Italia markets open in 5 hours 47 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.564,09 -356,17 (-0,92%) EUR/USD
1,0865 -0,0005 (-0,04%) Bitcoin EUR
60.231,82 -603,21 (-0,99%) CMC Crypto 200
1.374,62 -19,42 (-1,39%)
Cathay Mandarin CNH (0P0001CC7Y.HK)
HKSE - HKSE Prezzo differito. Valuta in CNH.
Aggiungi a watchlist
Alla chiusura: 04:00AM HKT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNHScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 mag 2024 | 2,011 | 2,011 | 2,011 | 2,011 | 2,011 | - |
| 13 mag 2024 | 2,008 | 2,008 | 2,008 | 2,008 | 2,008 | - |
| 10 mag 2024 | 2,007 | 2,007 | 2,007 | 2,007 | 2,007 | - |
| 09 mag 2024 | 2,007 | 2,007 | 2,007 | 2,007 | 2,007 | - |
| 08 mag 2024 | 1,994 | 1,994 | 1,994 | 1,994 | 1,994 | - |
| 07 mag 2024 | 1,996 | 1,996 | 1,996 | 1,996 | 1,996 | - |
| 06 mag 2024 | 2,001 | 2,001 | 2,001 | 2,001 | 2,001 | - |
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 1,977 | 1,977 | 1,977 | 1,977 | 1,977 | - |
| 29 apr 2024 | 1,985 | 1,985 | 1,985 | 1,985 | 1,985 | - |
| 26 apr 2024 | 1,995 | 1,995 | 1,995 | 1,995 | 1,995 | - |
| 25 apr 2024 | 1,964 | 1,964 | 1,964 | 1,964 | 1,964 | - |
| 24 apr 2024 | 1,971 | 1,971 | 1,971 | 1,971 | 1,971 | - |
| 23 apr 2024 | 1,935 | 1,935 | 1,935 | 1,935 | 1,935 | - |
| 22 apr 2024 | 1,933 | 1,933 | 1,933 | 1,933 | 1,933 | - |
| 19 apr 2024 | 1,949 | 1,949 | 1,949 | 1,949 | 1,949 | - |
| 18 apr 2024 | 1,966 | 1,966 | 1,966 | 1,966 | 1,966 | - |
| 17 apr 2024 | 1,969 | 1,969 | 1,969 | 1,969 | 1,969 | - |
| 16 apr 2024 | 1,953 | 1,953 | 1,953 | 1,953 | 1,953 | - |
| 15 apr 2024 | 1,973 | 1,973 | 1,973 | 1,973 | 1,973 | - |
| 12 apr 2024 | 1,967 | 1,967 | 1,967 | 1,967 | 1,967 | - |
| 11 apr 2024 | 1,960 | 1,960 | 1,960 | 1,960 | 1,960 | - |
| 10 apr 2024 | 1,948 | 1,948 | 1,948 | 1,948 | 1,948 | - |
| 09 apr 2024 | 1,944 | 1,944 | 1,944 | 1,944 | 1,944 | - |
| 08 apr 2024 | 1,953 | 1,953 | 1,953 | 1,953 | 1,953 | - |
| 05 apr 2024 | - | - | - | - | - | - |
| 03 apr 2024 | 1,946 | 1,946 | 1,946 | 1,946 | 1,946 | - |
| 02 apr 2024 | 1,946 | 1,946 | 1,946 | 1,946 | 1,946 | - |
| 28 mar 2024 | 1,929 | 1,929 | 1,929 | 1,929 | 1,929 | - |
| 27 mar 2024 | 1,925 | 1,925 | 1,925 | 1,925 | 1,925 | - |
| 26 mar 2024 | 1,938 | 1,938 | 1,938 | 1,938 | 1,938 | - |
| 25 mar 2024 | 1,943 | 1,943 | 1,943 | 1,943 | 1,943 | - |
| 22 mar 2024 | 1,945 | 1,945 | 1,945 | 1,945 | 1,945 | - |
| 21 mar 2024 | 1,944 | 1,944 | 1,944 | 1,944 | 1,944 | - |
| 20 mar 2024 | 1,934 | 1,934 | 1,934 | 1,934 | 1,934 | - |
| 19 mar 2024 | 1,931 | 1,931 | 1,931 | 1,931 | 1,931 | - |
| 18 mar 2024 | 1,952 | 1,952 | 1,952 | 1,952 | 1,952 | - |
| 15 mar 2024 | 1,934 | 1,934 | 1,934 | 1,934 | 1,934 | - |
| 14 mar 2024 | 1,931 | 1,931 | 1,931 | 1,931 | 1,931 | - |
| 13 mar 2024 | 1,943 | 1,943 | 1,943 | 1,943 | 1,943 | - |
| 12 mar 2024 | 1,949 | 1,949 | 1,949 | 1,949 | 1,949 | - |
| 11 mar 2024 | 1,959 | 1,959 | 1,959 | 1,959 | 1,959 | - |
| 08 mar 2024 | 1,964 | 1,964 | 1,964 | 1,964 | 1,964 | - |
| 07 mar 2024 | 1,943 | 1,943 | 1,943 | 1,943 | 1,943 | - |
| 06 mar 2024 | 1,945 | 1,945 | 1,945 | 1,945 | 1,945 | - |
| 05 mar 2024 | 1,940 | 1,940 | 1,940 | 1,940 | 1,940 | - |
| 04 mar 2024 | 1,945 | 1,945 | 1,945 | 1,945 | 1,945 | - |
| 01 mar 2024 | 1,936 | 1,936 | 1,936 | 1,936 | 1,936 | - |
| 29 feb 2024 | 1,927 | 1,927 | 1,927 | 1,927 | 1,927 | - |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 1,926 | 1,926 | 1,926 | 1,926 | 1,926 | - |
| 26 feb 2024 | 1,906 | 1,906 | 1,906 | 1,906 | 1,906 | - |
| 23 feb 2024 | 1,909 | 1,909 | 1,909 | 1,909 | 1,909 | - |
| 22 feb 2024 | 1,906 | 1,906 | 1,906 | 1,906 | 1,906 | - |
| 21 feb 2024 | 1,891 | 1,891 | 1,891 | 1,891 | 1,891 | - |
| 20 feb 2024 | 1,890 | 1,890 | 1,890 | 1,890 | 1,890 | - |
| 19 feb 2024 | 1,885 | 1,885 | 1,885 | 1,885 | 1,885 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 1,849 | 1,849 | 1,849 | 1,849 | 1,849 | - |
| 06 feb 2024 | 1,822 | 1,822 | 1,822 | 1,822 | 1,822 | - |
| 05 feb 2024 | 1,759 | 1,759 | 1,759 | 1,759 | 1,759 | - |
| 02 feb 2024 | 1,758 | 1,758 | 1,758 | 1,758 | 1,758 | - |
| 01 feb 2024 | 1,768 | 1,768 | 1,768 | 1,768 | 1,768 | - |
| 31 gen 2024 | 1,755 | 1,755 | 1,755 | 1,755 | 1,755 | - |
| 30 gen 2024 | 1,774 | 1,774 | 1,774 | 1,774 | 1,774 | - |
| 29 gen 2024 | 1,814 | 1,814 | 1,814 | 1,814 | 1,814 | - |
| 26 gen 2024 | 1,843 | 1,843 | 1,843 | 1,843 | 1,843 | - |
| 25 gen 2024 | 1,880 | 1,880 | 1,880 | 1,880 | 1,880 | - |
| 24 gen 2024 | 1,856 | 1,856 | 1,856 | 1,856 | 1,856 | - |
| 23 gen 2024 | 1,830 | 1,830 | 1,830 | 1,830 | 1,830 | - |
| 22 gen 2024 | 1,813 | 1,813 | 1,813 | 1,813 | 1,813 | - |
| 19 gen 2024 | 1,858 | 1,858 | 1,858 | 1,858 | 1,858 | - |
| 18 gen 2024 | 1,865 | 1,865 | 1,865 | 1,865 | 1,865 | - |
| 17 gen 2024 | 1,837 | 1,837 | 1,837 | 1,837 | 1,837 | - |
| 16 gen 2024 | 1,893 | 1,893 | 1,893 | 1,893 | 1,893 | - |
| 15 gen 2024 | 1,897 | 1,897 | 1,897 | 1,897 | 1,897 | - |
| 12 gen 2024 | 1,910 | 1,910 | 1,910 | 1,910 | 1,910 | - |
| 11 gen 2024 | 1,918 | 1,918 | 1,918 | 1,918 | 1,918 | - |
| 10 gen 2024 | 1,897 | 1,897 | 1,897 | 1,897 | 1,897 | - |
| 09 gen 2024 | 1,903 | 1,903 | 1,903 | 1,903 | 1,903 | - |
| 08 gen 2024 | 1,901 | 1,901 | 1,901 | 1,901 | 1,901 | - |
| 05 gen 2024 | 1,945 | 1,945 | 1,945 | 1,945 | 1,945 | - |
| 04 gen 2024 | 1,971 | 1,971 | 1,971 | 1,971 | 1,971 | - |
| 03 gen 2024 | 1,990 | 1,990 | 1,990 | 1,990 | 1,990 | - |
| 02 gen 2024 | 2,013 | 2,013 | 2,013 | 2,013 | 2,013 | - |
| 29 dic 2023 | 2,047 | 2,047 | 2,047 | 2,047 | 2,047 | - |
| 28 dic 2023 | 2,033 | 2,033 | 2,033 | 2,033 | 2,033 | - |
| 27 dic 2023 | 1,991 | 1,991 | 1,991 | 1,991 | 1,991 | - |
| 22 dic 2023 | 1,990 | 1,990 | 1,990 | 1,990 | 1,990 | - |
| 21 dic 2023 | 2,009 | 2,009 | 2,009 | 2,009 | 2,009 | - |
| 20 dic 2023 | 2,003 | 2,003 | 2,003 | 2,003 | 2,003 | - |
| 19 dic 2023 | 2,013 | 2,013 | 2,013 | 2,013 | 2,013 | - |
| 18 dic 2023 | 2,018 | 2,018 | 2,018 | 2,018 | 2,018 | - |
| 15 dic 2023 | 2,029 | 2,029 | 2,029 | 2,029 | 2,029 | - |
| 14 dic 2023 | 2,027 | 2,027 | 2,027 | 2,027 | 2,027 | - |
| *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.