Italia markets closed
Dow Jones
39.819,15 -184,44 (-0,46%) Nasdaq
16.809,27 +123,30 (+0,74%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0866 -0,0006 (-0,05%) Bitcoin EUR
63.739,24 +2.636,98 (+4,32%) CMC Crypto 200
1.428,78 +74,37 (+5,49%)
BCOM Age 65 Plus (0P0001A2SB.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:00AM HKT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 22,606 | 22,606 | 22,606 | 22,606 | 22,606 | - |
| 16 mag 2024 | 22,656 | 22,656 | 22,656 | 22,656 | 22,656 | - |
| 14 mag 2024 | 22,514 | 22,514 | 22,514 | 22,514 | 22,514 | - |
| 13 mag 2024 | 22,486 | 22,486 | 22,486 | 22,486 | 22,486 | - |
| 10 mag 2024 | 22,482 | 22,482 | 22,482 | 22,482 | 22,482 | - |
| 09 mag 2024 | 22,485 | 22,485 | 22,485 | 22,485 | 22,485 | - |
| 08 mag 2024 | 22,482 | 22,482 | 22,482 | 22,482 | 22,482 | - |
| 07 mag 2024 | 22,521 | 22,521 | 22,521 | 22,521 | 22,521 | - |
| 06 mag 2024 | 22,446 | 22,446 | 22,446 | 22,446 | 22,446 | - |
| 03 mag 2024 | 22,370 | 22,370 | 22,370 | 22,370 | 22,370 | - |
| 02 mag 2024 | 22,260 | 22,260 | 22,260 | 22,260 | 22,260 | - |
| 30 apr 2024 | 22,194 | 22,194 | 22,194 | 22,194 | 22,194 | - |
| 29 apr 2024 | 22,274 | 22,274 | 22,274 | 22,274 | 22,274 | - |
| 26 apr 2024 | 22,229 | 22,229 | 22,229 | 22,229 | 22,229 | - |
| 25 apr 2024 | 22,155 | 22,155 | 22,155 | 22,155 | 22,155 | - |
| 24 apr 2024 | 22,224 | 22,224 | 22,224 | 22,224 | 22,224 | - |
| 23 apr 2024 | 22,275 | 22,275 | 22,275 | 22,275 | 22,275 | - |
| 22 apr 2024 | 22,222 | 22,222 | 22,222 | 22,222 | 22,222 | - |
| 19 apr 2024 | 22,170 | 22,170 | 22,170 | 22,170 | 22,170 | - |
| 18 apr 2024 | 22,195 | 22,195 | 22,195 | 22,195 | 22,195 | - |
| 17 apr 2024 | 22,202 | 22,202 | 22,202 | 22,202 | 22,202 | - |
| 16 apr 2024 | 22,185 | 22,185 | 22,185 | 22,185 | 22,185 | - |
| 15 apr 2024 | 22,287 | 22,287 | 22,287 | 22,287 | 22,287 | - |
| 12 apr 2024 | 22,411 | 22,411 | 22,411 | 22,411 | 22,411 | - |
| 11 apr 2024 | 22,396 | 22,396 | 22,396 | 22,396 | 22,396 | - |
| 10 apr 2024 | 22,447 | 22,447 | 22,447 | 22,447 | 22,447 | - |
| 09 apr 2024 | 22,568 | 22,568 | 22,568 | 22,568 | 22,568 | - |
| 08 apr 2024 | 22,511 | 22,511 | 22,511 | 22,511 | 22,511 | - |
| 05 apr 2024 | 22,530 | 22,530 | 22,530 | 22,530 | 22,530 | - |
| 03 apr 2024 | 22,549 | 22,549 | 22,549 | 22,549 | 22,549 | - |
| 02 apr 2024 | 22,531 | 22,531 | 22,531 | 22,531 | 22,531 | - |
| 28 mar 2024 | 22,701 | 22,701 | 22,701 | 22,701 | 22,701 | - |
| 27 mar 2024 | 22,692 | 22,692 | 22,692 | 22,692 | 22,692 | - |
| 26 mar 2024 | 22,623 | 22,623 | 22,623 | 22,623 | 22,623 | - |
| 25 mar 2024 | 22,612 | 22,612 | 22,612 | 22,612 | 22,612 | - |
| 22 mar 2024 | 22,664 | 22,664 | 22,664 | 22,664 | 22,664 | - |
| 21 mar 2024 | 22,630 | 22,630 | 22,630 | 22,630 | 22,630 | - |
| 20 mar 2024 | 22,568 | 22,568 | 22,568 | 22,568 | 22,568 | - |
| 19 mar 2024 | 22,513 | 22,513 | 22,513 | 22,513 | 22,513 | - |
| 18 mar 2024 | 22,484 | 22,484 | 22,484 | 22,484 | 22,484 | - |
| 15 mar 2024 | 22,451 | 22,451 | 22,451 | 22,451 | 22,451 | - |
| 14 mar 2024 | 22,511 | 22,511 | 22,511 | 22,511 | 22,511 | - |
| 13 mar 2024 | 22,593 | 22,593 | 22,593 | 22,593 | 22,593 | - |
| 12 mar 2024 | 22,631 | 22,631 | 22,631 | 22,631 | 22,631 | - |
| 11 mar 2024 | 22,614 | 22,614 | 22,614 | 22,614 | 22,614 | - |
| 08 mar 2024 | 22,645 | 22,645 | 22,645 | 22,645 | 22,645 | - |
| 07 mar 2024 | 22,636 | 22,636 | 22,636 | 22,636 | 22,636 | - |
| 06 mar 2024 | 22,571 | 22,571 | 22,571 | 22,571 | 22,571 | - |
| 05 mar 2024 | 22,508 | 22,508 | 22,508 | 22,508 | 22,508 | - |
| 04 mar 2024 | 22,477 | 22,477 | 22,477 | 22,477 | 22,477 | - |
| 01 mar 2024 | 22,475 | 22,475 | 22,475 | 22,475 | 22,475 | - |
| 29 feb 2024 | 22,409 | 22,409 | 22,409 | 22,409 | 22,409 | - |
| 28 feb 2024 | 22,355 | 22,355 | 22,355 | 22,355 | 22,355 | - |
| 27 feb 2024 | 22,341 | 22,341 | 22,341 | 22,341 | 22,341 | - |
| 26 feb 2024 | 22,360 | 22,360 | 22,360 | 22,360 | 22,360 | - |
| 23 feb 2024 | 22,401 | 22,401 | 22,401 | 22,401 | 22,401 | - |
| 22 feb 2024 | 22,331 | 22,331 | 22,331 | 22,331 | 22,331 | - |
| 21 feb 2024 | 22,236 | 22,236 | 22,236 | 22,236 | 22,236 | - |
| 20 feb 2024 | 22,274 | 22,274 | 22,274 | 22,274 | 22,274 | - |
| 19 feb 2024 | 22,268 | 22,268 | 22,268 | 22,268 | 22,268 | - |
| 16 feb 2024 | 22,263 | 22,263 | 22,263 | 22,263 | 22,263 | - |
| 15 feb 2024 | 22,302 | 22,302 | 22,302 | 22,302 | 22,302 | - |
| 14 feb 2024 | 22,251 | 22,251 | 22,251 | 22,251 | 22,251 | - |
| 09 feb 2024 | 22,293 | 22,293 | 22,293 | 22,293 | 22,293 | - |
| 08 feb 2024 | 22,306 | 22,306 | 22,306 | 22,306 | 22,306 | - |
| 07 feb 2024 | 22,336 | 22,336 | 22,336 | 22,336 | 22,336 | - |
| 06 feb 2024 | 22,317 | 22,317 | 22,317 | 22,317 | 22,317 | - |
| 05 feb 2024 | 22,279 | 22,279 | 22,279 | 22,279 | 22,279 | - |
| 02 feb 2024 | 22,400 | 22,400 | 22,400 | 22,400 | 22,400 | - |
| 01 feb 2024 | 22,448 | 22,448 | 22,448 | 22,448 | 22,448 | - |
| 31 gen 2024 | 22,381 | 22,381 | 22,381 | 22,381 | 22,381 | - |
| 30 gen 2024 | 22,319 | 22,319 | 22,319 | 22,319 | 22,319 | - |
| 29 gen 2024 | 22,314 | 22,314 | 22,314 | 22,314 | 22,314 | - |
| 26 gen 2024 | 22,221 | 22,221 | 22,221 | 22,221 | 22,221 | - |
| 25 gen 2024 | 22,232 | 22,232 | 22,232 | 22,232 | 22,232 | - |
| 24 gen 2024 | 22,170 | 22,170 | 22,170 | 22,170 | 22,170 | - |
| 23 gen 2024 | 22,169 | 22,169 | 22,169 | 22,169 | 22,169 | - |
| 22 gen 2024 | 22,206 | 22,206 | 22,206 | 22,206 | 22,206 | - |
| 19 gen 2024 | 22,154 | 22,154 | 22,154 | 22,154 | 22,154 | - |
| 18 gen 2024 | 22,100 | 22,100 | 22,100 | 22,100 | 22,100 | - |
| 17 gen 2024 | 22,092 | 22,092 | 22,092 | 22,092 | 22,092 | - |
| 16 gen 2024 | 22,207 | 22,207 | 22,207 | 22,207 | 22,207 | - |
| 15 gen 2024 | 22,290 | 22,290 | 22,290 | 22,290 | 22,290 | - |
| 12 gen 2024 | 22,307 | 22,307 | 22,307 | 22,307 | 22,307 | - |
| 11 gen 2024 | 22,258 | 22,258 | 22,258 | 22,258 | 22,258 | - |
| 10 gen 2024 | 22,220 | 22,220 | 22,220 | 22,220 | 22,220 | - |
| 09 gen 2024 | 22,219 | 22,219 | 22,219 | 22,219 | 22,219 | - |
| 08 gen 2024 | 22,229 | 22,229 | 22,229 | 22,229 | 22,229 | - |
| 05 gen 2024 | 22,165 | 22,165 | 22,165 | 22,165 | 22,165 | - |
| 04 gen 2024 | 22,191 | 22,191 | 22,191 | 22,191 | 22,191 | - |
| 03 gen 2024 | 22,292 | 22,292 | 22,292 | 22,292 | 22,292 | - |
| 02 gen 2024 | 22,325 | 22,325 | 22,325 | 22,325 | 22,325 | - |
| 29 dic 2023 | 22,407 | 22,407 | 22,407 | 22,407 | 22,407 | - |
| 28 dic 2023 | 22,459 | 22,459 | 22,459 | 22,459 | 22,459 | - |
| 27 dic 2023 | 22,478 | 22,478 | 22,478 | 22,478 | 22,478 | - |
| 22 dic 2023 | 22,354 | 22,354 | 22,354 | 22,354 | 22,354 | - |
| 21 dic 2023 | 22,339 | 22,339 | 22,339 | 22,339 | 22,339 | - |
| 20 dic 2023 | 22,329 | 22,329 | 22,329 | 22,329 | 22,329 | - |
| 19 dic 2023 | 22,280 | 22,280 | 22,280 | 22,280 | 22,280 | - |
| *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.