852 | - |
| 14 giu 2024 | 21,926 | 21,926 | 21,926 | 21,926 | 21,926 | - |
| 13 giu 2024 | 21,898 | 21,898 | 21,898 | 21,898 | 21,898 | - |
| 12 giu 2024 | 21,816 | 21,816 | 21,816 | 21,816 | 21,816 | - |
| 11 giu 2024 | 21,728 | 21,728 | 21,728 | 21,728 | 21,728 | - |
| 07 giu 2024 | 21,819 | 21,819 | 21,819 | 21,819 | 21,819 | - |
| 06 giu 2024 | 21,926 | 21,926 | 21,926 | 21,926 | 21,926 | - |
| 05 giu 2024 | 21,913 | 21,913 | 21,913 | 21,913 | 21,913 | - |
| 04 giu 2024 | 21,891 | 21,891 | 21,891 | 21,891 | 21,891 | - |
| 03 giu 2024 | 21,816 | 21,816 | 21,816 | 21,816 | 21,816 | - |
| 31 mag 2024 | 21,687 | 21,687 | 21,687 | 21,687 | 21,687 | - |
| 30 mag 2024 | 21,631 | 21,631 | 21,631 | 21,631 | 21,631 | - |
| 29 mag 2024 | 21,615 | 21,615 | 21,615 | 21,615 | 21,615 | - |
| 28 mag 2024 | 21,702 | 21,702 | 21,702 | 21,702 | 21,702 | - |
| 27 mag 2024 | 21,745 | 21,745 | 21,745 | 21,745 | 21,745 | - |
| 24 mag 2024 | 21,704 | 21,704 | 21,704 | 21,704 | 21,704 | - |
| 23 mag 2024 | 21,724 | 21,724 | 21,724 | 21,724 | 21,724 | - |
| 22 mag 2024 | 21,792 | 21,792 | 21,792 | 21,792 | 21,792 | - |
| 21 mag 2024 | 21,805 | 21,805 | 21,805 | 21,805 | 21,805 | - |
| 20 mag 2024 | 21,792 | 21,792 | 21,792 | 21,792 | 21,792 | - |
| 17 mag 2024 | 21,809 | 21,809 | 21,809 | 21,809 | 21,809 | - |
| 16 mag 2024 | 21,898 | 21,898 | 21,898 | 21,898 | 21,898 | - |
| 14 mag 2024 | 21,735 | 21,735 | 21,735 | 21,735 | 21,735 | - |
| 13 mag 2024 | 21,712 | 21,712 | 21,712 | 21,712 | 21,712 | - |
| 10 mag 2024 | 21,724 | 21,724 | 21,724 | 21,724 | 21,724 | - |
| 09 mag 2024 | 21,735 | 21,735 | 21,735 | 21,735 | 21,735 | - |
| 08 mag 2024 | 21,740 | 21,740 | 21,740 | 21,740 | 21,740 | - |
| 07 mag 2024 | 21,805 | 21,805 | 21,805 | 21,805 | 21,805 | - |
| 06 mag 2024 | 21,741 | 21,741 | 21,741 | 21,741 | 21,741 | - |
| 03 mag 2024 | 21,694 | 21,694 | 21,694 | 21,694 | 21,694 | - |
| 02 mag 2024 | 21,585 | 21,585 | 21,585 | 21,585 | 21,585 | - |
| 30 apr 2024 | 21,516 | 21,516 | 21,516 | 21,516 | 21,516 | - |
| 29 apr 2024 | 21,545 | 21,545 | 21,545 | 21,545 | 21,545 | - |
| 26 apr 2024 | 21,535 | 21,535 | 21,535 | 21,535 | 21,535 | - |
| 25 apr 2024 | 21,492 | 21,492 | 21,492 | 21,492 | 21,492 | - |
| 24 apr 2024 | 21,568 | 21,568 | 21,568 | 21,568 | 21,568 | - |
| 23 apr 2024 | 21,609 | 21,609 | 21,609 | 21,609 | 21,609 | - |
| 22 apr 2024 | 21,604 | 21,604 | 21,604 | 21,604 | 21,604 | - |
| 19 apr 2024 | 21,560 | 21,560 | 21,560 | 21,560 | 21,560 | - |
| 18 apr 2024 | 21,575 | 21,575 | 21,575 | 21,575 | 21,575 | - |
| 17 apr 2024 | 21,565 | 21,565 | 21,565 | 21,565 | 21,565 | - |
| 16 apr 2024 | 21,519 | 21,519 | 21,519 | 21,519 | 21,519 | - |
| 15 apr 2024 | 21,634 | 21,634 | 21,634 | 21,634 | 21,634 | - |
| 12 apr 2024 | 21,748 | 21,748 | 21,748 | 21,748 | 21,748 | - |
| 11 apr 2024 | 21,679 | 21,679 | 21,679 | 21,679 | 21,679 | - |
| 10 apr 2024 | 21,798 | 21,798 | 21,798 | 21,798 | 21,798 | - |
| 09 apr 2024 | 21,915 | 21,915 | 21,915 | 21,915 | 21,915 | - |
| 08 apr 2024 | 21,840 | 21,840 | 21,840 | 21,840 | 21,840 | - |
| 05 apr 2024 | 21,872 | 21,872 | 21,872 | 21,872 | 21,872 | - |
| 03 apr 2024 | 21,864 | 21,864 | 21,864 | 21,864 | 21,864 | - |
| 02 apr 2024 | 21,839 | 21,839 | 21,839 | 21,839 | 21,839 | - |
| 28 mar 2024 | 21,996 | 21,996 | 21,996 | 21,996 | 21,996 | - |
| 27 mar 2024 | 21,989 | 21,989 | 21,989 | 21,989 | 21,989 | - |
| 26 mar 2024 | 21,953 | 21,953 | 21,953 | 21,953 | 21,953 | - |
| 25 mar 2024 | 21,926 | 21,926 | 21,926 | 21,926 | 21,926 | - |
| 22 mar 2024 | 21,977 | 21,977 | 21,977 | 21,977 | 21,977 | - |
| 21 mar 2024 | 21,979 | 21,979 | 21,979 | 21,979 | 21,979 | - |
| 20 mar 2024 | 21,920 | 21,920 | 21,920 | 21,920 | 21,920 | - |
| 19 mar 2024 | 21,906 | 21,906 | 21,906 | 21,906 | 21,906 | - |
| 18 mar 2024 | 21,902 | 21,902 | 21,902 | 21,902 | 21,902 | - |
| 15 mar 2024 | 21,918 | 21,918 | 21,918 | 21,918 | 21,918 | - |
| 14 mar 2024 | 21,995 | 21,995 | 21,995 | 21,995 | 21,995 | - |
| 13 mar 2024 | 22,070 | 22,070 | 22,070 | 22,070 | 22,070 | - |
| 12 mar 2024 | 22,116 | 22,116 | 22,116 | 22,116 | 22,116 | - |
| 11 mar 2024 | 22,143 | 22,143 | 22,143 | 22,143 | 22,143 | - |
| 08 mar 2024 | 22,150 | 22,150 | 22,150 | 22,150 | 22,150 | - |
| 07 mar 2024 | 22,081 | 22,081 | 22,081 | 22,081 | 22,081 | - |
| 06 mar 2024 | 22,015 | 22,015 | 22,015 | 22,015 | 22,015 | - |
| 05 mar 2024 | 21,976 | 21,976 | 21,976 | 21,976 | 21,976 | - |
| 04 mar 2024 | 21,920 | 21,920 | 21,920 | 21,920 | 21,920 | - |
| 01 mar 2024 | 21,909 | 21,909 | 21,909 | 21,909 | 21,909 | - |
| 29 feb 2024 | 21,868 | 21,868 | 21,868 | 21,868 | 21,868 | - |
| 28 feb 2024 | 21,845 | 21,845 | 21,845 | 21,845 | 21,845 | - |
| 27 feb 2024 | 21,816 | 21,816 | 21,816 | 21,816 | 21,816 | - |
| 26 feb 2024 | 21,835 | 21,835 | 21,835 | 21,835 | 21,835 | - |
| 23 feb 2024 | 21,859 | 21,859 | 21,859 | 21,859 | 21,859 | - |
| 22 feb 2024 | 21,798 | 21,798 | 21,798 | 21,798 | 21,798 | - |
| 21 feb 2024 | 21,794 | 21,794 | 21,794 | 21,794 | 21,794 | - |
| 20 feb 2024 | 21,811 | 21,811 | 21,811 | 21,811 | 21,811 | - |
| 19 feb 2024 | 21,786 | 21,786 | 21,786 | 21,786 | 21,786 | - |
| 16 feb 2024 | 21,774 | 21,774 | 21,774 | 21,774 | 21,774 | - |
| 15 feb 2024 | 21,801 | 21,801 | 21,801 | 21,801 | 21,801 | - |
| 14 feb 2024 | 21,752 | 21,752 | 21,752 | 21,752 | 21,752 | - |
| 09 feb 2024 | 21,846 | 21,846 | 21,846 | 21,846 | 21,846 | - |
| 08 feb 2024 | 21,884 | 21,884 | 21,884 | 21,884 | 21,884 | - |
| 07 feb 2024 | 21,928 | 21,928 | 21,928 | 21,928 | 21,928 | - |
| 06 feb 2024 | 21,903 | 21,903 | 21,903 | 21,903 | 21,903 | - |
| 05 feb 2024 | 21,900 | 21,900 | 21,900 | 21,900 | 21,900 | - |
| 02 feb 2024 | 22,084 | 22,084 | 22,084 | 22,084 | 22,084 | - |
| 01 feb 2024 | 22,144 | 22,144 | 22,144 | 22,144 | 22,144 | - |
| 31 gen 2024 | 22,106 | 22,106 | 22,106 | 22,106 | 22,106 | - |
| 30 gen 2024 | 21,986 | 21,986 | 21,986 | 21,986 | 21,986 | - |
| 29 gen 2024 | 21,954 | 21,954 | 21,954 | 21,954 | 21,954 | - |
| 26 gen 2024 | 21,909 | 21,909 | 21,909 | 21,909 | 21,909 | - |
| 25 gen 2024 | 21,914 | 21,914 | 21,914 | 21,914 | 21,914 | - |
| 24 gen 2024 | 21,871 | 21,871 | 21,871 | 21,871 | 21,871 | - |
| *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.