Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.931,82 +62,44 (+0,16%) Nasdaq
16.692,38 -5,94 (-0,04%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,65 +0,42 (+0,53%) Bitcoin EUR
61.624,43 +1.680,81 (+2,80%)
Shin Kong China Growth CNH (0P00019W3W.HK)
HKSE - HKSE Prezzo differito. Valuta in CNH.
Aggiungi a watchlist
Alla chiusura: 04:00AM HKT
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNHScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | - | - | - | - | - | - |
| 16 mag 2024 | - | - | - | - | - | - |
| 14 mag 2024 | 5,400 | 5,400 | 5,400 | 5,400 | 5,400 | - |
| 13 mag 2024 | 5,400 | 5,400 | 5,400 | 5,400 | 5,400 | - |
| 10 mag 2024 | 5,380 | 5,380 | 5,380 | 5,380 | 5,380 | - |
| 09 mag 2024 | 5,340 | 5,340 | 5,340 | 5,340 | 5,340 | - |
| 08 mag 2024 | 5,300 | 5,300 | 5,300 | 5,300 | 5,300 | - |
| 07 mag 2024 | 5,360 | 5,360 | 5,360 | 5,360 | 5,360 | - |
| 06 mag 2024 | 5,390 | 5,390 | 5,390 | 5,390 | 5,390 | - |
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 5,260 | 5,260 | 5,260 | 5,260 | 5,260 | - |
| 29 apr 2024 | 5,270 | 5,270 | 5,270 | 5,270 | 5,270 | - |
| 26 apr 2024 | 5,240 | 5,240 | 5,240 | 5,240 | 5,240 | - |
| 25 apr 2024 | 5,140 | 5,140 | 5,140 | 5,140 | 5,140 | - |
| 24 apr 2024 | 5,130 | 5,130 | 5,130 | 5,130 | 5,130 | - |
| 23 apr 2024 | 5,050 | 5,050 | 5,050 | 5,050 | 5,050 | - |
| 22 apr 2024 | 5,040 | 5,040 | 5,040 | 5,040 | 5,040 | - |
| 19 apr 2024 | 5,050 | 5,050 | 5,050 | 5,050 | 5,050 | - |
| 18 apr 2024 | 5,090 | 5,090 | 5,090 | 5,090 | 5,090 | - |
| 17 apr 2024 | 5,070 | 5,070 | 5,070 | 5,070 | 5,070 | - |
| 16 apr 2024 | 4,980 | 4,980 | 4,980 | 4,980 | 4,980 | - |
| 15 apr 2024 | 5,050 | 5,050 | 5,050 | 5,050 | 5,050 | - |
| 12 apr 2024 | 5,020 | 5,020 | 5,020 | 5,020 | 5,020 | - |
| 11 apr 2024 | 5,040 | 5,040 | 5,040 | 5,040 | 5,040 | - |
| 10 apr 2024 | 5,040 | 5,040 | 5,040 | 5,040 | 5,040 | - |
| 09 apr 2024 | 5,070 | 5,070 | 5,070 | 5,070 | 5,070 | - |
| 08 apr 2024 | 5,070 | 5,070 | 5,070 | 5,070 | 5,070 | - |
| 05 apr 2024 | - | - | - | - | - | - |
| 03 apr 2024 | 5,120 | 5,120 | 5,120 | 5,120 | 5,120 | - |
| 02 apr 2024 | 5,160 | 5,160 | 5,160 | 5,160 | 5,160 | - |
| 28 mar 2024 | 5,080 | 5,080 | 5,080 | 5,080 | 5,080 | - |
| 27 mar 2024 | 5,040 | 5,040 | 5,040 | 5,040 | 5,040 | - |
| 26 mar 2024 | 5,100 | 5,100 | 5,100 | 5,100 | 5,100 | - |
| 25 mar 2024 | 5,080 | 5,080 | 5,080 | 5,080 | 5,080 | - |
| 22 mar 2024 | 5,160 | 5,160 | 5,160 | 5,160 | 5,160 | - |
| 21 mar 2024 | 5,180 | 5,180 | 5,180 | 5,180 | 5,180 | - |
| 20 mar 2024 | 5,210 | 5,210 | 5,210 | 5,210 | 5,210 | - |
| 19 mar 2024 | 5,210 | 5,210 | 5,210 | 5,210 | 5,210 | - |
| 18 mar 2024 | 5,240 | 5,240 | 5,240 | 5,240 | 5,240 | - |
| 15 mar 2024 | 5,170 | 5,170 | 5,170 | 5,170 | 5,170 | - |
| 14 mar 2024 | 5,150 | 5,150 | 5,150 | 5,150 | 5,150 | - |
| 13 mar 2024 | 5,190 | 5,190 | 5,190 | 5,190 | 5,190 | - |
| 12 mar 2024 | 5,200 | 5,200 | 5,200 | 5,200 | 5,200 | - |
| 11 mar 2024 | 5,170 | 5,170 | 5,170 | 5,170 | 5,170 | - |
| 08 mar 2024 | 5,100 | 5,100 | 5,100 | 5,100 | 5,100 | - |
| 07 mar 2024 | 5,020 | 5,020 | 5,020 | 5,020 | 5,020 | - |
| 06 mar 2024 | 5,090 | 5,090 | 5,090 | 5,090 | 5,090 | - |
| 05 mar 2024 | 5,080 | 5,080 | 5,080 | 5,080 | 5,080 | - |
| 04 mar 2024 | 5,080 | 5,080 | 5,080 | 5,080 | 5,080 | - |
| 01 mar 2024 | 5,070 | 5,070 | 5,070 | 5,070 | 5,070 | - |
| 29 feb 2024 | 5,020 | 5,020 | 5,020 | 5,020 | 5,020 | - |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 5,040 | 5,040 | 5,040 | 5,040 | 5,040 | - |
| 26 feb 2024 | 4,980 | 4,980 | 4,980 | 4,980 | 4,980 | - |
| 23 feb 2024 | 5,000 | 5,000 | 5,000 | 5,000 | 5,000 | - |
| 22 feb 2024 | 4,990 | 4,990 | 4,990 | 4,990 | 4,990 | - |
| 21 feb 2024 | 4,960 | 4,960 | 4,960 | 4,960 | 4,960 | - |
| 20 feb 2024 | 4,920 | 4,920 | 4,920 | 4,920 | 4,920 | - |
| 19 feb 2024 | 4,930 | 4,930 | 4,930 | 4,930 | 4,930 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 4,650 | 4,650 | 4,650 | 4,650 | 4,650 | - |
| 02 feb 2024 | 4,660 | 4,660 | 4,660 | 4,660 | 4,660 | - |
| 01 feb 2024 | 4,710 | 4,710 | 4,710 | 4,710 | 4,710 | - |
| 31 gen 2024 | 4,670 | 4,670 | 4,670 | 4,670 | 4,670 | - |
| 30 gen 2024 | 4,740 | 4,740 | 4,740 | 4,740 | 4,740 | - |
| 29 gen 2024 | 4,830 | 4,830 | 4,830 | 4,830 | 4,830 | - |
| 26 gen 2024 | 4,890 | 4,890 | 4,890 | 4,890 | 4,890 | - |
| 25 gen 2024 | 4,950 | 4,950 | 4,950 | 4,950 | 4,950 | - |
| 24 gen 2024 | 4,870 | 4,870 | 4,870 | 4,870 | 4,870 | - |
| 23 gen 2024 | 4,830 | 4,830 | 4,830 | 4,830 | 4,830 | - |
| 22 gen 2024 | 4,780 | 4,780 | 4,780 | 4,780 | 4,780 | - |
| 19 gen 2024 | 4,900 | 4,900 | 4,900 | 4,900 | 4,900 | - |
| 18 gen 2024 | 4,910 | 4,910 | 4,910 | 4,910 | 4,910 | - |
| 17 gen 2024 | 4,840 | 4,840 | 4,840 | 4,840 | 4,840 | - |
| 16 gen 2024 | 4,960 | 4,960 | 4,960 | 4,960 | 4,960 | - |
| 15 gen 2024 | 4,990 | 4,990 | 4,990 | 4,990 | 4,990 | - |
| 12 gen 2024 | 4,980 | 4,980 | 4,980 | 4,980 | 4,980 | - |
| 11 gen 2024 | 5,010 | 5,010 | 5,010 | 5,010 | 5,010 | - |
| 10 gen 2024 | 4,970 | 4,970 | 4,970 | 4,970 | 4,970 | - |
| 09 gen 2024 | 5,020 | 5,020 | 5,020 | 5,020 | 5,020 | - |
| 08 gen 2024 | 5,000 | 5,000 | 5,000 | 5,000 | 5,000 | - |
| 05 gen 2024 | 5,090 | 5,090 | 5,090 | 5,090 | 5,090 | - |
| 04 gen 2024 | 5,140 | 5,140 | 5,140 | 5,140 | 5,140 | - |
| 03 gen 2024 | 5,170 | 5,170 | 5,170 | 5,170 | 5,170 | - |
| 02 gen 2024 | 5,250 | 5,250 | 5,250 | 5,250 | 5,250 | - |
| 29 dic 2023 | 5,320 | 5,320 | 5,320 | 5,320 | 5,320 | - |
| 28 dic 2023 | 5,270 | 5,270 | 5,270 | 5,270 | 5,270 | - |
| 27 dic 2023 | 5,210 | 5,210 | 5,210 | 5,210 | 5,210 | - |
| 22 dic 2023 | 5,200 | 5,200 | 5,200 | 5,200 | 5,200 | - |
| 21 dic 2023 | 5,300 | 5,300 | 5,300 | 5,300 | 5,300 | - |
| 20 dic 2023 | 5,260 | 5,260 | 5,260 | 5,260 | 5,260 | - |
| 19 dic 2023 | 5,300 | 5,300 | 5,300 | 5,300 | 5,300 | - |
| 18 dic 2023 | 5,280 | 5,280 | 5,280 | 5,280 | 5,280 | - |
| *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.