Italia markets close in 4 hours 17 minutes
FTSE MIB
33.876,11 +306,13 (+0,91%) Dow Jones
41.622,08 +228,30 (+0,55%) Nasdaq
17.592,13 -91,85 (-0,52%) Nikkei 225
36.203,22 -378,54 (-1,03%) Petrolio
70,11 +0,02 (+0,03%) Bitcoin EUR
53.139,54 +377,93 (+0,72%)
Brilliance China Automotive Holdings Limited (1114.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
17 set 2023 - 17 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 set 2024 | 2,600 | 2,630 | 2,560 | 2,590 | 2,590 | 15.545.457 |
| 16 set 2024 | 2,570 | 2,640 | 2,520 | 2,630 | 2,630 | 36.583.384 |
| 13 set 2024 | 2,570 | 2,650 | 2,540 | 2,560 | 2,560 | 83.225.585 |
| 12 set 2024 | 2,920 | 2,920 | 2,540 | 2,590 | 2,590 | 164.245.337 |
| 11 set 2024 | 2,980 | 2,980 | 2,860 | 2,950 | 2,950 | 50.973.592 |
| 10 set 2024 | 3,130 | 3,140 | 3,040 | 3,060 | 3,060 | 37.286.214 |
| 09 set 2024 | 3,240 | 3,240 | 3,100 | 3,130 | 3,130 | 37.744.705 |
| 05 set 2024 | 3,330 | 3,330 | 3,230 | 3,240 | 3,240 | 20.750.000 |
| 04 set 2024 | 3,310 | 3,370 | 3,230 | 3,330 | 3,330 | 14.889.000 |
| 03 set 2024 | 3,320 | 3,390 | 3,300 | 3,320 | 3,320 | 14.577.140 |
| 02 set 2024 | 3,250 | 3,360 | 3,210 | 3,360 | 3,360 | 29.978.556 |
| 30 ago 2024 | 3,220 | 3,290 | 3,160 | 3,250 | 3,250 | 37.763.343 |
| 29 ago 2024 | 3,200 | 3,230 | 3,110 | 3,190 | 3,190 | 92.290.000 |
| 28 ago 2024 | 3,420 | 3,420 | 3,180 | 3,250 | 3,250 | 82.088.000 |
| 27 ago 2024 | 3,400 | 3,450 | 3,370 | 3,390 | 3,390 | 20.302.724 |
| 26 ago 2024 | 3,450 | 3,470 | 3,330 | 3,470 | 3,470 | 94.756.000 |
| 23 ago 2024 | 3,520 | 3,650 | 3,430 | 3,530 | 3,530 | 116.228.000 |
| 22 ago 2024 | 3,870 | 3,870 | 3,730 | 3,770 | 3,770 | 25.436.375 |
| 21 ago 2024 | 3,990 | 3,990 | 3,780 | 3,840 | 3,840 | 29.308.000 |
| 20 ago 2024 | 3,970 | 4,010 | 3,920 | 3,990 | 3,990 | 21.704.000 |
| 19 ago 2024 | 3,840 | 3,980 | 3,840 | 3,930 | 3,930 | 42.042.000 |
| 16 ago 2024 | 3,890 | 3,890 | 3,780 | 3,840 | 3,840 | 21.480.000 |
| 15 ago 2024 | 3,910 | 3,950 | 3,810 | 3,850 | 3,850 | 31.648.706 |
| 14 ago 2024 | 3,850 | 4,010 | 3,790 | 3,860 | 3,860 | 66.948.000 |
| 13 ago 2024 | 4,140 | 4,150 | 3,930 | 4,000 | 4,000 | 34.898.731 |
| 12 ago 2024 | 4,110 | 4,180 | 4,070 | 4,160 | 4,160 | 21.294.212 |
| 09 ago 2024 | 4,110 | 4,210 | 4,090 | 4,090 | 4,090 | 14.892.480 |
| 08 ago 2024 | 4,150 | 4,190 | 4,080 | 4,110 | 4,110 | 10.034.000 |
| 07 ago 2024 | 4,100 | 4,230 | 4,060 | 4,190 | 4,190 | 20.930.221 |
| 06 ago 2024 | 3,950 | 4,140 | 3,950 | 4,130 | 4,130 | 28.434.296 |
| 05 ago 2024 | 4,110 | 4,150 | 3,900 | 3,980 | 3,980 | 37.710.936 |
| 02 ago 2024 | 4,090 | 4,350 | 4,070 | 4,170 | 4,170 | 96.561.293 |
| 01 ago 2024 | 3,850 | 4,160 | 3,780 | 4,100 | 4,100 | 83.298.007 |
| 31 lug 2024 | 3,800 | 3,860 | 3,760 | 3,820 | 3,820 | 19.094.790 |
| 30 lug 2024 | 3,860 | 3,890 | 3,780 | 3,820 | 3,820 | 28.019.252 |
| 29 lug 2024 | 3,950 | 3,990 | 3,800 | 3,850 | 3,850 | 42.300.000 |
| 26 lug 2024 | 4,060 | 4,110 | 3,950 | 3,970 | 3,970 | 29.768.174 |
| 25 lug 2024 | 4,060 | 4,100 | 3,920 | 3,960 | 3,960 | 38.549.752 |
| 24 lug 2024 | 4,050 | 4,150 | 4,000 | 4,080 | 4,080 | 31.468.000 |
| 23 lug 2024 | 3,930 | 4,110 | 3,930 | 4,040 | 4,040 | 36.518.101 |
| 22 lug 2024 | 3,750 | 3,970 | 3,750 | 3,920 | 3,920 | 26.730.200 |
| 19 lug 2024 | 3,870 | 3,870 | 3,750 | 3,800 | 3,800 | 19.528.000 |
| 18 lug 2024 | 3,700 | 3,850 | 3,700 | 3,840 | 3,840 | 28.486.000 |
| 17 lug 2024 | 3,740 | 3,770 | 3,680 | 3,700 | 3,700 | 23.874.486 |
| 16 lug 2024 | 3,620 | 3,750 | 3,620 | 3,740 | 3,740 | 17.991.308 |
| 15 lug 2024 | 3,800 | 3,800 | 3,680 | 3,690 | 3,690 | 26.632.000 |
| 12 lug 2024 | 3,810 | 3,840 | 3,720 | 3,800 | 3,800 | 25.371.398 |
| 11 lug 2024 | 3,710 | 3,820 | 3,710 | 3,810 | 3,810 | 30.733.336 |
| 10 lug 2024 | 3,700 | 3,770 | 3,670 | 3,710 | 3,710 | 40.014.300 |
| 09 lug 2024 | 3,640 | 3,830 | 3,610 | 3,700 | 3,700 | 59.312.827 |
| 08 lug 2024 | 3,710 | 3,790 | 3,630 | 3,730 | 3,730 | 53.259.968 |
| 05 lug 2024 | - | - | - | - | - | - |
| 04 lug 2024 | 4,190 | 4,210 | 3,880 | 3,970 | 3,970 | 161.500.716 |
| 03 lug 2024 | 4,400 | 4,490 | 4,070 | 4,070 | 4,070 | 433.585.543 |
| 03 lug 2024 | 4.3 Dividendo | |||||
| 02 lug 2024 | 8,210 | 8,480 | 8,160 | 8,390 | 4,090 | 120.885.164 |
| 28 giu 2024 | 8,480 | 8,570 | 8,150 | 8,210 | 4,002 | 76.685.000 |
| 27 giu 2024 | 8,550 | 8,720 | 8,480 | 8,540 | 4,163 | 46.335.135 |
| 26 giu 2024 | 8,460 | 8,570 | 8,400 | 8,570 | 4,178 | 40.581.517 |
| 25 giu 2024 | 8,200 | 8,480 | 8,200 | 8,460 | 4,124 | 33.454.035 |
| 24 giu 2024 | 8,360 | 8,360 | 8,060 | 8,220 | 4,007 | 25.468.071 |
| 21 giu 2024 | 8,300 | 8,370 | 8,110 | 8,360 | 4,075 | 38.499.763 |
| 20 giu 2024 | 8,620 | 8,620 | 8,080 | 8,220 | 4,007 | 74.086.877 |
| 19 giu 2024 | 8,600 | 8,770 | 8,480 | 8,550 | 4,168 | 29.949.109 |
| 18 giu 2024 | 8,380 | 8,660 | 8,330 | 8,570 | 4,178 | 45.963.354 |
| 17 giu 2024 | 8,190 | 8,950 | 8,190 | 8,470 | 4,129 | 178.069.712 |
| 14 giu 2024 | 6,970 | 7,150 | 6,910 | 7,130 | 3,476 | 18.871.901 |
| 13 giu 2024 | 7,010 | 7,010 | 6,920 | 6,970 | 3,398 | 16.130.103 |
| 12 giu 2024 | 6,920 | 7,080 | 6,870 | 7,010 | 3,417 | 19.646.496 |
| 11 giu 2024 | 6,970 | 6,990 | 6,800 | 6,920 | 3,373 | 16.853.684 |
| 07 giu 2024 | 6,660 | 6,980 | 6,660 | 6,980 | 3,403 | 25.231.166 |
| 06 giu 2024 | 6,670 | 6,750 | 6,540 | 6,660 | 3,247 | 16.323.800 |
| 05 giu 2024 | 6,750 | 6,770 | 6,530 | 6,570 | 3,203 | 17.440.195 |
| 04 giu 2024 | 6,600 | 6,800 | 6,510 | 6,760 | 3,295 | 54.609.063 |
| 03 giu 2024 | 6,150 | 6,350 | 6,100 | 6,250 | 3,047 | 18.365.208 |
| 31 mag 2024 | 6,260 | 6,370 | 6,100 | 6,150 | 2,998 | 33.463.100 |
| 30 mag 2024 | 6,450 | 6,490 | 6,160 | 6,250 | 3,047 | 28.503.828 |
| 29 mag 2024 | 6,720 | 6,720 | 6,270 | 6,450 | 3,144 | 47.297.000 |
| 28 mag 2024 | 6,650 | 6,800 | 6,610 | 6,710 | 3,271 | 14.080.000 |
| 27 mag 2024 | 6,650 | 6,740 | 6,640 | 6,700 | 3,266 | 8.183.950 |
| 24 mag 2024 | 6,560 | 6,750 | 6,520 | 6,650 | 3,242 | 14.454.686 |
| 23 mag 2024 | 6,590 | 6,730 | 6,570 | 6,580 | 3,208 | 15.230.254 |
| 22 mag 2024 | 6,620 | 6,670 | 6,540 | 6,630 | 3,232 | 13.084.800 |
| 21 mag 2024 | 6,570 | 6,670 | 6,450 | 6,620 | 3,227 | 16.642.512 |
| 20 mag 2024 | 6,510 | 6,580 | 6,430 | 6,540 | 3,188 | 18.460.548 |
| 17 mag 2024 | 6,410 | 6,540 | 6,320 | 6,450 | 3,144 | 17.502.000 |
| 16 mag 2024 | 6,510 | 6,580 | 6,370 | 6,440 | 3,139 | 20.911.628 |
| 14 mag 2024 | 6,450 | 6,530 | 6,320 | 6,520 | 3,178 | 20.991.422 |
| 13 mag 2024 | 6,600 | 6,600 | 6,400 | 6,440 | 3,139 | 14.457.746 |
| 10 mag 2024 | 6,410 | 6,630 | 6,400 | 6,550 | 3,193 | 23.538.535 |
| 09 mag 2024 | 6,450 | 6,470 | 6,320 | 6,420 | 3,130 | 21.920.040 |
| 08 mag 2024 | 6,410 | 6,680 | 6,380 | 6,510 | 3,174 | 36.526.000 |
| 07 mag 2024 | 6,390 | 6,460 | 6,220 | 6,410 | 3,125 | 24.551.800 |
| 06 mag 2024 | 6,520 | 6,600 | 6,370 | 6,410 | 3,125 | 21.157.039 |
| 03 mag 2024 | 6,750 | 6,750 | 6,490 | 6,500 | 3,169 | 12.990.480 |
| 02 mag 2024 | 6,480 | 6,800 | 6,480 | 6,790 | 3,310 | 12.304.100 |
| 30 apr 2024 | 6,480 | 6,630 | 6,410 | 6,540 | 3,188 | 20.416.996 |
| 29 apr 2024 | 6,400 | 6,550 | 6,400 | 6,460 | 3,149 | 25.132.288 |
| 26 apr 2024 | 6,330 | 6,580 | 6,230 | 6,400 | 3,120 | 92.058.100 |
| 26 apr 2024 | 1.5 Dividendo | |||||
| *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.