Italia markets close in 5 hours 49 minutes
FTSE MIB
33.775,64 +28,98 (+0,09%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,75 +0,75 (+0,95%) Bitcoin EUR
53.948,50 +458,02 (+0,86%)
China Railway Construction Corporation Limited (1186.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 5,080 | 5,080 | 4,950 | 5,030 | 5,030 | 2.180.000 |
| 30 apr 2024 | 5,170 | 5,180 | 5,020 | 5,060 | 5,060 | 14.088.306 |
| 29 apr 2024 | 5,170 | 5,200 | 5,120 | 5,180 | 5,180 | 9.253.000 |
| 26 apr 2024 | 5,040 | 5,150 | 5,010 | 5,130 | 5,130 | 15.827.138 |
| 25 apr 2024 | 4,980 | 5,080 | 4,950 | 5,010 | 5,010 | 10.294.000 |
| 24 apr 2024 | 4,920 | 4,980 | 4,900 | 4,980 | 4,980 | 5.600.000 |
| 23 apr 2024 | 4,930 | 4,950 | 4,880 | 4,910 | 4,910 | 4.953.735 |
| 22 apr 2024 | 4,960 | 5,030 | 4,920 | 4,940 | 4,940 | 8.262.840 |
| 19 apr 2024 | 4,970 | 5,000 | 4,910 | 4,970 | 4,970 | 5.683.500 |
| 18 apr 2024 | 4,930 | 4,980 | 4,930 | 4,970 | 4,970 | 8.461.000 |
| 17 apr 2024 | 4,890 | 4,960 | 4,850 | 4,940 | 4,940 | 7.117.226 |
| 16 apr 2024 | 5,000 | 5,010 | 4,830 | 4,840 | 4,840 | 11.128.000 |
| 15 apr 2024 | 4,810 | 5,070 | 4,800 | 4,980 | 4,980 | 21.332.500 |
| 12 apr 2024 | 4,860 | 4,860 | 4,790 | 4,810 | 4,810 | 6.491.000 |
| 11 apr 2024 | 4,800 | 4,870 | 4,790 | 4,850 | 4,850 | 7.337.480 |
| 10 apr 2024 | 4,870 | 4,870 | 4,810 | 4,820 | 4,820 | 5.214.000 |
| 09 apr 2024 | 4,870 | 4,890 | 4,830 | 4,850 | 4,850 | 4.589.354 |
| 08 apr 2024 | 4,810 | 4,930 | 4,810 | 4,850 | 4,850 | 7.541.976 |
| 05 apr 2024 | 4,910 | 4,910 | 4,760 | 4,770 | 4,770 | 1.406.500 |
| 03 apr 2024 | 4,850 | 4,910 | 4,810 | 4,900 | 4,900 | 8.831.402 |
| 02 apr 2024 | 4,850 | 4,870 | 4,800 | 4,850 | 4,850 | 14.185.000 |
| 28 mar 2024 | 4,800 | 4,800 | 4,720 | 4,770 | 4,770 | 6.325.114 |
| 27 mar 2024 | 4,860 | 4,880 | 4,750 | 4,810 | 4,810 | 6.004.500 |
| 26 mar 2024 | 4,840 | 4,900 | 4,820 | 4,860 | 4,860 | 3.655.000 |
| 25 mar 2024 | 4,790 | 4,900 | 4,780 | 4,840 | 4,840 | 6.762.000 |
| 22 mar 2024 | 4,870 | 4,870 | 4,770 | 4,790 | 4,790 | 4.730.934 |
| 21 mar 2024 | 4,860 | 4,930 | 4,850 | 4,870 | 4,870 | 4.156.344 |
| 20 mar 2024 | 4,860 | 4,890 | 4,820 | 4,840 | 4,840 | 4.649.000 |
| 19 mar 2024 | 4,910 | 4,950 | 4,830 | 4,830 | 4,830 | 6.111.700 |
| 18 mar 2024 | 4,870 | 4,990 | 4,860 | 4,930 | 4,930 | 12.109.500 |
| 15 mar 2024 | 4,860 | 4,890 | 4,780 | 4,860 | 4,860 | 6.509.500 |
| 14 mar 2024 | 4,840 | 4,960 | 4,840 | 4,850 | 4,850 | 7.910.551 |
| 13 mar 2024 | 4,930 | 4,940 | 4,830 | 4,840 | 4,840 | 6.011.500 |
| 12 mar 2024 | 4,940 | 4,980 | 4,890 | 4,930 | 4,930 | 4.627.416 |
| 11 mar 2024 | 4,950 | 5,030 | 4,910 | 4,940 | 4,940 | 8.738.000 |
| 08 mar 2024 | 4,790 | 4,940 | 4,770 | 4,940 | 4,940 | 15.177.500 |
| 07 mar 2024 | 4,770 | 4,860 | 4,740 | 4,740 | 4,740 | 7.609.277 |
| 06 mar 2024 | 4,730 | 4,770 | 4,730 | 4,760 | 4,760 | 5.919.500 |
| 05 mar 2024 | 4,790 | 4,830 | 4,720 | 4,720 | 4,720 | 6.122.500 |
| 04 mar 2024 | 4,850 | 4,870 | 4,770 | 4,770 | 4,770 | 3.732.000 |
| 01 mar 2024 | 4,820 | 4,860 | 4,790 | 4,850 | 4,850 | 3.483.500 |
| 29 feb 2024 | 4,810 | 4,840 | 4,780 | 4,820 | 4,820 | 4.942.695 |
| 28 feb 2024 | 4,870 | 4,950 | 4,740 | 4,760 | 4,760 | 14.082.000 |
| 27 feb 2024 | 4,870 | 4,880 | 4,820 | 4,870 | 4,870 | 3.753.500 |
| 26 feb 2024 | 4,930 | 4,940 | 4,820 | 4,870 | 4,870 | 6.075.700 |
| 23 feb 2024 | 4,890 | 4,960 | 4,860 | 4,930 | 4,930 | 9.837.954 |
| 22 feb 2024 | 4,840 | 4,890 | 4,800 | 4,890 | 4,890 | 6.300.000 |
| 21 feb 2024 | 4,710 | 4,920 | 4,710 | 4,840 | 4,840 | 16.043.500 |
| 20 feb 2024 | 4,710 | 4,750 | 4,680 | 4,710 | 4,710 | 6.683.500 |
| 19 feb 2024 | 4,690 | 4,710 | 4,650 | 4,680 | 4,680 | 10.959.581 |
| 16 feb 2024 | 4,550 | 4,710 | 4,550 | 4,700 | 4,700 | 2.239.500 |
| 15 feb 2024 | 4,550 | 4,600 | 4,470 | 4,600 | 4,600 | 3.288.119 |
| 14 feb 2024 | 4,500 | 4,600 | 4,450 | 4,580 | 4,580 | 2.076.500 |
| 09 feb 2024 | 4,520 | 4,520 | 4,520 | 4,520 | 4,520 | - |
| 08 feb 2024 | 4,560 | 4,620 | 4,540 | 4,600 | 4,600 | 7.342.000 |
| 07 feb 2024 | 4,590 | 4,650 | 4,540 | 4,540 | 4,540 | 8.324.320 |
| 06 feb 2024 | 4,440 | 4,590 | 4,390 | 4,590 | 4,590 | 11.325.000 |
| 05 feb 2024 | 4,520 | 4,520 | 4,400 | 4,410 | 4,410 | 8.847.500 |
| 02 feb 2024 | 4,530 | 4,650 | 4,400 | 4,520 | 4,520 | 14.378.000 |
| 01 feb 2024 | 4,580 | 4,590 | 4,460 | 4,500 | 4,500 | 9.363.400 |
| 31 gen 2024 | 4,700 | 4,730 | 4,520 | 4,550 | 4,550 | 17.233.040 |
| 30 gen 2024 | 4,740 | 4,840 | 4,670 | 4,700 | 4,700 | 18.895.000 |
| 29 gen 2024 | 4,700 | 4,960 | 4,690 | 4,730 | 4,730 | 31.106.085 |
| 26 gen 2024 | 4,670 | 4,750 | 4,610 | 4,650 | 4,650 | 14.736.005 |
| 25 gen 2024 | 4,410 | 4,720 | 4,400 | 4,680 | 4,680 | 34.594.700 |
| 24 gen 2024 | 4,170 | 4,400 | 4,130 | 4,390 | 4,390 | 14.390.700 |
| 23 gen 2024 | 4,100 | 4,160 | 4,060 | 4,130 | 4,130 | 4.574.001 |
| 22 gen 2024 | 4,210 | 4,240 | 4,060 | 4,070 | 4,070 | 9.002.666 |
| 19 gen 2024 | 4,250 | 4,270 | 4,190 | 4,190 | 4,190 | 3.963.341 |
| 18 gen 2024 | 4,230 | 4,250 | 4,180 | 4,240 | 4,240 | 4.901.500 |
| 17 gen 2024 | 4,400 | 4,410 | 4,200 | 4,210 | 4,210 | 11.915.500 |
| 16 gen 2024 | 4,430 | 4,460 | 4,390 | 4,400 | 4,400 | 2.979.850 |
| 15 gen 2024 | 4,440 | 4,440 | 4,440 | 4,440 | 4,440 | - |
| 12 gen 2024 | 4,490 | 4,500 | 4,440 | 4,450 | 4,450 | 1.941.703 |
| 11 gen 2024 | 4,420 | 4,470 | 4,410 | 4,450 | 4,450 | 3.679.114 |
| 10 gen 2024 | 4,440 | 4,470 | 4,380 | 4,420 | 4,420 | 3.873.500 |
| 09 gen 2024 | 4,430 | 4,490 | 4,400 | 4,430 | 4,430 | 4.192.000 |
| 08 gen 2024 | 4,570 | 4,590 | 4,430 | 4,440 | 4,440 | 5.030.259 |
| 05 gen 2024 | 4,540 | 4,670 | 4,540 | 4,550 | 4,550 | 4.438.300 |
| 04 gen 2024 | 4,580 | 4,580 | 4,530 | 4,570 | 4,570 | 1.807.000 |
| 03 gen 2024 | 4,530 | 4,580 | 4,520 | 4,570 | 4,570 | 2.685.500 |
| 02 gen 2024 | 4,620 | 4,640 | 4,520 | 4,550 | 4,550 | 3.650.500 |
| 29 dic 2023 | 4,570 | 4,640 | 4,540 | 4,630 | 4,630 | 4.942.500 |
| 28 dic 2023 | 4,420 | 4,570 | 4,420 | 4,560 | 4,560 | 5.546.500 |
| 27 dic 2023 | 4,450 | 4,460 | 4,380 | 4,440 | 4,440 | 4.917.500 |
| 22 dic 2023 | 4,440 | 4,470 | 4,400 | 4,430 | 4,430 | 5.998.500 |
| 21 dic 2023 | 4,400 | 4,480 | 4,390 | 4,460 | 4,460 | 1.814.482 |
| 20 dic 2023 | 4,370 | 4,440 | 4,370 | 4,410 | 4,410 | 1.976.430 |
| 19 dic 2023 | 4,430 | 4,450 | 4,380 | 4,380 | 4,380 | 2.330.500 |
| 18 dic 2023 | 4,430 | 4,490 | 4,410 | 4,420 | 4,420 | 3.394.790 |
| 15 dic 2023 | 4,410 | 4,540 | 4,410 | 4,430 | 4,430 | 5.494.500 |
| 14 dic 2023 | 4,410 | 4,470 | 4,400 | 4,400 | 4,400 | 2.118.482 |
| 13 dic 2023 | 4,430 | 4,450 | 4,380 | 4,390 | 4,390 | 2.640.500 |
| 12 dic 2023 | 4,370 | 4,470 | 4,370 | 4,430 | 4,430 | 5.892.418 |
| 11 dic 2023 | 4,430 | 4,450 | 4,340 | 4,400 | 4,400 | 5.832.500 |
| 08 dic 2023 | 4,460 | 4,510 | 4,430 | 4,430 | 4,430 | 1.291.500 |
| 07 dic 2023 | 4,490 | 4,490 | 4,430 | 4,460 | 4,460 | 2.618.625 |
| 06 dic 2023 | 4,420 | 4,500 | 4,420 | 4,460 | 4,460 | 2.906.500 |
| 05 dic 2023 | 4,510 | 4,510 | 4,420 | 4,420 | 4,420 | 4.760.000 |
| 04 dic 2023 | 4,540 | 4,570 | 4,510 | 4,530 | 4,530 | 2.304.500 |
| *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.