Yahoo

Mail

Italia markets close in 34 minutes

FTSE MIB
34.301,83
+362,08(+1,07%)
Dow Jones
38.208,84
+123,04(+0,32%)
Nasdaq
15.942,39
+330,63(+2,12%)
Nikkei 225
37.934,76
+306,28(+0,81%)
Petrolio
83,38
-0,19(-0,23%)
Bitcoin EUR
59.815,08
+596,28(+1,01%)

China Shenhua Energy Company Limited (1088.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.

Aggiungi a watchlist

31,950

-0,150

(-0,47%)

Alla chiusura: 04:08PM HKT

Periodo di tempo:

26 apr 2023 - 26 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in HKDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 apr 2024	32,000	32,750	31,950	31,950	31,950	18.194.386
25 apr 2024	31,450	32,300	31,450	32,100	32,100	17.678.000
24 apr 2024	31,750	32,000	31,450	31,700	31,700	12.633.589
23 apr 2024	31,500	32,200	31,200	31,550	31,550	23.614.132
22 apr 2024	33,150	33,350	31,500	31,650	31,650	30.175.618
19 apr 2024	32,350	33,200	32,250	32,850	32,850	14.649.112
18 apr 2024	32,450	33,000	32,450	32,700	32,700	12.477.817
17 apr 2024	32,600	32,950	32,350	32,600	32,600	16.279.977
16 apr 2024	32,550	33,300	32,400	32,750	32,750	27.937.058
15 apr 2024	32,300	33,100	32,200	32,700	32,700	20.245.646
12 apr 2024	32,700	32,900	32,300	32,300	32,300	15.345.692
11 apr 2024	32,200	33,050	32,000	32,900	32,900	20.810.449
10 apr 2024	31,800	32,700	31,700	32,600	32,600	18.405.835
09 apr 2024	32,100	32,400	31,550	31,850	31,850	10.648.211
08 apr 2024	31,300	32,300	31,050	31,900	31,900	16.224.114
05 apr 2024	31,700	31,800	30,900	31,350	31,350	4.453.491
03 apr 2024	31,550	31,900	31,350	31,600	31,600	17.843.091
02 apr 2024	30,600	31,700	30,550	31,600	31,600	20.348.920
28 mar 2024	30,400	31,250	30,250	30,750	30,750	21.046.008
27 mar 2024	29,900	30,950	29,900	30,400	30,400	16.309.580
26 mar 2024	31,150	31,200	29,900	30,200	30,200	19.013.124
25 mar 2024	30,050	31,250	29,750	30,500	30,500	25.046.980
22 mar 2024	30,550	31,000	29,950	30,100	30,100	17.797.272
21 mar 2024	29,900	30,950	29,600	30,650	30,650	24.560.108
20 mar 2024	29,700	30,300	29,350	29,600	29,600	19.194.043
19 mar 2024	29,250	30,400	29,100	29,750	29,750	18.472.977
18 mar 2024	29,800	30,050	29,300	29,500	29,500	33.942.612
15 mar 2024	30,600	30,700	29,850	30,050	30,050	29.161.437
14 mar 2024	30,600	31,100	30,300	30,600	30,600	18.284.881
13 mar 2024	29,800	30,700	29,550	30,550	30,550	24.471.971
12 mar 2024	30,100	30,300	29,600	30,250	30,250	24.788.695
11 mar 2024	31,050	31,100	29,750	29,900	29,900	36.342.897
08 mar 2024	31,200	31,650	30,600	31,150	31,150	19.519.297
07 mar 2024	31,400	31,950	31,200	31,300	31,300	15.632.191
06 mar 2024	30,850	31,450	30,800	31,200	31,200	17.640.067
05 mar 2024	31,100	31,500	30,450	30,800	30,800	27.424.766
04 mar 2024	30,500	31,400	30,400	31,250	31,250	23.436.830
01 mar 2024	30,250	30,750	30,050	30,550	30,550	21.118.230
29 feb 2024	31,000	31,400	30,150	30,250	30,250	27.913.477
28 feb 2024	31,250	31,550	30,400	31,250	31,250	19.142.131
27 feb 2024	31,200	31,400	30,600	31,250	31,250	18.100.706
26 feb 2024	31,450	31,850	30,850	31,200	31,200	14.053.160
23 feb 2024	32,100	32,550	31,550	31,600	31,600	16.797.446
22 feb 2024	30,550	32,450	30,550	32,300	32,300	20.709.313
21 feb 2024	31,000	31,400	30,700	30,750	30,750	17.827.598
20 feb 2024	31,150	31,400	30,650	30,950	30,950	16.050.393
19 feb 2024	29,750	31,400	29,750	31,150	31,150	17.991.660
16 feb 2024	29,900	30,150	29,700	29,900	29,900	5.932.659
15 feb 2024	29,750	29,950	29,400	29,900	29,900	2.928.656
14 feb 2024	29,500	30,050	29,350	29,750	29,750	5.994.549
09 feb 2024	29,900	29,900	29,900	29,900	29,900	-
08 feb 2024	30,450	30,800	29,800	29,950	29,950	14.055.878
07 feb 2024	29,900	30,750	29,850	30,500	30,500	27.261.456
06 feb 2024	29,650	30,200	29,600	30,000	30,000	18.527.829
05 feb 2024	29,300	30,050	29,300	29,750	29,750	14.539.541
02 feb 2024	29,550	30,100	29,200	29,750	29,750	17.927.923
01 feb 2024	29,700	29,750	29,150	29,300	29,300	22.653.316
31 gen 2024	29,000	30,150	28,800	29,550	29,550	29.575.743
30 gen 2024	29,450	29,650	28,850	28,950	28,950	24.095.572
29 gen 2024	29,600	29,850	29,400	29,800	29,800	14.582.160
26 gen 2024	29,350	29,950	29,200	29,650	29,650	25.479.008
25 gen 2024	28,650	29,750	28,350	29,550	29,550	31.455.631
24 gen 2024	27,150	28,650	27,000	28,500	28,500	25.014.662
23 gen 2024	26,700	27,500	26,450	27,150	27,150	15.358.797
22 gen 2024	26,950	27,100	26,300	26,650	26,650	18.624.937
19 gen 2024	27,950	27,950	26,700	27,000	27,000	30.253.647
18 gen 2024	27,900	27,900	27,150	27,800	27,800	23.892.501
17 gen 2024	28,400	28,550	27,650	27,800	27,800	16.438.760
16 gen 2024	28,450	28,900	28,450	28,450	28,450	9.207.012
15 gen 2024	28,400	28,400	28,400	28,400	28,400	-
12 gen 2024	27,650	28,400	27,550	28,400	28,400	10.962.486
11 gen 2024	28,500	28,700	27,750	27,800	27,800	21.537.141
10 gen 2024	28,500	28,950	28,450	28,650	28,650	21.189.008
09 gen 2024	28,200	28,750	27,750	28,500	28,500	19.477.831
08 gen 2024	28,100	28,450	27,850	28,200	28,200	22.979.443
05 gen 2024	28,050	28,550	27,850	28,100	28,100	18.169.644
04 gen 2024	27,350	28,350	27,350	28,200	28,200	20.106.337
03 gen 2024	27,300	28,000	27,200	27,650	27,650	17.047.384
02 gen 2024	26,850	27,550	26,700	27,500	27,500	20.962.855
29 dic 2023	26,500	26,850	26,250	26,750	26,750	12.985.917
28 dic 2023	26,500	26,550	26,000	26,350	26,350	16.904.673
27 dic 2023	26,100	26,400	25,800	26,300	26,300	18.226.766
22 dic 2023	25,450	26,200	25,250	25,950	25,950	28.223.904
21 dic 2023	25,300	25,450	25,050	25,350	25,350	10.082.650
20 dic 2023	25,100	25,500	25,100	25,300	25,300	9.849.770
19 dic 2023	25,250	25,400	25,050	25,100	25,100	8.650.759
18 dic 2023	24,900	25,350	24,700	25,250	25,250	15.276.355
15 dic 2023	24,650	25,050	24,650	24,900	24,900	17.085.906
14 dic 2023	24,800	24,850	24,350	24,450	24,450	11.868.091
13 dic 2023	24,800	24,800	24,400	24,550	24,550	11.677.162
12 dic 2023	25,050	25,050	24,450	24,650	24,650	12.868.432
11 dic 2023	24,500	24,950	24,350	24,850	24,850	13.144.906
08 dic 2023	24,850	24,850	24,400	24,650	24,650	12.511.155
07 dic 2023	24,800	24,950	24,350	24,750	24,750	14.027.368
06 dic 2023	25,000	25,050	24,750	24,900	24,900	13.864.580
05 dic 2023	25,600	25,600	24,900	25,100	25,100	14.669.074
04 dic 2023	25,350	25,700	25,150	25,600	25,600	22.155.188
01 dic 2023	25,550	25,600	24,950	25,100	25,100	14.668.270
30 nov 2023	25,350	25,600	25,300	25,550	25,550	12.499.211
29 nov 2023	25,100	25,400	25,050	25,300	25,300	11.143.231
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 MIB34.301,83+362,08(+1,07%)

Dow Jones38.208,84+123,04(+0,32%)

Nasdaq 15.942,39+330,63(+2,12%)

Nikkei 22537.934,76+306,28(+0,81%)

Petrolio83,38-0,19(-0,23%)

Bitcoin EUR59.815,08+596,28(+1,01%)

China Shenhua Energy Company Limited (1088.HK)

FTSE MIB
34.301,83
+362,08(+1,07%)

Dow Jones
38.208,84
+123,04(+0,32%)

Nasdaq
15.942,39
+330,63(+2,12%)

Nikkei 225
37.934,76
+306,28(+0,81%)

Petrolio
83,38
-0,19(-0,23%)

Bitcoin EUR
59.815,08
+596,28(+1,01%)