Italia markets open in 4 hours 53 minutes
Dow Jones
38.571,03 -115,29 (-0,30%) Nasdaq
16.828,67 +93,65 (+0,56%) Nikkei 225
38.733,63 -189,40 (-0,49%) EUR/USD
1,0911 +0,0005 (+0,04%) Bitcoin EUR
63.414,95 +466,27 (+0,74%) CMC Crypto 200
1.447,39 -20,54 (-1,40%)
BCOM Core Accumulation (0P0001A2SC.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
In data: 04:00AM HKT. Mercato aperto.
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 04 giu 2024 | - | - | - | - | - | - |
| 03 giu 2024 | - | - | - | - | - | - |
| 31 mag 2024 | 29,826 | 29,826 | 29,826 | 29,826 | 29,826 | - |
| 30 mag 2024 | 29,668 | 29,668 | 29,668 | 29,668 | 29,668 | - |
| 29 mag 2024 | 29,757 | 29,757 | 29,757 | 29,757 | 29,757 | - |
| 28 mag 2024 | 29,964 | 29,964 | 29,964 | 29,964 | 29,964 | - |
| 27 mag 2024 | 30,007 | 30,007 | 30,007 | 30,007 | 30,007 | - |
| 24 mag 2024 | 29,938 | 29,938 | 29,938 | 29,938 | 29,938 | - |
| 23 mag 2024 | 29,869 | 29,869 | 29,869 | 29,869 | 29,869 | - |
| 22 mag 2024 | 29,978 | 29,978 | 29,978 | 29,978 | 29,978 | - |
| 21 mag 2024 | 30,046 | 30,046 | 30,046 | 30,046 | 30,046 | - |
| 20 mag 2024 | 30,029 | 30,029 | 30,029 | 30,029 | 30,029 | - |
| 17 mag 2024 | 29,987 | 29,987 | 29,987 | 29,987 | 29,987 | - |
| 16 mag 2024 | 30,028 | 30,028 | 30,028 | 30,028 | 30,028 | - |
| 14 mag 2024 | 29,778 | 29,778 | 29,778 | 29,778 | 29,778 | - |
| 13 mag 2024 | 29,707 | 29,707 | 29,707 | 29,707 | 29,707 | - |
| 10 mag 2024 | 29,710 | 29,710 | 29,710 | 29,710 | 29,710 | - |
| 09 mag 2024 | 29,639 | 29,639 | 29,639 | 29,639 | 29,639 | - |
| 08 mag 2024 | 29,592 | 29,592 | 29,592 | 29,592 | 29,592 | - |
| 07 mag 2024 | 29,642 | 29,642 | 29,642 | 29,642 | 29,642 | - |
| 06 mag 2024 | 29,544 | 29,544 | 29,544 | 29,544 | 29,544 | - |
| 03 mag 2024 | 29,349 | 29,349 | 29,349 | 29,349 | 29,349 | - |
| 02 mag 2024 | 29,118 | 29,118 | 29,118 | 29,118 | 29,118 | - |
| 30 apr 2024 | 29,043 | 29,043 | 29,043 | 29,043 | 29,043 | - |
| 29 apr 2024 | 29,237 | 29,237 | 29,237 | 29,237 | 29,237 | - |
| 26 apr 2024 | 29,197 | 29,197 | 29,197 | 29,197 | 29,197 | - |
| 25 apr 2024 | 28,995 | 28,995 | 28,995 | 28,995 | 28,995 | - |
| 24 apr 2024 | 29,132 | 29,132 | 29,132 | 29,132 | 29,132 | - |
| 23 apr 2024 | 29,118 | 29,118 | 29,118 | 29,118 | 29,118 | - |
| 22 apr 2024 | 28,922 | 28,922 | 28,922 | 28,922 | 28,922 | - |
| 19 apr 2024 | 28,749 | 28,749 | 28,749 | 28,749 | 28,749 | - |
| 18 apr 2024 | 28,905 | 28,905 | 28,905 | 28,905 | 28,905 | - |
| 17 apr 2024 | 28,906 | 28,906 | 28,906 | 28,906 | 28,906 | - |
| 16 apr 2024 | 28,960 | 28,960 | 28,960 | 28,960 | 28,960 | - |
| 15 apr 2024 | 29,163 | 29,163 | 29,163 | 29,163 | 29,163 | - |
| 12 apr 2024 | 29,410 | 29,410 | 29,410 | 29,410 | 29,410 | - |
| 11 apr 2024 | 29,555 | 29,555 | 29,555 | 29,555 | 29,555 | - |
| 10 apr 2024 | 29,558 | 29,558 | 29,558 | 29,558 | 29,558 | - |
| 09 apr 2024 | 29,708 | 29,708 | 29,708 | 29,708 | 29,708 | - |
| 08 apr 2024 | 29,655 | 29,655 | 29,655 | 29,655 | 29,655 | - |
| 05 apr 2024 | 29,644 | 29,644 | 29,644 | 29,644 | 29,644 | - |
| 03 apr 2024 | 29,663 | 29,663 | 29,663 | 29,663 | 29,663 | - |
| 02 apr 2024 | 29,615 | 29,615 | 29,615 | 29,615 | 29,615 | - |
| 28 mar 2024 | 29,851 | 29,851 | 29,851 | 29,851 | 29,851 | - |
| 27 mar 2024 | 29,839 | 29,839 | 29,839 | 29,839 | 29,839 | - |
| 26 mar 2024 | 29,720 | 29,720 | 29,720 | 29,720 | 29,720 | - |
| 25 mar 2024 | 29,715 | 29,715 | 29,715 | 29,715 | 29,715 | - |
| 22 mar 2024 | 29,805 | 29,805 | 29,805 | 29,805 | 29,805 | - |
| 21 mar 2024 | 29,842 | 29,842 | 29,842 | 29,842 | 29,842 | - |
| 20 mar 2024 | 29,664 | 29,664 | 29,664 | 29,664 | 29,664 | - |
| 19 mar 2024 | 29,539 | 29,539 | 29,539 | 29,539 | 29,539 | - |
| 18 mar 2024 | 29,463 | 29,463 | 29,463 | 29,463 | 29,463 | - |
| 15 mar 2024 | 29,359 | 29,359 | 29,359 | 29,359 | 29,359 | - |
| 14 mar 2024 | 29,515 | 29,515 | 29,515 | 29,515 | 29,515 | - |
| 13 mar 2024 | 29,593 | 29,593 | 29,593 | 29,593 | 29,593 | - |
| 12 mar 2024 | 29,634 | 29,634 | 29,634 | 29,634 | 29,634 | - |
| 11 mar 2024 | 29,469 | 29,469 | 29,469 | 29,469 | 29,469 | - |
| 08 mar 2024 | 29,548 | 29,548 | 29,548 | 29,548 | 29,548 | - |
| 07 mar 2024 | 29,579 | 29,579 | 29,579 | 29,579 | 29,579 | - |
| 06 mar 2024 | 29,386 | 29,386 | 29,386 | 29,386 | 29,386 | - |
| 05 mar 2024 | 29,269 | 29,269 | 29,269 | 29,269 | 29,269 | - |
| 04 mar 2024 | 29,369 | 29,369 | 29,369 | 29,369 | 29,369 | - |
| 01 mar 2024 | 29,370 | 29,370 | 29,370 | 29,370 | 29,370 | - |
| 29 feb 2024 | 29,200 | 29,200 | 29,200 | 29,200 | 29,200 | - |
| 28 feb 2024 | 29,110 | 29,110 | 29,110 | 29,110 | 29,110 | - |
| 27 feb 2024 | 29,131 | 29,131 | 29,131 | 29,131 | 29,131 | - |
| 26 feb 2024 | 29,122 | 29,122 | 29,122 | 29,122 | 29,122 | - |
| 23 feb 2024 | 29,182 | 29,182 | 29,182 | 29,182 | 29,182 | - |
| 22 feb 2024 | 29,119 | 29,119 | 29,119 | 29,119 | 29,119 | - |
| 21 feb 2024 | 28,789 | 28,789 | 28,789 | 28,789 | 28,789 | - |
| 20 feb 2024 | 28,801 | 28,801 | 28,801 | 28,801 | 28,801 | - |
| 19 feb 2024 | 28,870 | 28,870 | 28,870 | 28,870 | 28,870 | - |
| 16 feb 2024 | 28,847 | 28,847 | 28,847 | 28,847 | 28,847 | - |
| 15 feb 2024 | 28,861 | 28,861 | 28,861 | 28,861 | 28,861 | - |
| 14 feb 2024 | 28,745 | 28,745 | 28,745 | 28,745 | 28,745 | - |
| 09 feb 2024 | 28,823 | 28,823 | 28,823 | 28,823 | 28,823 | - |
| 08 feb 2024 | 28,796 | 28,796 | 28,796 | 28,796 | 28,796 | - |
| 07 feb 2024 | 28,795 | 28,795 | 28,795 | 28,795 | 28,795 | - |
| 06 feb 2024 | 28,667 | 28,667 | 28,667 | 28,667 | 28,667 | - |
| 05 feb 2024 | 28,613 | 28,613 | 28,613 | 28,613 | 28,613 | - |
| 02 feb 2024 | 28,750 | 28,750 | 28,750 | 28,750 | 28,750 | - |
| 01 feb 2024 | 28,627 | 28,627 | 28,627 | 28,627 | 28,627 | - |
| 31 gen 2024 | 28,477 | 28,477 | 28,477 | 28,477 | 28,477 | - |
| 30 gen 2024 | 28,584 | 28,584 | 28,584 | 28,584 | 28,584 | - |
| 29 gen 2024 | 28,577 | 28,577 | 28,577 | 28,577 | 28,577 | - |
| 26 gen 2024 | 28,417 | 28,417 | 28,417 | 28,417 | 28,417 | - |
| 25 gen 2024 | 28,427 | 28,427 | 28,427 | 28,427 | 28,427 | - |
| 24 gen 2024 | 28,323 | 28,323 | 28,323 | 28,323 | 28,323 | - |
| 23 gen 2024 | 28,264 | 28,264 | 28,264 | 28,264 | 28,264 | - |
| 22 gen 2024 | 28,278 | 28,278 | 28,278 | 28,278 | 28,278 | - |
| 19 gen 2024 | 28,195 | 28,195 | 28,195 | 28,195 | 28,195 | - |
| 18 gen 2024 | 28,024 | 28,024 | 28,024 | 28,024 | 28,024 | - |
| 17 gen 2024 | 27,920 | 27,920 | 27,920 | 27,920 | 27,920 | - |
| 16 gen 2024 | 28,114 | 28,114 | 28,114 | 28,114 | 28,114 | - |
| 15 gen 2024 | 28,235 | 28,235 | 28,235 | 28,235 | 28,235 | - |
| 12 gen 2024 | 28,241 | 28,241 | 28,241 | 28,241 | 28,241 | - |
| 11 gen 2024 | 28,183 | 28,183 | 28,183 | 28,183 | 28,183 | - |
| 10 gen 2024 | 28,137 | 28,137 | 28,137 | 28,137 | 28,137 | - |
| 09 gen 2024 | 28,085 | 28,085 | 28,085 | 28,085 | 28,085 | - |
| 08 gen 2024 | 28,097 | 28,097 | 28,097 | 28,097 | 28,097 | - |
| *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.