Italia markets closed
Dow Jones
39.844,52 +37,75 (+0,09%) Nasdaq
16.814,61 +19,74 (+0,12%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.399,55 +1.270,64 (+2,01%) CMC Crypto 200
1.514,73 +26,19 (+1,76%)
JPM China Income CNH Acc (0P00016LJU.HK)
HKSE - HKSE Prezzo differito. Valuta in CNH.
Aggiungi a watchlist
Alla chiusura: 04:00AM HKT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNHScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | - | - | - | - | - | - |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 15,623 | 15,623 | 15,623 | 15,623 | 15,623 | - |
| 16 mag 2024 | 15,568 | 15,568 | 15,568 | 15,568 | 15,568 | - |
| 14 mag 2024 | 15,478 | 15,478 | 15,478 | 15,478 | 15,478 | - |
| 13 mag 2024 | 15,491 | 15,491 | 15,491 | 15,491 | 15,491 | - |
| 10 mag 2024 | 15,427 | 15,427 | 15,427 | 15,427 | 15,427 | - |
| 09 mag 2024 | 15,305 | 15,305 | 15,305 | 15,305 | 15,305 | - |
| 08 mag 2024 | 15,177 | 15,177 | 15,177 | 15,177 | 15,177 | - |
| 07 mag 2024 | 15,281 | 15,281 | 15,281 | 15,281 | 15,281 | - |
| 06 mag 2024 | 15,254 | 15,254 | 15,254 | 15,254 | 15,254 | - |
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 14,971 | 14,971 | 14,971 | 14,971 | 14,971 | - |
| 29 apr 2024 | 14,995 | 14,995 | 14,995 | 14,995 | 14,995 | - |
| 26 apr 2024 | 14,961 | 14,961 | 14,961 | 14,961 | 14,961 | - |
| 25 apr 2024 | 14,802 | 14,802 | 14,802 | 14,802 | 14,802 | - |
| 24 apr 2024 | 14,778 | 14,778 | 14,778 | 14,778 | 14,778 | - |
| 23 apr 2024 | 14,648 | 14,648 | 14,648 | 14,648 | 14,648 | - |
| 22 apr 2024 | 14,672 | 14,672 | 14,672 | 14,672 | 14,672 | - |
| 19 apr 2024 | 14,655 | 14,655 | 14,655 | 14,655 | 14,655 | - |
| 18 apr 2024 | 14,705 | 14,705 | 14,705 | 14,705 | 14,705 | - |
| 17 apr 2024 | 14,646 | 14,646 | 14,646 | 14,646 | 14,646 | - |
| 16 apr 2024 | 14,556 | 14,556 | 14,556 | 14,556 | 14,556 | - |
| 15 apr 2024 | 14,668 | 14,668 | 14,668 | 14,668 | 14,668 | - |
| 12 apr 2024 | 14,561 | 14,561 | 14,561 | 14,561 | 14,561 | - |
| 11 apr 2024 | 14,638 | 14,638 | 14,638 | 14,638 | 14,638 | - |
| 10 apr 2024 | 14,630 | 14,630 | 14,630 | 14,630 | 14,630 | - |
| 09 apr 2024 | 14,632 | 14,632 | 14,632 | 14,632 | 14,632 | - |
| 08 apr 2024 | 14,602 | 14,602 | 14,602 | 14,602 | 14,602 | - |
| 05 apr 2024 | - | - | - | - | - | - |
| 03 apr 2024 | 14,668 | 14,668 | 14,668 | 14,668 | 14,668 | - |
| 02 apr 2024 | 14,687 | 14,687 | 14,687 | 14,687 | 14,687 | - |
| 28 mar 2024 | 14,504 | 14,504 | 14,504 | 14,504 | 14,504 | - |
| 27 mar 2024 | 14,441 | 14,441 | 14,441 | 14,441 | 14,441 | - |
| 26 mar 2024 | 14,489 | 14,489 | 14,489 | 14,489 | 14,489 | - |
| 25 mar 2024 | 14,435 | 14,435 | 14,435 | 14,435 | 14,435 | - |
| 22 mar 2024 | 14,489 | 14,489 | 14,489 | 14,489 | 14,489 | - |
| 21 mar 2024 | 14,575 | 14,575 | 14,575 | 14,575 | 14,575 | - |
| 20 mar 2024 | 14,525 | 14,525 | 14,525 | 14,525 | 14,525 | - |
| 19 mar 2024 | 14,491 | 14,491 | 14,491 | 14,491 | 14,491 | - |
| 18 mar 2024 | 14,574 | 14,574 | 14,574 | 14,574 | 14,574 | - |
| 15 mar 2024 | 14,519 | 14,519 | 14,519 | 14,519 | 14,519 | - |
| 14 mar 2024 | 14,518 | 14,518 | 14,518 | 14,518 | 14,518 | - |
| 13 mar 2024 | 14,561 | 14,561 | 14,561 | 14,561 | 14,561 | - |
| 12 mar 2024 | 14,648 | 14,648 | 14,648 | 14,648 | 14,648 | - |
| 11 mar 2024 | 14,561 | 14,561 | 14,561 | 14,561 | 14,561 | - |
| 08 mar 2024 | 14,463 | 14,463 | 14,463 | 14,463 | 14,463 | - |
| 07 mar 2024 | 14,401 | 14,401 | 14,401 | 14,401 | 14,401 | - |
| 06 mar 2024 | 14,401 | 14,401 | 14,401 | 14,401 | 14,401 | - |
| 05 mar 2024 | 14,411 | 14,411 | 14,411 | 14,411 | 14,411 | - |
| 04 mar 2024 | 14,383 | 14,383 | 14,383 | 14,383 | 14,383 | - |
| 01 mar 2024 | 14,374 | 14,374 | 14,374 | 14,374 | 14,374 | - |
| 29 feb 2024 | 14,303 | 14,303 | 14,303 | 14,303 | 14,303 | - |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 14,316 | 14,316 | 14,316 | 14,316 | 14,316 | - |
| 26 feb 2024 | 14,253 | 14,253 | 14,253 | 14,253 | 14,253 | - |
| 23 feb 2024 | 14,357 | 14,357 | 14,357 | 14,357 | 14,357 | - |
| 22 feb 2024 | 14,368 | 14,368 | 14,368 | 14,368 | 14,368 | - |
| 21 feb 2024 | 14,272 | 14,272 | 14,272 | 14,272 | 14,272 | - |
| 20 feb 2024 | 14,140 | 14,140 | 14,140 | 14,140 | 14,140 | - |
| 19 feb 2024 | 14,080 | 14,080 | 14,080 | 14,080 | 14,080 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 14,073 | 14,073 | 14,073 | 14,073 | 14,073 | - |
| 06 feb 2024 | 14,000 | 14,000 | 14,000 | 14,000 | 14,000 | - |
| 05 feb 2024 | 13,707 | 13,707 | 13,707 | 13,707 | 13,707 | - |
| 02 feb 2024 | 13,637 | 13,637 | 13,637 | 13,637 | 13,637 | - |
| 01 feb 2024 | 13,731 | 13,731 | 13,731 | 13,731 | 13,731 | - |
| 31 gen 2024 | 13,672 | 13,672 | 13,672 | 13,672 | 13,672 | - |
| 30 gen 2024 | 13,716 | 13,716 | 13,716 | 13,716 | 13,716 | - |
| 29 gen 2024 | 13,884 | 13,884 | 13,884 | 13,884 | 13,884 | - |
| 26 gen 2024 | 13,866 | 13,866 | 13,866 | 13,866 | 13,866 | - |
| 25 gen 2024 | 13,920 | 13,920 | 13,920 | 13,920 | 13,920 | - |
| 24 gen 2024 | 13,741 | 13,741 | 13,741 | 13,741 | 13,741 | - |
| 23 gen 2024 | 13,548 | 13,548 | 13,548 | 13,548 | 13,548 | - |
| 22 gen 2024 | 13,453 | 13,453 | 13,453 | 13,453 | 13,453 | - |
| 19 gen 2024 | 13,621 | 13,621 | 13,621 | 13,621 | 13,621 | - |
| 18 gen 2024 | 13,642 | 13,642 | 13,642 | 13,642 | 13,642 | - |
| 17 gen 2024 | 13,539 | 13,539 | 13,539 | 13,539 | 13,539 | - |
| 16 gen 2024 | 13,785 | 13,785 | 13,785 | 13,785 | 13,785 | - |
| 15 gen 2024 | 13,834 | 13,834 | 13,834 | 13,834 | 13,834 | - |
| 12 gen 2024 | 13,863 | 13,863 | 13,863 | 13,863 | 13,863 | - |
| 11 gen 2024 | 13,860 | 13,860 | 13,860 | 13,860 | 13,860 | - |
| 10 gen 2024 | 13,797 | 13,797 | 13,797 | 13,797 | 13,797 | - |
| 09 gen 2024 | 13,825 | 13,825 | 13,825 | 13,825 | 13,825 | - |
| 08 gen 2024 | 13,825 | 13,825 | 13,825 | 13,825 | 13,825 | - |
| 05 gen 2024 | 13,939 | 13,939 | 13,939 | 13,939 | 13,939 | - |
| 04 gen 2024 | 13,994 | 13,994 | 13,994 | 13,994 | 13,994 | - |
| 03 gen 2024 | 14,060 | 14,060 | 14,060 | 14,060 | 14,060 | - |
| 02 gen 2024 | 14,070 | 14,070 | 14,070 | 14,070 | 14,070 | - |
| 29 dic 2023 | 14,194 | 14,194 | 14,194 | 14,194 | 14,194 | - |
| 28 dic 2023 | 14,143 | 14,143 | 14,143 | 14,143 | 14,143 | - |
| 27 dic 2023 | 13,927 | 13,927 | 13,927 | 13,927 | 13,927 | - |
| 22 dic 2023 | 13,871 | 13,871 | 13,871 | 13,871 | 13,871 | - |
| 21 dic 2023 | 13,937 | 13,937 | 13,937 | 13,937 | 13,937 | - |
| 20 dic 2023 | 13,860 | 13,860 | 13,860 | 13,860 | 13,860 | - |
| *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.