Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.908,75 +39,37 (+0,10%) Nasdaq
16.643,56 -54,76 (-0,33%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,02 +0,79 (+1,00%) Bitcoin EUR
61.147,38 +1.442,79 (+2,42%)
ABITL US High Yield AA CNH (0P0001CBA8.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 | - | - | - | - | - | - |
| 14 mag 2024 | 11,160 | 11,160 | 11,160 | 11,160 | 11,160 | - |
| 13 mag 2024 | 11,160 | 11,160 | 11,160 | 11,160 | 11,160 | - |
| 10 mag 2024 | 11,170 | 11,170 | 11,170 | 11,170 | 11,170 | - |
| 09 mag 2024 | 11,180 | 11,180 | 11,180 | 11,180 | 11,180 | - |
| 08 mag 2024 | 11,180 | 11,180 | 11,180 | 11,180 | 11,180 | - |
| 07 mag 2024 | 11,200 | 11,200 | 11,200 | 11,200 | 11,200 | - |
| 06 mag 2024 | 11,200 | 11,200 | 11,200 | 11,200 | 11,200 | - |
| 03 mag 2024 | 11,180 | 11,180 | 11,180 | 11,180 | 11,180 | - |
| 02 mag 2024 | 11,130 | 11,130 | 11,130 | 11,130 | 11,130 | - |
| 30 apr 2024 | 11,070 | 11,070 | 11,070 | 11,070 | 11,070 | - |
| 30 apr 2024 | 0.0449 Dividendo | |||||
| 29 apr 2024 | 11,140 | 11,140 | 11,140 | 11,140 | 11,095 | - |
| 26 apr 2024 | 11,120 | 11,120 | 11,120 | 11,120 | 11,075 | - |
| 25 apr 2024 | 11,090 | 11,090 | 11,090 | 11,090 | 11,045 | - |
| 24 apr 2024 | 11,120 | 11,120 | 11,120 | 11,120 | 11,075 | - |
| 23 apr 2024 | 11,130 | 11,130 | 11,130 | 11,130 | 11,085 | - |
| 22 apr 2024 | 11,080 | 11,080 | 11,080 | 11,080 | 11,035 | - |
| 19 apr 2024 | 11,040 | 11,040 | 11,040 | 11,040 | 10,996 | - |
| 18 apr 2024 | 11,040 | 11,040 | 11,040 | 11,040 | 10,996 | - |
| 17 apr 2024 | 11,040 | 11,040 | 11,040 | 11,040 | 10,996 | - |
| 16 apr 2024 | 11,030 | 11,030 | 11,030 | 11,030 | 10,986 | - |
| 15 apr 2024 | 11,090 | 11,090 | 11,090 | 11,090 | 11,045 | - |
| 12 apr 2024 | 11,110 | 11,110 | 11,110 | 11,110 | 11,065 | - |
| 11 apr 2024 | 11,130 | 11,130 | 11,130 | 11,130 | 11,085 | - |
| 10 apr 2024 | 11,160 | 11,160 | 11,160 | 11,160 | 11,115 | - |
| 09 apr 2024 | 11,210 | 11,210 | 11,210 | 11,210 | 11,165 | - |
| 08 apr 2024 | 11,190 | 11,190 | 11,190 | 11,190 | 11,145 | - |
| 05 apr 2024 | - | - | - | - | - | - |
| 03 apr 2024 | 11,190 | 11,190 | 11,190 | 11,190 | 11,145 | - |
| 02 apr 2024 | 11,190 | 11,190 | 11,190 | 11,190 | 11,145 | - |
| 28 mar 2024 | 11,260 | 11,260 | 11,260 | 11,260 | 11,215 | - |
| 28 mar 2024 | 0.0449 Dividendo | |||||
| 27 mar 2024 | 11,300 | 11,300 | 11,300 | 11,300 | 11,210 | - |
| 26 mar 2024 | 11,290 | 11,290 | 11,290 | 11,290 | 11,200 | - |
| 25 mar 2024 | 11,290 | 11,290 | 11,290 | 11,290 | 11,200 | - |
| 22 mar 2024 | 11,290 | 11,290 | 11,290 | 11,290 | 11,200 | - |
| 21 mar 2024 | 11,290 | 11,290 | 11,290 | 11,290 | 11,200 | - |
| 20 mar 2024 | 11,300 | 11,300 | 11,300 | 11,300 | 11,210 | - |
| 19 mar 2024 | 11,310 | 11,310 | 11,310 | 11,310 | 11,220 | - |
| 18 mar 2024 | 11,280 | 11,280 | 11,280 | 11,280 | 11,190 | - |
| 15 mar 2024 | 11,270 | 11,270 | 11,270 | 11,270 | 11,180 | - |
| 14 mar 2024 | 11,290 | 11,290 | 11,290 | 11,290 | 11,200 | - |
| 13 mar 2024 | 11,310 | 11,310 | 11,310 | 11,310 | 11,220 | - |
| 12 mar 2024 | 11,310 | 11,310 | 11,310 | 11,310 | 11,220 | - |
| 11 mar 2024 | 11,310 | 11,310 | 11,310 | 11,310 | 11,220 | - |
| 08 mar 2024 | 11,310 | 11,310 | 11,310 | 11,310 | 11,220 | - |
| 07 mar 2024 | 11,300 | 11,300 | 11,300 | 11,300 | 11,210 | - |
| 06 mar 2024 | 11,280 | 11,280 | 11,280 | 11,280 | 11,190 | - |
| 05 mar 2024 | 11,270 | 11,270 | 11,270 | 11,270 | 11,180 | - |
| 04 mar 2024 | 11,260 | 11,260 | 11,260 | 11,260 | 11,170 | - |
| 01 mar 2024 | 11,260 | 11,260 | 11,260 | 11,260 | 11,170 | - |
| 29 feb 2024 | 11,230 | 11,230 | 11,230 | 11,230 | 11,140 | - |
| 29 feb 2024 | 0.0449 Dividendo | |||||
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 11,280 | 11,280 | 11,280 | 11,280 | 11,190 | - |
| 26 feb 2024 | 11,280 | 11,280 | 11,280 | 11,280 | 11,190 | - |
| 23 feb 2024 | 11,280 | 11,280 | 11,280 | 11,280 | 11,190 | - |
| 22 feb 2024 | 11,270 | 11,270 | 11,270 | 11,270 | 11,180 | - |
| 21 feb 2024 | 11,240 | 11,240 | 11,240 | 11,240 | 11,150 | - |
| 20 feb 2024 | 11,250 | 11,250 | 11,250 | 11,250 | 11,160 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 11,250 | 11,250 | 11,250 | 11,250 | 11,160 | - |
| 15 feb 2024 | 11,260 | 11,260 | 11,260 | 11,260 | 11,170 | - |
| 14 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 11,280 | 11,280 | 11,280 | 11,280 | 11,190 | - |
| 06 feb 2024 | 11,270 | 11,270 | 11,270 | 11,270 | 11,180 | - |
| 05 feb 2024 | 11,250 | 11,250 | 11,250 | 11,250 | 11,160 | - |
| 02 feb 2024 | 11,290 | 11,290 | 11,290 | 11,290 | 11,200 | - |
| 01 feb 2024 | 11,320 | 11,320 | 11,320 | 11,320 | 11,230 | - |
| 31 gen 2024 | 11,300 | 11,300 | 11,300 | 11,300 | 11,210 | - |
| 31 gen 2024 | 0.0449 Dividendo | |||||
| 30 gen 2024 | 11,350 | 11,350 | 11,350 | 11,350 | 11,215 | - |
| 29 gen 2024 | 11,350 | 11,350 | 11,350 | 11,350 | 11,215 | - |
| 26 gen 2024 | 11,330 | 11,330 | 11,330 | 11,330 | 11,195 | - |
| 25 gen 2024 | 11,330 | 11,330 | 11,330 | 11,330 | 11,195 | - |
| 24 gen 2024 | 11,300 | 11,300 | 11,300 | 11,300 | 11,165 | - |
| 23 gen 2024 | 11,290 | 11,290 | 11,290 | 11,290 | 11,156 | - |
| 22 gen 2024 | 11,290 | 11,290 | 11,290 | 11,290 | 11,156 | - |
| 19 gen 2024 | 11,260 | 11,260 | 11,260 | 11,260 | 11,126 | - |
| 18 gen 2024 | 11,260 | 11,260 | 11,260 | 11,260 | 11,126 | - |
| 17 gen 2024 | 11,250 | 11,250 | 11,250 | 11,250 | 11,116 | - |
| 16 gen 2024 | 11,300 | 11,300 | 11,300 | 11,300 | 11,165 | - |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 11,340 | 11,340 | 11,340 | 11,340 | 11,205 | - |
| 11 gen 2024 | 11,320 | 11,320 | 11,320 | 11,320 | 11,185 | - |
| 10 gen 2024 | 11,310 | 11,310 | 11,310 | 11,310 | 11,175 | - |
| 09 gen 2024 | 11,280 | 11,280 | 11,280 | 11,280 | 11,146 | - |
| 08 gen 2024 | 11,270 | 11,270 | 11,270 | 11,270 | 11,136 | - |
| 05 gen 2024 | 11,230 | 11,230 | 11,230 | 11,230 | 11,096 | - |
| 04 gen 2024 | 11,240 | 11,240 | 11,240 | 11,240 | 11,106 | - |
| 03 gen 2024 | 11,270 | 11,270 | 11,270 | 11,270 | 11,136 | - |
| 02 gen 2024 | 11,320 | 11,320 | 11,320 | 11,320 | 11,185 | - |
| 29 dic 2023 | 11,370 | 11,370 | 11,370 | 11,370 | 11,235 | - |
| 29 dic 2023 | 0.0449 Dividendo | |||||
| 28 dic 2023 | 11,410 | 11,410 | 11,410 | 11,410 | 11,230 | - |
| 27 dic 2023 | 11,440 | 11,440 | 11,440 | 11,440 | 11,259 | - |
| 22 dic 2023 | 11,390 | 11,390 | 11,390 | 11,390 | 11,210 | - |
| *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.