Italia markets close in 7 hours 35 minutes
FTSE MIB
34.581,45 -243,56 (-0,70%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,25 -0,55 (-0,69%) Bitcoin EUR
65.304,28 +3.778,50 (+6,14%)
Guinness Global Energy C CNH H Dis (0P0001OW3D.HK)
HKSE - HKSE Prezzo differito. Valuta in CNH.
Aggiungi a watchlist
In data: 04:00AM HKT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNHScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | - | - | - | - | - | - |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 11,245 | 11,245 | 11,245 | 11,245 | 11,245 | - |
| 16 mag 2024 | 11,127 | 11,127 | 11,127 | 11,127 | 11,127 | - |
| 14 mag 2024 | 11,196 | 11,196 | 11,196 | 11,196 | 11,196 | - |
| 13 mag 2024 | 11,230 | 11,230 | 11,230 | 11,230 | 11,230 | - |
| 10 mag 2024 | 11,235 | 11,235 | 11,235 | 11,235 | 11,235 | - |
| 09 mag 2024 | 11,226 | 11,226 | 11,226 | 11,226 | 11,226 | - |
| 08 mag 2024 | 11,117 | 11,117 | 11,117 | 11,117 | 11,117 | - |
| 07 mag 2024 | 11,121 | 11,121 | 11,121 | 11,121 | 11,121 | - |
| 06 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | 11,006 | 11,006 | 11,006 | 11,006 | 11,006 | - |
| 02 mag 2024 | 10,986 | 10,986 | 10,986 | 10,986 | 10,986 | - |
| 30 apr 2024 | 11,125 | 11,125 | 11,125 | 11,125 | 11,125 | - |
| 29 apr 2024 | 11,369 | 11,369 | 11,369 | 11,369 | 11,369 | - |
| 26 apr 2024 | 11,330 | 11,330 | 11,330 | 11,330 | 11,330 | - |
| 25 apr 2024 | 11,356 | 11,356 | 11,356 | 11,356 | 11,356 | - |
| 24 apr 2024 | 11,289 | 11,289 | 11,289 | 11,289 | 11,289 | - |
| 23 apr 2024 | 11,299 | 11,299 | 11,299 | 11,299 | 11,299 | - |
| 22 apr 2024 | 11,214 | 11,214 | 11,214 | 11,214 | 11,214 | - |
| 19 apr 2024 | 11,092 | 11,092 | 11,092 | 11,092 | 11,092 | - |
| 18 apr 2024 | 11,021 | 11,021 | 11,021 | 11,021 | 11,021 | - |
| 17 apr 2024 | 11,040 | 11,040 | 11,040 | 11,040 | 11,040 | - |
| 16 apr 2024 | 11,065 | 11,065 | 11,065 | 11,065 | 11,065 | - |
| 15 apr 2024 | 11,163 | 11,163 | 11,163 | 11,163 | 11,163 | - |
| 12 apr 2024 | 11,307 | 11,307 | 11,307 | 11,307 | 11,307 | - |
| 11 apr 2024 | 11,353 | 11,353 | 11,353 | 11,353 | 11,353 | - |
| 10 apr 2024 | 11,437 | 11,437 | 11,437 | 11,437 | 11,437 | - |
| 09 apr 2024 | 11,402 | 11,402 | 11,402 | 11,402 | 11,402 | - |
| 08 apr 2024 | 11,409 | 11,409 | 11,409 | 11,409 | 11,409 | - |
| 05 apr 2024 | 11,405 | 11,405 | 11,405 | 11,405 | 11,405 | - |
| 03 apr 2024 | 11,320 | 11,320 | 11,320 | 11,320 | 11,320 | - |
| 02 apr 2024 | 11,186 | 11,186 | 11,186 | 11,186 | 11,186 | - |
| 28 mar 2024 | 10,934 | 10,934 | 10,934 | 10,934 | 10,934 | - |
| 27 mar 2024 | 10,836 | 10,836 | 10,836 | 10,836 | 10,836 | - |
| 26 mar 2024 | 10,813 | 10,813 | 10,813 | 10,813 | 10,813 | - |
| 25 mar 2024 | 10,878 | 10,878 | 10,878 | 10,878 | 10,878 | - |
| 22 mar 2024 | 10,753 | 10,753 | 10,753 | 10,753 | 10,753 | - |
| 21 mar 2024 | 10,797 | 10,797 | 10,797 | 10,797 | 10,797 | - |
| 20 mar 2024 | 10,757 | 10,757 | 10,757 | 10,757 | 10,757 | - |
| 19 mar 2024 | 10,765 | 10,765 | 10,765 | 10,765 | 10,765 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 10,609 | 10,609 | 10,609 | 10,609 | 10,609 | - |
| 14 mar 2024 | 10,594 | 10,594 | 10,594 | 10,594 | 10,594 | - |
| 13 mar 2024 | 10,521 | 10,521 | 10,521 | 10,521 | 10,521 | - |
| 12 mar 2024 | 10,345 | 10,345 | 10,345 | 10,345 | 10,345 | - |
| 11 mar 2024 | 10,323 | 10,323 | 10,323 | 10,323 | 10,323 | - |
| 08 mar 2024 | 10,275 | 10,275 | 10,275 | 10,275 | 10,275 | - |
| 07 mar 2024 | 10,255 | 10,255 | 10,255 | 10,255 | 10,255 | - |
| 06 mar 2024 | 10,198 | 10,198 | 10,198 | 10,198 | 10,198 | - |
| 05 mar 2024 | 10,125 | 10,125 | 10,125 | 10,125 | 10,125 | - |
| 04 mar 2024 | 10,084 | 10,084 | 10,084 | 10,084 | 10,084 | - |
| 01 mar 2024 | 10,167 | 10,167 | 10,167 | 10,167 | 10,167 | - |
| 29 feb 2024 | 10,022 | 10,022 | 10,022 | 10,022 | 10,022 | - |
| 28 feb 2024 | 9,981 | 9,981 | 9,981 | 9,981 | 9,981 | - |
| 27 feb 2024 | 10,020 | 10,020 | 10,020 | 10,020 | 10,020 | - |
| 26 feb 2024 | 10,027 | 10,027 | 10,027 | 10,027 | 10,027 | - |
| 23 feb 2024 | 10,017 | 10,017 | 10,017 | 10,017 | 10,017 | - |
| 22 feb 2024 | 10,040 | 10,040 | 10,040 | 10,040 | 10,040 | - |
| 21 feb 2024 | 9,995 | 9,995 | 9,995 | 9,995 | 9,995 | - |
| 20 feb 2024 | 9,855 | 9,855 | 9,855 | 9,855 | 9,855 | - |
| 19 feb 2024 | 9,925 | 9,925 | 9,925 | 9,925 | 9,925 | - |
| 16 feb 2024 | 9,902 | 9,902 | 9,902 | 9,902 | 9,902 | - |
| 15 feb 2024 | 9,891 | 9,891 | 9,891 | 9,891 | 9,891 | - |
| 14 feb 2024 | 9,701 | 9,701 | 9,701 | 9,701 | 9,701 | - |
| 09 feb 2024 | 9,698 | 9,698 | 9,698 | 9,698 | 9,698 | - |
| 08 feb 2024 | 9,749 | 9,749 | 9,749 | 9,749 | 9,749 | - |
| 07 feb 2024 | 9,677 | 9,677 | 9,677 | 9,677 | 9,677 | - |
| 06 feb 2024 | 9,726 | 9,726 | 9,726 | 9,726 | 9,726 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 9,699 | 9,699 | 9,699 | 9,699 | 9,699 | - |
| 01 feb 2024 | 9,819 | 9,819 | 9,819 | 9,819 | 9,819 | - |
| 31 gen 2024 | 9,837 | 9,837 | 9,837 | 9,837 | 9,837 | - |
| 30 gen 2024 | 9,948 | 9,948 | 9,948 | 9,948 | 9,948 | - |
| 29 gen 2024 | 9,892 | 9,892 | 9,892 | 9,892 | 9,892 | - |
| 26 gen 2024 | 9,886 | 9,886 | 9,886 | 9,886 | 9,886 | - |
| 25 gen 2024 | 9,780 | 9,780 | 9,780 | 9,780 | 9,780 | - |
| 24 gen 2024 | 9,643 | 9,643 | 9,643 | 9,643 | 9,643 | - |
| 23 gen 2024 | 9,508 | 9,508 | 9,508 | 9,508 | 9,508 | - |
| 22 gen 2024 | 9,490 | 9,490 | 9,490 | 9,490 | 9,490 | - |
| 19 gen 2024 | 9,479 | 9,479 | 9,479 | 9,479 | 9,479 | - |
| 18 gen 2024 | 9,464 | 9,464 | 9,464 | 9,464 | 9,464 | - |
| 17 gen 2024 | 9,483 | 9,483 | 9,483 | 9,483 | 9,483 | - |
| 16 gen 2024 | 9,649 | 9,649 | 9,649 | 9,649 | 9,649 | - |
| 15 gen 2024 | 9,821 | 9,821 | 9,821 | 9,821 | 9,821 | - |
| 12 gen 2024 | 9,838 | 9,838 | 9,838 | 9,838 | 9,838 | - |
| 11 gen 2024 | 9,750 | 9,750 | 9,750 | 9,750 | 9,750 | - |
| 10 gen 2024 | 9,769 | 9,769 | 9,769 | 9,769 | 9,769 | - |
| 09 gen 2024 | 9,812 | 9,812 | 9,812 | 9,812 | 9,812 | - |
| 08 gen 2024 | 9,936 | 9,936 | 9,936 | 9,936 | 9,936 | - |
| 05 gen 2024 | 10,137 | 10,137 | 10,137 | 10,137 | 10,137 | - |
| 04 gen 2024 | 10,108 | 10,108 | 10,108 | 10,108 | 10,108 | - |
| 03 gen 2024 | 10,182 | 10,182 | 10,182 | 10,182 | 10,182 | - |
| 02 gen 2024 | 10,063 | 10,063 | 10,063 | 10,063 | 10,063 | - |
| 02 gen 2024 | 0.1889 Dividendo | |||||
| 29 dic 2023 | 10,200 | 10,200 | 10,200 | 10,200 | 10,011 | - |
| 28 dic 2023 | 10,220 | 10,220 | 10,220 | 10,220 | 10,030 | - |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 10,250 | 10,250 | 10,250 | 10,250 | 10,060 | - |
| 21 dic 2023 | 10,206 | 10,206 | 10,206 | 10,206 | 10,017 | - |
| *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.