Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,32 -0,94 (-1,19%) Bitcoin EUR
56.347,11 -1.638,40 (-2,83%)
Sino Biopharmaceutical Limited (1177.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 3,090 | 3,120 | 3,010 | 3,110 | 3,110 | 61.676.449 |
| 09 mag 2024 | 2,940 | 3,100 | 2,920 | 3,070 | 3,070 | 87.132.813 |
| 08 mag 2024 | 2,890 | 2,990 | 2,880 | 2,910 | 2,910 | 67.230.012 |
| 07 mag 2024 | 2,890 | 2,930 | 2,850 | 2,880 | 2,880 | 37.023.099 |
| 06 mag 2024 | 2,860 | 2,930 | 2,810 | 2,890 | 2,890 | 45.016.344 |
| 03 mag 2024 | 2,980 | 2,980 | 2,840 | 2,870 | 2,870 | 30.390.300 |
| 02 mag 2024 | 2,720 | 2,880 | 2,720 | 2,880 | 2,880 | 45.315.565 |
| 30 apr 2024 | 2,810 | 2,810 | 2,700 | 2,700 | 2,700 | 85.113.037 |
| 29 apr 2024 | 2,800 | 2,880 | 2,770 | 2,810 | 2,810 | 60.921.326 |
| 26 apr 2024 | 2,740 | 2,810 | 2,720 | 2,770 | 2,770 | 39.487.702 |
| 25 apr 2024 | 2,670 | 2,810 | 2,660 | 2,740 | 2,740 | 90.192.910 |
| 24 apr 2024 | 2,620 | 2,700 | 2,580 | 2,680 | 2,680 | 78.914.763 |
| 23 apr 2024 | 2,530 | 2,610 | 2,510 | 2,580 | 2,580 | 49.984.618 |
| 22 apr 2024 | 2,410 | 2,560 | 2,410 | 2,540 | 2,540 | 94.155.092 |
| 19 apr 2024 | 2,400 | 2,430 | 2,290 | 2,340 | 2,340 | 133.647.456 |
| 18 apr 2024 | 2,460 | 2,480 | 2,410 | 2,430 | 2,430 | 67.966.167 |
| 17 apr 2024 | 2,520 | 2,570 | 2,440 | 2,460 | 2,460 | 98.109.479 |
| 16 apr 2024 | 2,620 | 2,680 | 2,520 | 2,540 | 2,540 | 89.051.344 |
| 15 apr 2024 | 2,680 | 2,710 | 2,640 | 2,680 | 2,680 | 61.948.885 |
| 12 apr 2024 | 2,790 | 2,800 | 2,720 | 2,730 | 2,730 | 54.947.598 |
| 11 apr 2024 | 2,780 | 2,830 | 2,750 | 2,790 | 2,790 | 57.346.397 |
| 10 apr 2024 | 2,850 | 2,890 | 2,840 | 2,850 | 2,850 | 29.822.823 |
| 09 apr 2024 | 2,890 | 2,890 | 2,830 | 2,850 | 2,850 | 48.065.178 |
| 08 apr 2024 | 2,840 | 2,880 | 2,820 | 2,830 | 2,830 | 58.683.935 |
| 05 apr 2024 | 2,920 | 2,920 | 2,780 | 2,820 | 2,820 | 58.861.394 |
| 03 apr 2024 | 2,950 | 2,970 | 2,910 | 2,920 | 2,920 | 52.843.610 |
| 02 apr 2024 | 3,000 | 3,030 | 2,930 | 2,970 | 2,970 | 85.260.157 |
| 28 mar 2024 | 3,010 | 3,080 | 2,980 | 3,020 | 3,020 | 32.720.710 |
| 27 mar 2024 | 3,080 | 3,100 | 3,010 | 3,010 | 3,010 | 41.614.801 |
| 26 mar 2024 | 3,120 | 3,160 | 3,020 | 3,110 | 3,110 | 51.440.918 |
| 25 mar 2024 | 3,070 | 3,120 | 3,040 | 3,080 | 3,080 | 25.665.708 |
| 22 mar 2024 | 3,120 | 3,160 | 3,020 | 3,050 | 3,050 | 56.970.288 |
| 21 mar 2024 | 3,200 | 3,240 | 3,140 | 3,190 | 3,190 | 45.865.030 |
| 20 mar 2024 | 3,170 | 3,180 | 3,080 | 3,150 | 3,150 | 49.876.364 |
| 19 mar 2024 | 3,180 | 3,240 | 3,140 | 3,150 | 3,150 | 58.503.590 |
| 18 mar 2024 | 3,230 | 3,300 | 3,140 | 3,270 | 3,270 | 28.235.233 |
| 15 mar 2024 | 3,250 | 3,310 | 3,170 | 3,260 | 3,260 | 59.088.671 |
| 14 mar 2024 | 3,280 | 3,460 | 3,250 | 3,300 | 3,300 | 109.936.169 |
| 13 mar 2024 | 3,190 | 3,220 | 3,130 | 3,200 | 3,200 | 38.008.607 |
| 12 mar 2024 | 3,010 | 3,190 | 3,010 | 3,190 | 3,190 | 62.471.284 |
| 11 mar 2024 | 2,900 | 2,990 | 2,900 | 2,980 | 2,980 | 29.207.904 |
| 08 mar 2024 | 2,910 | 3,000 | 2,900 | 2,900 | 2,900 | 34.259.291 |
| 07 mar 2024 | 2,930 | 2,950 | 2,890 | 2,920 | 2,920 | 46.799.947 |
| 06 mar 2024 | 2,940 | 3,000 | 2,900 | 2,940 | 2,940 | 53.932.213 |
| 05 mar 2024 | 3,110 | 3,110 | 2,900 | 2,910 | 2,910 | 59.833.423 |
| 04 mar 2024 | 3,140 | 3,180 | 3,090 | 3,150 | 3,150 | 37.548.414 |
| 01 mar 2024 | 3,130 | 3,130 | 3,050 | 3,110 | 3,110 | 31.588.594 |
| 29 feb 2024 | 3,070 | 3,200 | 3,050 | 3,130 | 3,130 | 59.223.416 |
| 28 feb 2024 | 3,140 | 3,210 | 3,050 | 3,060 | 3,060 | 31.303.199 |
| 27 feb 2024 | 3,150 | 3,160 | 3,040 | 3,140 | 3,140 | 45.785.547 |
| 26 feb 2024 | 3,140 | 3,230 | 3,120 | 3,160 | 3,160 | 34.289.646 |
| 23 feb 2024 | 3,140 | 3,200 | 3,090 | 3,140 | 3,140 | 40.166.992 |
| 22 feb 2024 | 3,150 | 3,180 | 3,100 | 3,170 | 3,170 | 31.212.167 |
| 21 feb 2024 | 3,120 | 3,210 | 3,040 | 3,140 | 3,140 | 45.776.272 |
| 20 feb 2024 | 3,120 | 3,160 | 3,020 | 3,100 | 3,100 | 53.924.359 |
| 19 feb 2024 | 3,150 | 3,180 | 3,040 | 3,100 | 3,100 | 35.268.659 |
| 16 feb 2024 | 2,970 | 3,160 | 2,960 | 3,150 | 3,150 | 42.694.605 |
| 15 feb 2024 | 2,960 | 2,980 | 2,880 | 2,950 | 2,950 | 25.163.293 |
| 14 feb 2024 | 2,840 | 2,960 | 2,830 | 2,930 | 2,930 | 15.114.302 |
| 09 feb 2024 | 2,910 | 2,910 | 2,910 | 2,910 | 2,910 | - |
| 08 feb 2024 | 3,000 | 3,050 | 2,930 | 2,990 | 2,990 | 57.689.007 |
| 07 feb 2024 | 2,990 | 3,050 | 2,960 | 3,000 | 3,000 | 53.115.400 |
| 06 feb 2024 | 2,780 | 3,010 | 2,780 | 2,970 | 2,970 | 59.990.220 |
| 05 feb 2024 | 2,800 | 2,850 | 2,710 | 2,780 | 2,780 | 60.652.935 |
| 02 feb 2024 | 2,910 | 3,000 | 2,830 | 2,850 | 2,850 | 41.488.702 |
| 01 feb 2024 | 2,830 | 2,950 | 2,810 | 2,910 | 2,910 | 56.930.633 |
| 31 gen 2024 | 2,860 | 2,870 | 2,770 | 2,810 | 2,810 | 45.482.225 |
| 30 gen 2024 | 2,970 | 2,970 | 2,840 | 2,870 | 2,870 | 51.875.028 |
| 29 gen 2024 | 2,910 | 2,960 | 2,870 | 2,940 | 2,940 | 52.043.749 |
| 26 gen 2024 | 2,940 | 3,030 | 2,750 | 2,890 | 2,890 | 101.346.169 |
| 25 gen 2024 | 2,950 | 2,970 | 2,890 | 2,940 | 2,940 | 49.311.608 |
| 24 gen 2024 | 2,990 | 3,040 | 2,860 | 2,930 | 2,930 | 65.513.859 |
| 23 gen 2024 | 2,880 | 3,020 | 2,850 | 2,980 | 2,980 | 68.385.210 |
| 22 gen 2024 | 2,950 | 2,950 | 2,810 | 2,860 | 2,860 | 47.579.144 |
| 19 gen 2024 | 3,040 | 3,040 | 2,900 | 2,930 | 2,930 | 58.246.658 |
| 18 gen 2024 | 2,900 | 3,070 | 2,850 | 3,040 | 3,040 | 102.455.667 |
| 17 gen 2024 | 3,000 | 3,010 | 2,870 | 2,910 | 2,910 | 81.427.159 |
| 16 gen 2024 | 3,120 | 3,140 | 2,990 | 3,010 | 3,010 | 75.025.922 |
| 15 gen 2024 | 3,190 | 3,190 | 3,190 | 3,190 | 3,190 | - |
| 12 gen 2024 | 3,290 | 3,340 | 3,140 | 3,220 | 3,220 | 86.462.140 |
| 11 gen 2024 | 3,400 | 3,440 | 3,290 | 3,320 | 3,320 | 44.700.253 |
| 10 gen 2024 | 3,300 | 3,410 | 3,300 | 3,380 | 3,380 | 36.243.327 |
| 09 gen 2024 | 3,260 | 3,390 | 3,240 | 3,320 | 3,320 | 34.263.250 |
| 08 gen 2024 | 3,310 | 3,390 | 3,200 | 3,240 | 3,240 | 38.340.987 |
| 05 gen 2024 | 3,350 | 3,400 | 3,280 | 3,310 | 3,310 | 24.459.506 |
| 04 gen 2024 | 3,360 | 3,420 | 3,330 | 3,370 | 3,370 | 65.079.850 |
| 03 gen 2024 | 3,330 | 3,400 | 3,320 | 3,340 | 3,340 | 52.580.084 |
| 02 gen 2024 | 3,470 | 3,490 | 3,320 | 3,350 | 3,350 | 42.623.767 |
| 29 dic 2023 | 3,390 | 3,490 | 3,370 | 3,470 | 3,470 | 71.411.625 |
| 28 dic 2023 | 3,280 | 3,420 | 3,260 | 3,390 | 3,390 | 64.340.458 |
| 27 dic 2023 | 3,150 | 3,310 | 3,140 | 3,270 | 3,270 | 61.104.130 |
| 22 dic 2023 | 3,150 | 3,190 | 3,090 | 3,170 | 3,170 | 36.256.880 |
| 21 dic 2023 | 3,140 | 3,150 | 3,020 | 3,120 | 3,120 | 60.734.437 |
| 20 dic 2023 | 3,150 | 3,190 | 3,100 | 3,160 | 3,160 | 49.720.697 |
| 19 dic 2023 | 3,350 | 3,350 | 3,080 | 3,120 | 3,120 | 89.948.857 |
| 18 dic 2023 | 3,450 | 3,450 | 3,250 | 3,270 | 3,270 | 63.842.501 |
| 15 dic 2023 | 3,450 | 3,560 | 3,430 | 3,470 | 3,470 | 81.902.536 |
| 14 dic 2023 | 3,500 | 3,560 | 3,360 | 3,400 | 3,400 | 73.005.556 |
| 13 dic 2023 | 3,320 | 3,380 | 3,300 | 3,330 | 3,330 | 39.894.716 |
| 12 dic 2023 | 3,260 | 3,350 | 3,210 | 3,320 | 3,320 | 45.706.613 |
| *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.