Yahoo

Mail

Italia markets open in 1 hour 43 minutes

Dow Jones
33.550,27
-68,63(-0,20%)
Nasdaq
13.092,85
+29,25(+0,22%)
Nikkei 225
31.783,09
-588,81(-1,82%)
EUR/USD
1,0511
-0,0064(-0,61%)
Bitcoin EUR
25.135,29
+163,84(+0,66%)
CMC Crypto 200
566,27
+3,62(+0,64%)

Kuaishou Technology (1024.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.

Aggiungi a watchlist

61,800

-0,300

(-0,48%)

Al 01:02PM HKT. Mercato aperto.

Periodo di tempo:

28 set 2022 - 28 set 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in HKDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
28 set 2023	62,050	62,600	61,350	61,800	61,800	4.274.139
27 set 2023	61,300	63,200	61,250	62,100	62,100	12.169.352
26 set 2023	61,900	61,900	60,350	61,000	61,000	16.951.340
25 set 2023	62,300	63,500	61,600	61,850	61,850	10.853.752
22 set 2023	60,100	63,850	60,050	63,500	63,500	21.549.317
21 set 2023	60,850	60,850	59,400	60,400	60,400	19.381.159
20 set 2023	63,600	63,600	60,850	61,900	61,900	20.104.436
19 set 2023	63,750	63,950	62,500	63,600	63,600	11.919.251
18 set 2023	64,150	64,950	63,500	63,700	63,700	11.506.747
15 set 2023	65,650	65,750	63,750	65,150	65,150	18.336.686
14 set 2023	64,800	65,100	64,050	64,900	64,900	7.601.768
13 set 2023	64,900	65,300	63,650	64,300	64,300	9.692.343
12 set 2023	64,250	65,450	63,850	64,500	64,500	9.480.935
11 set 2023	62,250	65,600	61,700	65,000	65,000	21.216.283
07 set 2023	65,500	65,500	63,850	64,300	64,300	11.964.159
06 set 2023	64,400	65,950	64,200	65,650	65,650	18.140.835
05 set 2023	65,100	65,900	64,600	65,000	65,000	15.876.722
04 set 2023	66,050	66,950	64,850	65,500	65,500	36.964.735
31 ago 2023	65,800	66,400	63,800	64,200	64,200	27.263.500
30 ago 2023	69,300	69,600	64,450	64,950	64,950	40.491.475
29 ago 2023	67,000	69,000	66,900	68,650	68,650	22.131.805
28 ago 2023	69,000	69,200	66,000	66,450	66,450	19.920.042
25 ago 2023	66,650	67,900	65,200	65,250	65,250	24.489.382
24 ago 2023	64,650	68,250	64,650	67,900	67,900	33.909.040
23 ago 2023	62,600	65,500	60,400	64,400	64,400	33.349.955
22 ago 2023	62,050	63,350	60,200	62,500	62,500	22.102.602
21 ago 2023	62,450	63,600	61,000	61,450	61,450	21.425.450
18 ago 2023	63,600	65,250	63,150	63,600	63,600	17.104.709
17 ago 2023	62,050	64,950	60,850	64,400	64,400	20.594.655
16 ago 2023	63,100	64,400	62,500	63,050	63,050	14.953.844
15 ago 2023	65,800	66,700	63,250	64,650	64,650	15.924.261
14 ago 2023	65,550	66,350	64,200	65,850	65,850	21.279.881
11 ago 2023	69,200	69,300	66,550	67,100	67,100	13.075.614
10 ago 2023	68,150	69,500	67,300	69,150	69,150	13.416.178
09 ago 2023	66,050	68,600	65,250	68,350	68,350	17.768.280
08 ago 2023	67,600	67,800	65,350	66,350	66,350	18.791.757
07 ago 2023	68,550	68,800	67,400	68,550	68,550	10.816.743
04 ago 2023	69,100	71,200	67,600	68,850	68,850	24.430.606
03 ago 2023	65,550	67,950	65,250	67,000	67,000	18.358.220
02 ago 2023	67,150	67,900	64,700	65,600	65,600	25.115.578
01 ago 2023	71,000	72,500	67,300	68,000	68,000	53.774.059
31 lug 2023	68,450	71,200	66,600	67,200	67,200	52.731.429
28 lug 2023	62,650	66,550	62,450	65,450	65,450	30.021.732
27 lug 2023	64,350	65,250	62,750	64,050	64,050	25.791.252
26 lug 2023	62,800	63,500	62,050	63,350	63,350	18.048.551
25 lug 2023	62,000	63,500	61,500	63,300	63,300	47.233.534
24 lug 2023	58,450	60,100	58,050	58,350	58,350	15.183.891
21 lug 2023	57,050	60,100	57,050	59,750	59,750	22.698.898
20 lug 2023	58,500	60,100	56,700	57,000	57,000	19.175.823
19 lug 2023	56,700	58,200	55,900	57,900	57,900	13.486.911
18 lug 2023	58,700	58,900	56,750	57,200	57,200	15.543.281
14 lug 2023	60,450	61,000	59,000	59,600	59,600	21.399.047
13 lug 2023	57,500	60,000	57,300	59,850	59,850	39.894.915
12 lug 2023	54,350	56,800	54,150	55,450	55,450	23.830.899
11 lug 2023	54,950	55,300	53,550	53,700	53,700	10.188.726
10 lug 2023	53,750	54,800	53,550	54,100	54,100	12.229.323
07 lug 2023	53,450	53,550	50,650	52,500	52,500	22.183.654
06 lug 2023	54,550	55,300	52,800	53,800	53,800	11.852.043
05 lug 2023	55,600	55,950	54,250	55,250	55,250	6.103.607
04 lug 2023	55,350	56,300	55,000	55,750	55,750	8.455.864
03 lug 2023	54,100	56,350	53,850	55,600	55,600	12.692.078
30 giu 2023	55,250	55,250	53,100	53,550	53,550	17.087.733
29 giu 2023	56,450	56,600	54,450	55,200	55,200	11.838.933
28 giu 2023	56,200	57,000	55,300	56,700	56,700	12.233.995
27 giu 2023	55,000	56,900	54,700	56,200	56,200	15.335.001
26 giu 2023	54,150	55,050	53,500	54,400	54,400	13.876.289
23 giu 2023	54,900	55,400	53,800	54,150	54,150	6.362.333
21 giu 2023	55,550	56,000	54,550	54,900	54,900	15.227.403
20 giu 2023	57,450	58,100	56,100	56,650	56,650	12.524.731
19 giu 2023	59,250	59,600	56,800	57,800	57,800	22.453.292
16 giu 2023	61,400	62,000	59,600	59,900	59,900	69.257.174
15 giu 2023	60,400	61,400	59,600	61,150	61,150	27.539.014
14 giu 2023	59,600	60,550	58,200	59,100	59,100	17.572.098
13 giu 2023	59,400	59,900	58,300	59,350	59,350	25.243.788
12 giu 2023	58,950	59,700	58,450	59,650	59,650	17.042.354
09 giu 2023	57,500	58,650	56,750	58,400	58,400	15.916.914
08 giu 2023	58,000	58,250	56,050	56,800	56,800	21.462.205
07 giu 2023	57,600	58,950	57,600	58,450	58,450	23.952.965
06 giu 2023	57,100	57,700	55,500	56,200	56,200	17.404.258
05 giu 2023	58,000	58,100	56,400	57,500	57,500	18.240.841
02 giu 2023	55,100	57,550	55,050	57,100	57,100	44.509.055
01 giu 2023	52,450	55,300	51,800	53,550	53,550	29.763.977
31 mag 2023	53,800	54,000	51,300	53,000	53,000	68.326.353
30 mag 2023	51,900	54,800	51,400	54,500	54,500	24.168.652
29 mag 2023	54,750	55,100	50,850	51,200	51,200	24.896.456
25 mag 2023	55,400	56,400	53,250	53,800	53,800	26.187.178
24 mag 2023	55,150	56,500	54,450	55,550	55,550	24.657.048
23 mag 2023	55,250	57,100	54,900	55,150	55,150	41.019.304
22 mag 2023	50,500	54,100	50,150	53,500	53,500	25.695.748
19 mag 2023	51,750	51,800	49,300	50,050	50,050	21.427.896
18 mag 2023	53,350	54,250	52,100	52,550	52,550	10.266.470
17 mag 2023	53,300	54,750	52,300	52,600	52,600	16.840.543
16 mag 2023	53,400	54,000	52,750	53,000	53,000	11.646.718
15 mag 2023	50,250	53,200	50,100	52,650	52,650	15.372.268
12 mag 2023	52,350	52,950	50,900	51,050	51,050	14.210.191
11 mag 2023	51,100	51,500	50,100	51,050	51,050	10.823.619
10 mag 2023	50,100	51,400	49,400	50,950	50,950	10.885.730
09 mag 2023	51,850	51,850	49,650	50,050	50,050	14.158.705
08 mag 2023	51,950	52,500	51,300	51,850	51,850	10.318.057
05 mag 2023	51,400	52,500	50,700	51,750	51,750	13.168.305
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...

Dow Jones33.550,27-68,63(-0,20%)

Nasdaq 13.092,85+29,25(+0,22%)

Nikkei 22531.783,09-588,81(-1,82%)

EUR/USD1,0511-0,0064(-0,61%)

Bitcoin EUR25.135,29+163,84(+0,66%)

CMC Crypto 200566,27+3,62(+0,64%)

Kuaishou Technology (1024.HK)

Dow Jones
33.550,27
-68,63(-0,20%)

Nasdaq
13.092,85
+29,25(+0,22%)

Nikkei 225
31.783,09
-588,81(-1,82%)

EUR/USD
1,0511
-0,0064(-0,61%)

Bitcoin EUR
25.135,29
+163,84(+0,66%)

CMC Crypto 200
566,27
+3,62(+0,64%)