Italia markets open in 2 hours 39 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.090,67 +20,99 (+0,05%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
65.469,68 +4.063,88 (+6,62%) CMC Crypto 200
1.531,59 +177,18 (+13,08%)
JPM China Income CNH Inc (0P00016LJV.HK)
HKSE - HKSE Prezzo differito. Valuta in CNH.
Aggiungi a watchlist
In data: 04:00AM HKT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 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 | 10,339 | 10,339 | 10,339 | 10,339 | 10,339 | - |
| 16 mag 2024 | 10,303 | 10,303 | 10,303 | 10,303 | 10,303 | - |
| 14 mag 2024 | 10,243 | 10,243 | 10,243 | 10,243 | 10,243 | - |
| 13 mag 2024 | 10,252 | 10,252 | 10,252 | 10,252 | 10,252 | - |
| 10 mag 2024 | 10,210 | 10,210 | 10,210 | 10,210 | 10,210 | - |
| 09 mag 2024 | 10,129 | 10,129 | 10,129 | 10,129 | 10,129 | - |
| 08 mag 2024 | 10,044 | 10,044 | 10,044 | 10,044 | 10,044 | - |
| 07 mag 2024 | 10,113 | 10,113 | 10,113 | 10,113 | 10,113 | - |
| 07 mag 2024 | 0.023 Dividendo | |||||
| 06 mag 2024 | 10,118 | 10,118 | 10,118 | 10,118 | 10,095 | - |
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 9,930 | 9,930 | 9,930 | 9,930 | 9,908 | - |
| 29 apr 2024 | 9,946 | 9,946 | 9,946 | 9,946 | 9,924 | - |
| 26 apr 2024 | 9,923 | 9,923 | 9,923 | 9,923 | 9,901 | - |
| 25 apr 2024 | 9,818 | 9,818 | 9,818 | 9,818 | 9,796 | - |
| 24 apr 2024 | 9,802 | 9,802 | 9,802 | 9,802 | 9,780 | - |
| 23 apr 2024 | 9,716 | 9,716 | 9,716 | 9,716 | 9,694 | - |
| 22 apr 2024 | 9,732 | 9,732 | 9,732 | 9,732 | 9,710 | - |
| 19 apr 2024 | 9,721 | 9,721 | 9,721 | 9,721 | 9,699 | - |
| 18 apr 2024 | 9,754 | 9,754 | 9,754 | 9,754 | 9,732 | - |
| 17 apr 2024 | 9,715 | 9,715 | 9,715 | 9,715 | 9,693 | - |
| 16 apr 2024 | 9,655 | 9,655 | 9,655 | 9,655 | 9,633 | - |
| 15 apr 2024 | 9,730 | 9,730 | 9,730 | 9,730 | 9,708 | - |
| 12 apr 2024 | 9,659 | 9,659 | 9,659 | 9,659 | 9,637 | - |
| 11 apr 2024 | 9,709 | 9,709 | 9,709 | 9,709 | 9,687 | - |
| 10 apr 2024 | 9,704 | 9,704 | 9,704 | 9,704 | 9,682 | - |
| 09 apr 2024 | 9,705 | 9,705 | 9,705 | 9,705 | 9,683 | - |
| 08 apr 2024 | 9,686 | 9,686 | 9,686 | 9,686 | 9,664 | - |
| 08 apr 2024 | 0.012 Dividendo | |||||
| 05 apr 2024 | - | - | - | - | - | - |
| 03 apr 2024 | 9,742 | 9,742 | 9,742 | 9,742 | 9,719 | - |
| 02 apr 2024 | 9,754 | 9,754 | 9,754 | 9,754 | 9,732 | - |
| 28 mar 2024 | 9,632 | 9,632 | 9,632 | 9,632 | 9,611 | - |
| 27 mar 2024 | 9,591 | 9,591 | 9,591 | 9,591 | 9,569 | - |
| 26 mar 2024 | 9,623 | 9,623 | 9,623 | 9,623 | 9,601 | - |
| 25 mar 2024 | 9,587 | 9,587 | 9,587 | 9,587 | 9,565 | - |
| 22 mar 2024 | 9,623 | 9,623 | 9,623 | 9,623 | 9,601 | - |
| 21 mar 2024 | 9,680 | 9,680 | 9,680 | 9,680 | 9,658 | - |
| 20 mar 2024 | 9,646 | 9,646 | 9,646 | 9,646 | 9,625 | - |
| 19 mar 2024 | 9,624 | 9,624 | 9,624 | 9,624 | 9,602 | - |
| 18 mar 2024 | 9,679 | 9,679 | 9,679 | 9,679 | 9,657 | - |
| 15 mar 2024 | 9,643 | 9,643 | 9,643 | 9,643 | 9,621 | - |
| 14 mar 2024 | 9,642 | 9,642 | 9,642 | 9,642 | 9,620 | - |
| 13 mar 2024 | 9,670 | 9,670 | 9,670 | 9,670 | 9,648 | - |
| 12 mar 2024 | 9,728 | 9,728 | 9,728 | 9,728 | 9,706 | - |
| 11 mar 2024 | 9,671 | 9,671 | 9,671 | 9,671 | 9,649 | - |
| 08 mar 2024 | 9,605 | 9,605 | 9,605 | 9,605 | 9,584 | - |
| 07 mar 2024 | 9,564 | 9,564 | 9,564 | 9,564 | 9,543 | - |
| 07 mar 2024 | 0.015 Dividendo | |||||
| 06 mar 2024 | 9,580 | 9,580 | 9,580 | 9,580 | 9,543 | - |
| 05 mar 2024 | 9,586 | 9,586 | 9,586 | 9,586 | 9,549 | - |
| 04 mar 2024 | 9,568 | 9,568 | 9,568 | 9,568 | 9,531 | - |
| 01 mar 2024 | 9,562 | 9,562 | 9,562 | 9,562 | 9,525 | - |
| 29 feb 2024 | 9,514 | 9,514 | 9,514 | 9,514 | 9,478 | - |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 9,523 | 9,523 | 9,523 | 9,523 | 9,486 | - |
| 26 feb 2024 | 9,481 | 9,481 | 9,481 | 9,481 | 9,445 | - |
| 23 feb 2024 | 9,550 | 9,550 | 9,550 | 9,550 | 9,514 | - |
| 22 feb 2024 | 9,557 | 9,557 | 9,557 | 9,557 | 9,521 | - |
| 21 feb 2024 | 9,493 | 9,493 | 9,493 | 9,493 | 9,457 | - |
| 20 feb 2024 | 9,406 | 9,406 | 9,406 | 9,406 | 9,370 | - |
| 19 feb 2024 | 9,366 | 9,366 | 9,366 | 9,366 | 9,330 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 9,361 | 9,361 | 9,361 | 9,361 | 9,325 | - |
| 07 feb 2024 | 0.01 Dividendo | |||||
| 06 feb 2024 | 9,323 | 9,323 | 9,323 | 9,323 | 9,277 | - |
| 05 feb 2024 | 9,128 | 9,128 | 9,128 | 9,128 | 9,083 | - |
| 02 feb 2024 | 9,081 | 9,081 | 9,081 | 9,081 | 9,037 | - |
| 01 feb 2024 | 9,144 | 9,144 | 9,144 | 9,144 | 9,099 | - |
| 31 gen 2024 | 9,104 | 9,104 | 9,104 | 9,104 | 9,060 | - |
| 30 gen 2024 | 9,134 | 9,134 | 9,134 | 9,134 | 9,089 | - |
| 29 gen 2024 | 9,246 | 9,246 | 9,246 | 9,246 | 9,200 | - |
| 26 gen 2024 | 9,234 | 9,234 | 9,234 | 9,234 | 9,188 | - |
| 25 gen 2024 | 9,269 | 9,269 | 9,269 | 9,269 | 9,224 | - |
| 24 gen 2024 | 9,151 | 9,151 | 9,151 | 9,151 | 9,106 | - |
| 23 gen 2024 | 9,022 | 9,022 | 9,022 | 9,022 | 8,978 | - |
| 22 gen 2024 | 8,959 | 8,959 | 8,959 | 8,959 | 8,915 | - |
| 19 gen 2024 | 9,070 | 9,070 | 9,070 | 9,070 | 9,026 | - |
| 18 gen 2024 | 9,085 | 9,085 | 9,085 | 9,085 | 9,040 | - |
| 17 gen 2024 | 9,016 | 9,016 | 9,016 | 9,016 | 8,972 | - |
| 16 gen 2024 | 9,179 | 9,179 | 9,179 | 9,179 | 9,134 | - |
| 15 gen 2024 | 9,212 | 9,212 | 9,212 | 9,212 | 9,167 | - |
| 12 gen 2024 | 9,232 | 9,232 | 9,232 | 9,232 | 9,186 | - |
| 11 gen 2024 | 9,229 | 9,229 | 9,229 | 9,229 | 9,184 | - |
| 10 gen 2024 | 9,188 | 9,188 | 9,188 | 9,188 | 9,143 | - |
| 09 gen 2024 | 9,206 | 9,206 | 9,206 | 9,206 | 9,161 | - |
| 08 gen 2024 | 9,206 | 9,206 | 9,206 | 9,206 | 9,161 | - |
| 08 gen 2024 | 0.011 Dividendo | |||||
| 05 gen 2024 | 9,293 | 9,293 | 9,293 | 9,293 | 9,237 | - |
| 04 gen 2024 | 9,330 | 9,330 | 9,330 | 9,330 | 9,273 | - |
| 03 gen 2024 | 9,374 | 9,374 | 9,374 | 9,374 | 9,317 | - |
| 02 gen 2024 | 9,380 | 9,380 | 9,380 | 9,380 | 9,323 | - |
| 29 dic 2023 | 9,463 | 9,463 | 9,463 | 9,463 | 9,406 | - |
| *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.