Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
81,06 -0,87 (-1,06%) Bitcoin EUR
54.867,87 -4.625,26 (-7,77%)
COSCO SHIPPING Energy Transportation Co., Ltd. (1138.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 8,900 | 9,310 | 8,900 | 9,210 | 9,210 | 17.338.000 |
| 29 apr 2024 | 8,960 | 9,260 | 8,870 | 9,090 | 9,090 | 27.845.792 |
| 26 apr 2024 | 9,010 | 9,090 | 8,720 | 8,880 | 8,880 | 18.218.641 |
| 25 apr 2024 | 8,690 | 9,080 | 8,670 | 8,970 | 8,970 | 16.278.396 |
| 24 apr 2024 | 8,440 | 8,800 | 8,440 | 8,690 | 8,690 | 10.920.000 |
| 23 apr 2024 | 8,890 | 8,890 | 8,360 | 8,450 | 8,450 | 14.727.650 |
| 22 apr 2024 | 8,910 | 9,200 | 8,640 | 8,700 | 8,700 | 15.803.258 |
| 19 apr 2024 | 8,630 | 9,160 | 8,510 | 8,880 | 8,880 | 30.647.192 |
| 18 apr 2024 | 8,750 | 8,750 | 8,350 | 8,630 | 8,630 | 17.938.000 |
| 17 apr 2024 | 8,600 | 8,910 | 8,600 | 8,760 | 8,760 | 6.790.124 |
| 16 apr 2024 | 9,150 | 9,150 | 8,640 | 8,660 | 8,660 | 11.094.478 |
| 15 apr 2024 | 8,800 | 9,310 | 8,760 | 9,150 | 9,150 | 21.310.000 |
| 12 apr 2024 | 8,650 | 9,030 | 8,510 | 8,850 | 8,850 | 9.673.649 |
| 11 apr 2024 | 8,500 | 8,600 | 8,420 | 8,540 | 8,540 | 9.088.676 |
| 10 apr 2024 | 8,350 | 8,580 | 8,300 | 8,500 | 8,500 | 11.870.000 |
| 09 apr 2024 | 8,790 | 8,880 | 8,250 | 8,300 | 8,300 | 19.060.118 |
| 08 apr 2024 | 8,980 | 9,180 | 8,700 | 8,770 | 8,770 | 15.398.000 |
| 05 apr 2024 | 9,280 | 9,330 | 8,880 | 8,950 | 8,950 | 5.410.523 |
| 03 apr 2024 | 8,720 | 9,260 | 8,720 | 9,260 | 9,260 | 24.612.090 |
| 02 apr 2024 | 8,320 | 8,840 | 8,270 | 8,720 | 8,720 | 24.305.549 |
| 28 mar 2024 | 8,060 | 8,160 | 7,980 | 8,110 | 8,110 | 6.898.320 |
| 27 mar 2024 | 7,930 | 8,320 | 7,860 | 8,140 | 8,140 | 14.173.009 |
| 26 mar 2024 | 8,220 | 8,220 | 7,830 | 7,970 | 7,970 | 8.206.000 |
| 25 mar 2024 | 8,150 | 8,260 | 7,920 | 8,020 | 8,020 | 9.161.960 |
| 22 mar 2024 | 8,210 | 8,400 | 8,080 | 8,170 | 8,170 | 7.819.953 |
| 21 mar 2024 | 8,300 | 8,390 | 8,100 | 8,250 | 8,250 | 9.618.000 |
| 20 mar 2024 | 8,050 | 8,380 | 7,950 | 8,270 | 8,270 | 13.747.860 |
| 19 mar 2024 | 7,950 | 8,300 | 7,950 | 8,030 | 8,030 | 15.986.000 |
| 18 mar 2024 | 7,560 | 7,940 | 7,460 | 7,860 | 7,860 | 9.660.554 |
| 15 mar 2024 | 7,690 | 7,790 | 7,420 | 7,480 | 7,480 | 10.114.000 |
| 14 mar 2024 | 7,670 | 7,750 | 7,520 | 7,620 | 7,620 | 5.090.000 |
| 13 mar 2024 | 7,590 | 7,680 | 7,500 | 7,640 | 7,640 | 11.282.490 |
| 12 mar 2024 | 7,580 | 7,720 | 7,540 | 7,580 | 7,580 | 5.070.210 |
| 11 mar 2024 | 7,830 | 7,880 | 7,570 | 7,680 | 7,680 | 10.303.669 |
| 08 mar 2024 | 7,510 | 7,820 | 7,510 | 7,730 | 7,730 | 8.798.155 |
| 07 mar 2024 | 7,590 | 7,620 | 7,310 | 7,510 | 7,510 | 14.284.000 |
| 06 mar 2024 | 7,300 | 7,610 | 7,300 | 7,480 | 7,480 | 4.550.000 |
| 05 mar 2024 | 7,430 | 7,530 | 7,270 | 7,270 | 7,270 | 5.942.514 |
| 04 mar 2024 | 7,530 | 7,530 | 7,350 | 7,410 | 7,410 | 12.454.000 |
| 01 mar 2024 | 7,310 | 7,540 | 7,300 | 7,350 | 7,350 | 4.317.100 |
| 29 feb 2024 | 7,360 | 7,510 | 7,260 | 7,410 | 7,410 | 6.386.000 |
| 28 feb 2024 | 7,560 | 7,560 | 7,200 | 7,220 | 7,220 | 5.986.992 |
| 27 feb 2024 | 7,370 | 7,680 | 7,280 | 7,630 | 7,630 | 7.701.624 |
| 26 feb 2024 | 7,550 | 7,550 | 7,330 | 7,370 | 7,370 | 10.273.124 |
| 23 feb 2024 | 7,850 | 7,860 | 7,450 | 7,550 | 7,550 | 10.155.000 |
| 22 feb 2024 | 7,620 | 7,960 | 7,560 | 7,850 | 7,850 | 15.850.968 |
| 21 feb 2024 | 7,580 | 7,840 | 7,500 | 7,730 | 7,730 | 13.774.929 |
| 20 feb 2024 | 7,450 | 7,750 | 7,370 | 7,650 | 7,650 | 22.020.665 |
| 19 feb 2024 | 6,790 | 7,500 | 6,790 | 7,410 | 7,410 | 28.912.000 |
| 16 feb 2024 | 6,360 | 6,820 | 6,360 | 6,800 | 6,800 | 6.446.319 |
| 15 feb 2024 | 6,270 | 6,370 | 6,170 | 6,350 | 6,350 | 3.217.151 |
| 14 feb 2024 | 6,270 | 6,270 | 6,110 | 6,240 | 6,240 | 1.578.193 |
| 09 feb 2024 | 6,300 | 6,300 | 6,300 | 6,300 | 6,300 | - |
| 08 feb 2024 | 6,430 | 6,500 | 6,290 | 6,440 | 6,440 | 13.279.788 |
| 07 feb 2024 | 6,500 | 6,640 | 6,410 | 6,470 | 6,470 | 7.276.000 |
| 06 feb 2024 | 6,070 | 6,570 | 6,060 | 6,530 | 6,530 | 19.460.134 |
| 05 feb 2024 | 6,710 | 6,710 | 6,100 | 6,110 | 6,110 | 30.176.108 |
| 02 feb 2024 | 7,030 | 7,050 | 6,600 | 6,620 | 6,620 | 25.690.020 |
| 01 feb 2024 | 7,250 | 7,320 | 6,960 | 7,050 | 7,050 | 19.220.807 |
| 31 gen 2024 | 7,510 | 7,680 | 7,100 | 7,270 | 7,270 | 15.879.188 |
| 30 gen 2024 | 7,950 | 8,050 | 7,510 | 7,510 | 7,510 | 11.990.419 |
| 29 gen 2024 | 7,940 | 8,120 | 7,920 | 8,050 | 8,050 | 11.709.620 |
| 26 gen 2024 | 8,140 | 8,140 | 7,800 | 7,960 | 7,960 | 15.175.742 |
| 25 gen 2024 | 7,630 | 8,060 | 7,610 | 7,980 | 7,980 | 17.248.959 |
| 24 gen 2024 | 7,540 | 7,770 | 7,440 | 7,650 | 7,650 | 17.568.795 |
| 23 gen 2024 | 7,280 | 7,510 | 7,180 | 7,440 | 7,440 | 11.077.127 |
| 22 gen 2024 | 7,920 | 7,920 | 7,240 | 7,340 | 7,340 | 14.262.799 |
| 19 gen 2024 | 8,000 | 8,070 | 7,810 | 7,920 | 7,920 | 10.228.144 |
| 18 gen 2024 | 7,820 | 8,190 | 7,770 | 8,140 | 8,140 | 13.354.985 |
| 17 gen 2024 | 8,190 | 8,190 | 7,820 | 7,900 | 7,900 | 10.218.808 |
| 16 gen 2024 | 8,380 | 8,500 | 8,180 | 8,190 | 8,190 | 12.260.000 |
| 15 gen 2024 | 7,820 | 7,820 | 7,820 | 7,820 | 7,820 | - |
| 12 gen 2024 | 7,690 | 7,920 | 7,620 | 7,830 | 7,830 | 7.962.697 |
| 11 gen 2024 | 7,330 | 7,700 | 7,230 | 7,600 | 7,600 | 8.597.000 |
| 10 gen 2024 | 7,540 | 7,610 | 7,300 | 7,330 | 7,330 | 6.984.800 |
| 09 gen 2024 | 7,550 | 7,600 | 7,310 | 7,540 | 7,540 | 9.211.804 |
| 08 gen 2024 | 7,360 | 7,800 | 7,360 | 7,550 | 7,550 | 7.814.184 |
| 05 gen 2024 | 7,680 | 7,820 | 7,550 | 7,620 | 7,620 | 7.400.744 |
| 04 gen 2024 | 7,650 | 7,850 | 7,640 | 7,700 | 7,700 | 8.702.000 |
| 03 gen 2024 | 7,560 | 7,780 | 7,520 | 7,690 | 7,690 | 10.628.864 |
| 02 gen 2024 | 7,440 | 7,590 | 7,350 | 7,550 | 7,550 | 4.660.398 |
| 29 dic 2023 | 7,330 | 7,380 | 7,190 | 7,370 | 7,370 | 4.915.478 |
| 28 dic 2023 | 7,490 | 7,490 | 7,160 | 7,290 | 7,290 | 9.328.865 |
| 27 dic 2023 | 7,350 | 7,520 | 7,220 | 7,480 | 7,480 | 11.135.268 |
| 22 dic 2023 | 7,210 | 7,480 | 7,200 | 7,320 | 7,320 | 11.204.000 |
| 21 dic 2023 | 7,130 | 7,260 | 6,990 | 7,200 | 7,200 | 10.045.734 |
| 20 dic 2023 | 7,280 | 7,540 | 7,120 | 7,170 | 7,170 | 20.324.000 |
| 19 dic 2023 | 7,370 | 7,410 | 7,100 | 7,170 | 7,170 | 16.146.000 |
| 18 dic 2023 | 7,230 | 7,850 | 7,070 | 7,320 | 7,320 | 42.492.138 |
| 15 dic 2023 | 6,780 | 6,970 | 6,650 | 6,860 | 6,860 | 12.909.954 |
| 14 dic 2023 | 6,820 | 6,950 | 6,620 | 6,710 | 6,710 | 12.110.000 |
| 13 dic 2023 | 6,940 | 7,080 | 6,650 | 6,810 | 6,810 | 9.836.000 |
| 12 dic 2023 | 7,270 | 7,270 | 6,960 | 7,020 | 7,020 | 8.056.000 |
| 11 dic 2023 | 7,130 | 7,190 | 7,050 | 7,170 | 7,170 | 3.356.000 |
| 08 dic 2023 | 7,270 | 7,290 | 7,120 | 7,170 | 7,170 | 8.063.015 |
| 07 dic 2023 | 7,500 | 7,500 | 7,180 | 7,290 | 7,290 | 7.301.301 |
| 06 dic 2023 | 7,270 | 7,490 | 7,190 | 7,390 | 7,390 | 9.511.843 |
| 05 dic 2023 | 7,540 | 7,590 | 7,200 | 7,300 | 7,300 | 9.864.852 |
| 04 dic 2023 | 7,540 | 7,580 | 7,440 | 7,500 | 7,500 | 8.418.113 |
| 01 dic 2023 | 7,560 | 7,700 | 7,490 | 7,540 | 7,540 | 5.094.218 |
| *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.