Yahoo

Mail

Italia markets close in 33 minutes

FTSE MIB
33.912,52
-358,60(-1,05%)
Dow Jones
37.766,05
-694,87(-1,81%)
Nasdaq
15.419,16
-293,59(-1,87%)
Nikkei 225
37.628,48
-831,60(-2,16%)
Petrolio
82,25
-0,56(-0,68%)
Bitcoin EUR
59.052,26
-1.704,51(-2,81%)

Kuaishou Technology (1024.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.

Aggiungi a watchlist

52,800

-0,300

(-0,56%)

Alla chiusura: 04:09PM HKT

Periodo di tempo:

25 apr 2023 - 25 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in HKDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
25 apr 2024	53,200	54,350	52,000	52,800	52,800	27.777.890
24 apr 2024	50,000	53,900	49,850	53,100	53,100	64.907.580
23 apr 2024	45,250	49,500	45,250	49,100	49,100	38.580.989
22 apr 2024	45,650	46,400	44,500	45,200	45,200	21.640.157
19 apr 2024	45,150	45,400	44,000	44,350	44,350	19.851.514
18 apr 2024	45,350	46,650	44,850	45,850	45,850	14.541.685
17 apr 2024	46,650	47,400	45,000	45,650	45,650	21.892.386
16 apr 2024	47,550	48,100	46,150	47,100	47,100	24.771.572
15 apr 2024	48,100	49,000	47,050	48,750	48,750	18.631.306
12 apr 2024	49,350	49,950	48,550	49,150	49,150	18.664.500
11 apr 2024	49,200	50,050	48,500	49,650	49,650	17.052.763
10 apr 2024	50,300	51,450	49,750	50,100	50,100	26.114.252
09 apr 2024	50,000	50,450	49,100	49,600	49,600	11.213.042
08 apr 2024	49,550	50,900	48,850	49,650	49,650	18.749.443
05 apr 2024	49,500	49,950	48,900	49,650	49,650	9.204.689
03 apr 2024	50,250	50,500	48,950	49,200	49,200	16.926.032
02 apr 2024	50,350	51,450	49,650	50,050	50,050	20.628.102
28 mar 2024	47,950	50,550	47,850	49,050	49,050	38.069.019
27 mar 2024	48,000	49,050	47,250	47,950	47,950	24.876.133
26 mar 2024	49,000	49,500	48,500	48,900	48,900	16.199.735
25 mar 2024	49,050	50,000	48,150	48,600	48,600	20.194.685
22 mar 2024	50,500	50,850	48,650	49,000	49,000	24.553.896
21 mar 2024	53,450	55,450	50,650	51,250	51,250	52.067.187
20 mar 2024	51,800	52,500	50,750	52,250	52,250	14.299.669
19 mar 2024	52,350	53,100	51,250	51,850	51,850	18.821.471
18 mar 2024	49,800	53,250	49,800	52,850	52,850	28.891.580
15 mar 2024	49,600	50,950	48,600	50,650	50,650	30.680.220
14 mar 2024	51,850	52,750	50,250	50,850	50,850	25.898.611
13 mar 2024	51,350	53,600	51,150	52,050	52,050	30.023.438
12 mar 2024	49,000	52,150	48,750	51,350	51,350	42.801.132
11 mar 2024	46,700	48,900	46,650	48,450	48,450	19.842.801
08 mar 2024	45,500	47,500	45,500	46,700	46,700	19.150.440
07 mar 2024	46,600	47,450	45,300	45,800	45,800	24.062.433
06 mar 2024	43,200	46,600	43,050	46,250	46,250	31.918.462
05 mar 2024	44,250	44,450	43,050	43,150	43,150	16.797.960
04 mar 2024	45,100	45,600	43,500	44,950	44,950	20.858.539
01 mar 2024	43,800	45,250	43,250	44,650	44,650	22.068.307
29 feb 2024	43,950	45,250	43,850	44,500	44,500	15.095.899
28 feb 2024	45,750	46,550	44,250	44,400	44,400	14.104.725
27 feb 2024	46,150	46,650	44,200	45,750	45,750	16.071.221
26 feb 2024	45,350	46,550	45,100	46,050	46,050	9.073.405
23 feb 2024	45,700	47,100	45,400	45,900	45,900	10.229.335
22 feb 2024	45,500	46,300	44,800	46,300	46,300	10.519.127
21 feb 2024	43,900	47,150	43,700	45,550	45,550	21.998.767
20 feb 2024	44,150	44,450	43,000	44,200	44,200	9.200.294
19 feb 2024	44,550	44,550	43,400	43,550	43,550	13.184.809
16 feb 2024	43,950	45,500	43,500	45,100	45,100	10.132.941
15 feb 2024	43,500	44,350	42,800	44,150	44,150	9.422.637
14 feb 2024	40,550	43,750	40,550	43,600	43,600	8.761.291
09 feb 2024	42,400	42,400	42,400	42,400	42,400	-
08 feb 2024	43,250	44,100	42,400	42,750	42,750	15.476.129
07 feb 2024	44,050	45,200	42,750	43,200	43,200	32.427.373
06 feb 2024	40,100	43,950	40,100	43,700	43,700	26.393.272
05 feb 2024	39,500	41,300	38,400	40,100	40,100	16.897.423
02 feb 2024	42,200	42,650	39,650	39,850	39,850	20.219.060
01 feb 2024	39,150	41,450	39,150	41,100	41,100	17.943.678
31 gen 2024	40,700	40,700	38,800	39,100	39,100	17.379.154
30 gen 2024	41,550	41,700	40,300	40,500	40,500	19.814.483
29 gen 2024	42,600	43,550	41,950	42,450	42,450	17.534.378
26 gen 2024	44,450	44,450	42,450	42,700	42,700	22.611.306
25 gen 2024	44,650	45,000	43,300	44,600	44,600	21.845.232
24 gen 2024	43,550	45,100	42,650	44,650	44,650	30.183.755
23 gen 2024	41,050	43,300	40,800	42,350	42,350	19.316.111
22 gen 2024	41,800	42,550	40,550	41,000	41,000	21.763.868
19 gen 2024	43,000	44,100	41,000	41,550	41,550	26.725.007
18 gen 2024	43,350	43,550	42,300	43,050	43,050	20.908.808
17 gen 2024	45,300	45,300	42,650	43,100	43,100	29.199.791
16 gen 2024	46,050	47,150	45,500	45,950	45,950	14.807.545
15 gen 2024	48,100	48,100	48,100	48,100	48,100	-
12 gen 2024	48,550	49,250	47,950	48,250	48,250	6.820.274
11 gen 2024	47,950	49,550	47,600	48,800	48,800	14.869.917
10 gen 2024	47,000	48,500	46,200	48,350	48,350	11.307.525
09 gen 2024	49,400	50,000	47,250	47,550	47,550	17.059.850
08 gen 2024	51,000	51,000	48,950	49,200	49,200	12.882.623
05 gen 2024	50,800	51,250	49,900	50,350	50,350	11.884.593
04 gen 2024	52,300	52,300	50,850	51,200	51,200	10.409.899
03 gen 2024	51,450	52,250	50,600	52,100	52,100	9.869.391
02 gen 2024	54,000	54,350	51,450	52,000	52,000	11.759.630
29 dic 2023	52,750	53,450	51,900	52,950	52,950	11.968.531
28 dic 2023	50,200	53,100	49,350	52,500	52,500	26.408.259
27 dic 2023	51,450	51,800	50,150	50,550	50,550	17.543.346
22 dic 2023	54,700	55,300	48,950	50,100	50,100	49.440.456
21 dic 2023	53,700	54,400	53,100	54,000	54,000	7.946.787
20 dic 2023	55,500	56,100	54,150	54,450	54,450	9.338.624
19 dic 2023	54,850	55,400	54,100	54,800	54,800	10.681.977
18 dic 2023	55,200	56,050	54,550	54,850	54,850	11.844.327
15 dic 2023	55,400	56,300	54,550	55,200	55,200	20.366.246
14 dic 2023	55,550	56,500	53,350	53,950	53,950	14.505.600
13 dic 2023	54,700	54,850	53,500	54,300	54,300	9.735.457
12 dic 2023	53,050	55,250	52,600	54,800	54,800	16.327.460
11 dic 2023	52,500	53,400	51,800	53,050	53,050	17.151.983
08 dic 2023	54,500	55,150	53,050	53,850	53,850	15.639.290
07 dic 2023	54,900	54,900	53,100	54,150	54,150	16.068.117
06 dic 2023	54,000	55,450	53,000	55,150	55,150	15.397.659
05 dic 2023	54,900	54,900	53,050	53,950	53,950	17.049.447
04 dic 2023	57,000	57,200	54,500	54,950	54,950	21.292.293
01 dic 2023	57,700	57,950	56,300	57,200	57,200	26.761.931
30 nov 2023	57,200	58,000	56,100	57,700	57,700	17.042.743
29 nov 2023	56,850	57,150	54,900	56,950	56,950	19.634.801
28 nov 2023	59,050	59,050	55,600	56,300	56,300	27.637.361
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...

FTSE MIB33.912,52-358,60(-1,05%)

Dow Jones37.766,05-694,87(-1,81%)

Nasdaq 15.419,16-293,59(-1,87%)

Nikkei 22537.628,48-831,60(-2,16%)

Petrolio82,25-0,56(-0,68%)

Bitcoin EUR59.052,26-1.704,51(-2,81%)

Kuaishou Technology (1024.HK)

FTSE MIB
33.912,52
-358,60(-1,05%)

Dow Jones
37.766,05
-694,87(-1,81%)

Nasdaq
15.419,16
-293,59(-1,87%)

Nikkei 225
37.628,48
-831,60(-2,16%)

Petrolio
82,25
-0,56(-0,68%)

Bitcoin EUR
59.052,26
-1.704,51(-2,81%)