Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.315,56 +229,76 (+0,60%) Nasdaq
15.967,36 +355,60 (+2,28%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,84 +0,27 (+0,32%) Bitcoin EUR
59.831,91 -554,56 (-0,92%)
BYD Company Limited (1211.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 206,200 | 215,600 | 206,000 | 212,800 | 212,800 | 12.663.648 |
| 25 apr 2024 | 201,000 | 207,000 | 200,400 | 203,800 | 203,800 | 4.768.120 |
| 24 apr 2024 | 198,000 | 202,400 | 196,000 | 201,200 | 201,200 | 6.032.574 |
| 23 apr 2024 | 201,600 | 202,400 | 195,200 | 197,500 | 197,500 | 7.392.607 |
| 22 apr 2024 | 200,600 | 202,800 | 198,700 | 200,800 | 200,800 | 4.369.060 |
| 19 apr 2024 | 204,600 | 204,600 | 197,300 | 201,200 | 201,200 | 6.927.531 |
| 18 apr 2024 | 201,400 | 207,400 | 200,400 | 205,400 | 205,400 | 4.672.884 |
| 17 apr 2024 | 205,200 | 206,000 | 202,000 | 203,800 | 203,800 | 4.711.189 |
| 16 apr 2024 | 205,600 | 209,200 | 203,400 | 205,200 | 205,200 | 6.507.346 |
| 15 apr 2024 | 206,800 | 210,000 | 206,800 | 208,200 | 208,200 | 5.821.900 |
| 12 apr 2024 | 210,600 | 213,600 | 210,200 | 210,200 | 210,200 | 5.992.600 |
| 11 apr 2024 | 207,000 | 213,000 | 207,000 | 211,600 | 211,600 | 4.448.009 |
| 10 apr 2024 | 210,000 | 212,800 | 209,000 | 211,400 | 211,400 | 7.450.852 |
| 09 apr 2024 | 204,800 | 209,400 | 203,800 | 207,200 | 207,200 | 6.745.204 |
| 08 apr 2024 | 196,000 | 204,000 | 195,300 | 202,000 | 202,000 | 9.237.806 |
| 05 apr 2024 | 198,000 | 200,200 | 195,300 | 197,900 | 197,900 | 6.358.805 |
| 03 apr 2024 | 202,000 | 202,000 | 196,300 | 198,200 | 198,200 | 9.892.222 |
| 02 apr 2024 | 201,600 | 207,400 | 201,400 | 202,600 | 202,600 | 8.846.416 |
| 28 mar 2024 | 199,200 | 207,000 | 193,800 | 201,600 | 201,600 | 12.819.050 |
| 27 mar 2024 | 211,600 | 215,400 | 200,000 | 202,800 | 202,800 | 20.627.915 |
| 26 mar 2024 | 214,000 | 218,000 | 211,600 | 216,000 | 216,000 | 6.273.333 |
| 25 mar 2024 | 214,000 | 214,800 | 210,000 | 211,000 | 211,000 | 4.907.630 |
| 22 mar 2024 | 216,400 | 216,600 | 211,800 | 214,000 | 214,000 | 6.101.301 |
| 21 mar 2024 | 216,800 | 218,600 | 214,200 | 216,600 | 216,600 | 5.917.222 |
| 20 mar 2024 | 214,200 | 217,400 | 213,200 | 215,000 | 215,000 | 7.196.702 |
| 19 mar 2024 | 215,200 | 217,000 | 212,000 | 213,800 | 213,800 | 6.683.732 |
| 18 mar 2024 | 210,200 | 219,000 | 210,200 | 216,800 | 216,800 | 8.018.400 |
| 15 mar 2024 | 210,000 | 213,200 | 205,800 | 210,200 | 210,200 | 8.249.648 |
| 14 mar 2024 | 209,400 | 218,600 | 209,200 | 212,600 | 212,600 | 11.413.038 |
| 13 mar 2024 | 212,000 | 215,600 | 208,800 | 209,400 | 209,400 | 11.407.462 |
| 12 mar 2024 | 200,400 | 212,000 | 198,800 | 209,600 | 209,600 | 19.330.507 |
| 11 mar 2024 | 188,600 | 198,200 | 188,600 | 197,400 | 197,400 | 13.498.079 |
| 08 mar 2024 | 188,000 | 189,700 | 186,600 | 188,000 | 188,000 | 6.296.075 |
| 07 mar 2024 | 193,500 | 194,000 | 187,100 | 188,400 | 188,400 | 6.267.898 |
| 06 mar 2024 | 191,700 | 194,600 | 189,100 | 192,900 | 192,900 | 4.773.332 |
| 05 mar 2024 | 189,500 | 194,500 | 186,700 | 191,100 | 191,100 | 9.321.326 |
| 04 mar 2024 | 196,900 | 196,900 | 190,800 | 192,600 | 192,600 | 7.157.364 |
| 01 mar 2024 | 193,000 | 196,400 | 190,500 | 194,700 | 194,700 | 7.016.591 |
| 29 feb 2024 | 190,000 | 195,100 | 188,400 | 193,300 | 193,300 | 7.978.966 |
| 28 feb 2024 | 199,800 | 200,000 | 191,900 | 192,900 | 192,900 | 12.039.321 |
| 27 feb 2024 | 191,200 | 199,000 | 190,400 | 197,900 | 197,900 | 14.055.722 |
| 26 feb 2024 | 187,400 | 193,900 | 186,500 | 187,900 | 187,900 | 11.355.879 |
| 23 feb 2024 | 185,100 | 188,700 | 182,500 | 185,200 | 185,200 | 8.252.476 |
| 22 feb 2024 | 186,200 | 187,900 | 184,100 | 187,300 | 187,300 | 6.207.691 |
| 21 feb 2024 | 181,200 | 190,300 | 179,500 | 186,300 | 186,300 | 8.215.164 |
| 20 feb 2024 | 186,400 | 187,900 | 179,000 | 182,200 | 182,200 | 9.452.208 |
| 19 feb 2024 | 190,000 | 190,400 | 184,800 | 186,400 | 186,400 | 6.393.104 |
| 16 feb 2024 | 184,600 | 191,700 | 184,600 | 190,000 | 190,000 | 7.216.883 |
| 15 feb 2024 | 183,000 | 183,300 | 178,200 | 182,900 | 182,900 | 4.376.046 |
| 14 feb 2024 | 183,500 | 183,500 | 179,400 | 182,900 | 182,900 | 3.557.105 |
| 09 feb 2024 | 183,300 | 183,300 | 183,300 | 183,300 | 183,300 | - |
| 08 feb 2024 | 185,000 | 188,400 | 183,800 | 184,100 | 184,100 | 6.697.292 |
| 07 feb 2024 | 184,200 | 189,000 | 181,700 | 182,800 | 182,800 | 9.198.843 |
| 06 feb 2024 | 171,700 | 181,900 | 170,700 | 180,900 | 180,900 | 13.740.349 |
| 05 feb 2024 | 170,000 | 174,700 | 167,800 | 171,700 | 171,700 | 8.515.793 |
| 02 feb 2024 | 177,600 | 180,000 | 168,600 | 172,800 | 172,800 | 10.405.251 |
| 01 feb 2024 | 174,300 | 177,600 | 172,600 | 175,300 | 175,300 | 9.867.143 |
| 31 gen 2024 | 174,900 | 178,100 | 172,500 | 174,300 | 174,300 | 13.589.923 |
| 30 gen 2024 | 184,500 | 184,500 | 173,400 | 177,900 | 177,900 | 18.377.690 |
| 29 gen 2024 | 190,200 | 192,200 | 182,200 | 186,100 | 186,100 | 16.148.133 |
| 26 gen 2024 | 195,000 | 197,000 | 188,500 | 190,200 | 190,200 | 15.004.968 |
| 25 gen 2024 | 199,400 | 199,400 | 192,100 | 198,400 | 198,400 | 10.081.304 |
| 24 gen 2024 | 200,000 | 201,200 | 192,600 | 199,400 | 199,400 | 8.487.511 |
| 23 gen 2024 | 192,500 | 199,000 | 192,000 | 197,000 | 197,000 | 11.024.956 |
| 22 gen 2024 | 198,000 | 198,000 | 187,700 | 190,900 | 190,900 | 10.787.722 |
| 19 gen 2024 | 196,400 | 200,000 | 192,800 | 195,600 | 195,600 | 7.543.396 |
| 18 gen 2024 | 193,600 | 197,100 | 190,600 | 196,400 | 196,400 | 8.713.906 |
| 17 gen 2024 | 205,000 | 205,000 | 191,700 | 195,300 | 195,300 | 19.191.941 |
| 16 gen 2024 | 206,400 | 208,600 | 204,000 | 205,200 | 205,200 | 5.145.501 |
| 15 gen 2024 | 211,000 | 211,000 | 211,000 | 211,000 | 211,000 | - |
| 12 gen 2024 | 214,000 | 214,000 | 209,400 | 211,000 | 211,000 | 6.838.057 |
| 11 gen 2024 | 208,000 | 213,800 | 204,000 | 212,400 | 212,400 | 11.162.368 |
| 10 gen 2024 | 209,000 | 209,000 | 204,200 | 204,600 | 204,600 | 4.987.319 |
| 09 gen 2024 | 208,000 | 212,000 | 206,400 | 207,600 | 207,600 | 7.132.720 |
| 08 gen 2024 | 209,600 | 209,600 | 202,000 | 204,800 | 204,800 | 6.411.995 |
| 05 gen 2024 | 209,600 | 213,800 | 207,000 | 208,200 | 208,200 | 6.073.875 |
| 04 gen 2024 | 214,200 | 214,200 | 207,000 | 209,600 | 209,600 | 6.996.997 |
| 03 gen 2024 | 209,400 | 211,200 | 207,400 | 210,600 | 210,600 | 7.595.760 |
| 02 gen 2024 | 216,800 | 217,000 | 207,600 | 209,400 | 209,400 | 7.931.225 |
| 29 dic 2023 | 215,000 | 217,200 | 213,600 | 214,400 | 214,400 | 3.910.771 |
| 28 dic 2023 | 206,800 | 215,000 | 205,600 | 213,600 | 213,600 | 9.180.724 |
| 27 dic 2023 | 207,200 | 207,200 | 204,400 | 205,200 | 205,200 | 5.211.424 |
| 22 dic 2023 | 203,000 | 207,600 | 201,000 | 202,600 | 202,600 | 7.813.667 |
| 21 dic 2023 | 197,800 | 202,200 | 196,900 | 201,400 | 201,400 | 4.604.065 |
| 20 dic 2023 | 203,000 | 204,200 | 199,400 | 200,000 | 200,000 | 5.068.408 |
| 19 dic 2023 | 201,000 | 202,400 | 197,600 | 201,800 | 201,800 | 7.031.297 |
| 18 dic 2023 | 205,400 | 206,600 | 200,600 | 203,000 | 203,000 | 7.230.466 |
| 15 dic 2023 | 209,200 | 211,600 | 206,400 | 208,600 | 208,600 | 10.023.179 |
| 14 dic 2023 | 205,200 | 208,600 | 204,000 | 205,200 | 205,200 | 7.333.799 |
| 13 dic 2023 | 207,400 | 207,400 | 202,000 | 203,400 | 203,400 | 5.614.822 |
| 12 dic 2023 | 208,400 | 209,400 | 206,800 | 207,400 | 207,400 | 5.002.089 |
| 11 dic 2023 | 207,200 | 209,800 | 204,200 | 208,200 | 208,200 | 5.333.197 |
| 08 dic 2023 | 214,200 | 214,800 | 209,000 | 210,800 | 210,800 | 6.827.410 |
| 07 dic 2023 | 214,800 | 215,000 | 208,600 | 213,000 | 213,000 | 9.029.717 |
| 06 dic 2023 | 208,600 | 215,400 | 208,200 | 213,200 | 213,200 | 12.456.103 |
| 05 dic 2023 | 209,400 | 212,800 | 206,200 | 207,800 | 207,800 | 11.693.357 |
| 04 dic 2023 | 209,000 | 210,800 | 205,000 | 206,600 | 206,600 | 10.350.352 |
| 01 dic 2023 | 210,200 | 211,600 | 202,200 | 206,000 | 206,000 | 9.404.917 |
| 30 nov 2023 | 211,800 | 212,400 | 205,200 | 210,000 | 210,000 | 14.049.296 |
| 29 nov 2023 | 220,000 | 220,000 | 208,000 | 211,800 | 211,800 | 14.098.085 |
| *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.