Italia markets closed
Dow Jones
38.732,44 +21,15 (+0,05%) Nasdaq
17.085,75 +228,70 (+1,36%) Nikkei 225
38.490,17 -347,29 (-0,89%) EUR/USD
1,0872 -0,0011 (-0,10%) Bitcoin EUR
65.756,16 +1.303,28 (+2,02%) CMC Crypto 200
1.521,00 +47,26 (+3,21%)
CGN Mining Company Limited (1164.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 giu 2024 | 2,940 | 2,940 | 2,780 | 2,820 | 2,820 | 36.065.000 |
| 04 giu 2024 | 3,090 | 3,090 | 2,940 | 2,940 | 2,940 | 26.760.000 |
| 03 giu 2024 | 2,940 | 3,090 | 2,910 | 3,030 | 3,030 | 25.373.500 |
| 31 mag 2024 | 2,870 | 2,960 | 2,800 | 2,950 | 2,950 | 27.053.380 |
| 30 mag 2024 | 2,960 | 2,960 | 2,800 | 2,820 | 2,820 | 21.110.100 |
| 29 mag 2024 | 2,780 | 2,970 | 2,750 | 2,960 | 2,960 | 29.971.700 |
| 28 mag 2024 | 2,760 | 2,830 | 2,740 | 2,770 | 2,770 | 18.099.500 |
| 27 mag 2024 | 2,680 | 2,770 | 2,660 | 2,750 | 2,750 | 20.525.000 |
| 24 mag 2024 | 2,630 | 2,710 | 2,620 | 2,660 | 2,660 | 18.367.000 |
| 23 mag 2024 | 2,710 | 2,740 | 2,620 | 2,680 | 2,680 | 35.350.900 |
| 22 mag 2024 | 2,850 | 2,970 | 2,700 | 2,740 | 2,740 | 33.762.304 |
| 21 mag 2024 | 2,800 | 2,830 | 2,690 | 2,810 | 2,810 | 32.668.300 |
| 20 mag 2024 | 2,740 | 2,840 | 2,680 | 2,770 | 2,770 | 30.179.200 |
| 17 mag 2024 | 2,590 | 2,720 | 2,480 | 2,640 | 2,640 | 38.804.800 |
| 16 mag 2024 | 2,600 | 2,670 | 2,550 | 2,590 | 2,590 | 51.018.700 |
| 14 mag 2024 | 2,380 | 2,570 | 2,370 | 2,550 | 2,550 | 41.277.450 |
| 13 mag 2024 | 2,350 | 2,440 | 2,330 | 2,430 | 2,430 | 20.047.000 |
| 10 mag 2024 | 2,340 | 2,420 | 2,300 | 2,380 | 2,380 | 18.942.198 |
| 09 mag 2024 | 2,210 | 2,330 | 2,210 | 2,330 | 2,330 | 24.320.025 |
| 08 mag 2024 | 2,320 | 2,320 | 2,190 | 2,220 | 2,220 | 24.943.584 |
| 07 mag 2024 | 2,440 | 2,470 | 2,290 | 2,340 | 2,340 | 55.300.000 |
| 06 mag 2024 | 2,240 | 2,300 | 2,220 | 2,290 | 2,290 | 39.526.782 |
| 03 mag 2024 | 2,090 | 2,300 | 2,070 | 2,270 | 2,270 | 65.369.796 |
| 02 mag 2024 | 2,040 | 2,090 | 2,000 | 2,020 | 2,020 | 26.630.000 |
| 30 apr 2024 | 1,990 | 2,050 | 1,990 | 2,050 | 2,050 | 27.397.300 |
| 29 apr 2024 | 1,980 | 2,000 | 1,940 | 1,970 | 1,970 | 12.580.000 |
| 26 apr 2024 | 2,020 | 2,050 | 1,940 | 1,950 | 1,950 | 25.095.000 |
| 25 apr 2024 | 2,040 | 2,070 | 2,000 | 2,020 | 2,020 | 12.865.000 |
| 24 apr 2024 | 2,020 | 2,080 | 2,000 | 2,040 | 2,040 | 19.202.500 |
| 23 apr 2024 | 2,010 | 2,030 | 1,970 | 2,000 | 2,000 | 18.142.300 |
| 22 apr 2024 | 2,050 | 2,050 | 1,950 | 2,020 | 2,020 | 25.545.000 |
| 19 apr 2024 | 1,960 | 2,060 | 1,960 | 2,050 | 2,050 | 30.391.570 |
| 18 apr 2024 | 1,940 | 2,010 | 1,890 | 1,960 | 1,960 | 33.992.568 |
| 17 apr 2024 | 1,950 | 1,970 | 1,880 | 1,930 | 1,930 | 26.200.000 |
| 16 apr 2024 | 2,050 | 2,080 | 1,970 | 1,990 | 1,990 | 24.357.938 |
| 15 apr 2024 | 2,070 | 2,100 | 2,010 | 2,080 | 2,080 | 31.577.100 |
| 12 apr 2024 | 2,060 | 2,100 | 2,030 | 2,080 | 2,080 | 14.526.000 |
| 11 apr 2024 | 1,970 | 2,100 | 1,970 | 2,060 | 2,060 | 39.520.400 |
| 10 apr 2024 | 1,910 | 1,990 | 1,900 | 1,960 | 1,960 | 29.799.100 |
| 09 apr 2024 | 1,940 | 1,940 | 1,850 | 1,920 | 1,920 | 25.068.500 |
| 08 apr 2024 | 1,960 | 1,980 | 1,920 | 1,940 | 1,940 | 25.400.000 |
| 05 apr 2024 | 1,990 | 2,010 | 1,860 | 1,930 | 1,930 | 20.581.800 |
| 03 apr 2024 | 1,910 | 1,950 | 1,860 | 1,940 | 1,940 | 41.925.900 |
| 02 apr 2024 | 1,810 | 1,910 | 1,810 | 1,880 | 1,880 | 68.300.000 |
| 28 mar 2024 | 1,750 | 1,820 | 1,690 | 1,730 | 1,730 | 103.490.000 |
| 27 mar 2024 | 1,690 | 1,750 | 1,660 | 1,750 | 1,750 | 25.930.000 |
| 26 mar 2024 | 1,700 | 1,750 | 1,690 | 1,690 | 1,690 | 29.688.100 |
| 25 mar 2024 | 1,740 | 1,740 | 1,710 | 1,720 | 1,720 | 44.584.457 |
| 22 mar 2024 | 1,610 | 1,680 | 1,520 | 1,650 | 1,650 | 61.245.000 |
| 21 mar 2024 | 1,670 | 1,710 | 1,630 | 1,650 | 1,650 | 32.225.000 |
| 20 mar 2024 | 1,590 | 1,660 | 1,560 | 1,640 | 1,640 | 43.532.000 |
| 19 mar 2024 | 1,560 | 1,620 | 1,560 | 1,590 | 1,590 | 25.390.000 |
| 18 mar 2024 | 1,550 | 1,600 | 1,530 | 1,560 | 1,560 | 51.610.000 |
| 15 mar 2024 | 1,490 | 1,590 | 1,490 | 1,530 | 1,530 | 111.084.000 |
| 14 mar 2024 | 1,530 | 1,570 | 1,460 | 1,490 | 1,490 | 69.385.000 |
| 13 mar 2024 | 1,570 | 1,620 | 1,550 | 1,580 | 1,580 | 37.230.000 |
| 12 mar 2024 | 1,640 | 1,670 | 1,520 | 1,570 | 1,570 | 100.411.900 |
| 11 mar 2024 | 1,830 | 1,890 | 1,620 | 1,640 | 1,640 | 108.606.200 |
| 08 mar 2024 | 1,880 | 1,950 | 1,870 | 1,930 | 1,930 | 54.323.200 |
| 07 mar 2024 | 1,860 | 1,880 | 1,800 | 1,810 | 1,810 | 24.307.000 |
| 06 mar 2024 | 1,830 | 1,860 | 1,800 | 1,860 | 1,860 | 12.140.000 |
| 05 mar 2024 | 1,890 | 1,900 | 1,810 | 1,830 | 1,830 | 27.557.940 |
| 04 mar 2024 | 1,850 | 1,940 | 1,840 | 1,930 | 1,930 | 24.574.363 |
| 01 mar 2024 | 1,880 | 1,890 | 1,820 | 1,820 | 1,820 | 32.518.100 |
| 29 feb 2024 | 1,920 | 1,940 | 1,860 | 1,910 | 1,910 | 43.218.779 |
| 28 feb 2024 | 1,880 | 1,960 | 1,830 | 1,950 | 1,950 | 25.251.864 |
| 27 feb 2024 | 1,900 | 1,920 | 1,820 | 1,840 | 1,840 | 34.555.000 |
| 26 feb 2024 | 2,020 | 2,020 | 1,880 | 1,880 | 1,880 | 38.392.740 |
| 23 feb 2024 | 2,050 | 2,090 | 2,010 | 2,050 | 2,050 | 24.518.700 |
| 22 feb 2024 | 2,000 | 2,080 | 1,970 | 2,070 | 2,070 | 19.125.000 |
| 21 feb 2024 | 2,020 | 2,050 | 1,960 | 2,010 | 2,010 | 14.942.000 |
| 20 feb 2024 | 2,100 | 2,120 | 2,010 | 2,040 | 2,040 | 18.095.025 |
| 19 feb 2024 | 1,990 | 2,100 | 1,920 | 2,090 | 2,090 | 36.615.000 |
| 16 feb 2024 | 1,910 | 2,020 | 1,910 | 2,010 | 2,010 | 12.352.853 |
| 15 feb 2024 | 1,960 | 1,960 | 1,850 | 1,920 | 1,920 | 20.675.000 |
| 14 feb 2024 | 1,930 | 1,980 | 1,890 | 1,950 | 1,950 | 19.890.500 |
| 09 feb 2024 | 2,000 | 2,020 | 1,940 | 1,940 | 1,940 | 7.101.000 |
| 08 feb 2024 | 1,970 | 2,080 | 1,940 | 2,040 | 2,040 | 16.347.800 |
| 07 feb 2024 | 1,980 | 2,010 | 1,930 | 1,960 | 1,960 | 11.912.200 |
| 06 feb 2024 | 1,930 | 2,000 | 1,880 | 1,960 | 1,960 | 20.030.508 |
| 05 feb 2024 | 1,980 | 2,000 | 1,920 | 1,930 | 1,930 | 26.882.000 |
| 02 feb 2024 | 2,100 | 2,120 | 1,980 | 2,020 | 2,020 | 56.687.027 |
| 01 feb 2024 | 1,890 | 2,000 | 1,850 | 1,960 | 1,960 | 42.712.380 |
| 31 gen 2024 | 1,880 | 1,950 | 1,860 | 1,880 | 1,880 | 74.847.280 |
| 30 gen 2024 | 1,880 | 1,940 | 1,820 | 1,840 | 1,840 | 35.107.600 |
| 29 gen 2024 | 1,910 | 1,930 | 1,860 | 1,870 | 1,870 | 15.205.000 |
| 26 gen 2024 | 1,920 | 1,920 | 1,830 | 1,900 | 1,900 | 31.401.500 |
| 25 gen 2024 | 1,920 | 1,960 | 1,890 | 1,960 | 1,960 | 27.960.000 |
| 24 gen 2024 | 1,910 | 1,940 | 1,870 | 1,920 | 1,920 | 34.655.000 |
| 23 gen 2024 | 1,850 | 1,890 | 1,790 | 1,860 | 1,860 | 34.150.000 |
| 22 gen 2024 | 1,940 | 1,940 | 1,800 | 1,830 | 1,830 | 53.022.000 |
| 19 gen 2024 | 1,990 | 1,990 | 1,870 | 1,940 | 1,940 | 20.446.000 |
| 18 gen 2024 | 1,980 | 1,990 | 1,890 | 1,990 | 1,990 | 32.294.300 |
| 17 gen 2024 | 2,050 | 2,050 | 1,950 | 2,000 | 2,000 | 43.573.200 |
| 16 gen 2024 | 1,990 | 2,110 | 1,970 | 2,020 | 2,020 | 51.211.063 |
| 15 gen 2024 | 1,970 | 2,070 | 1,950 | 1,990 | 1,990 | 78.934.000 |
| 12 gen 2024 | 1,870 | 1,920 | 1,840 | 1,900 | 1,900 | 46.856.733 |
| 11 gen 2024 | 1,740 | 1,880 | 1,720 | 1,860 | 1,860 | 57.915.800 |
| 10 gen 2024 | 1,710 | 1,730 | 1,670 | 1,730 | 1,730 | 31.025.000 |
| 09 gen 2024 | 1,620 | 1,690 | 1,620 | 1,660 | 1,660 | 9.932.000 |
| *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.