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
38.405,66 +470,90 (+1,24%) Petrolio
81,34 -0,59 (-0,72%) Bitcoin EUR
56.490,01 -2.663,21 (-4,50%)
Industrial and Commercial Bank of China Limited (1398.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 | 4,210 | 4,280 | 4,190 | 4,230 | 4,230 | 411.724.311 |
| 29 apr 2024 | 4,150 | 4,230 | 4,110 | 4,200 | 4,200 | 388.564.156 |
| 26 apr 2024 | 4,170 | 4,200 | 4,150 | 4,150 | 4,150 | 286.312.006 |
| 25 apr 2024 | 4,130 | 4,190 | 4,130 | 4,170 | 4,170 | 256.634.656 |
| 24 apr 2024 | 4,120 | 4,150 | 4,090 | 4,140 | 4,140 | 225.338.393 |
| 23 apr 2024 | 4,100 | 4,150 | 4,090 | 4,120 | 4,120 | 227.687.586 |
| 22 apr 2024 | 4,170 | 4,220 | 4,090 | 4,100 | 4,100 | 248.674.905 |
| 19 apr 2024 | 4,090 | 4,120 | 4,060 | 4,110 | 4,110 | 285.009.804 |
| 18 apr 2024 | 4,020 | 4,150 | 4,010 | 4,110 | 4,110 | 418.569.269 |
| 17 apr 2024 | 4,000 | 4,050 | 3,980 | 4,020 | 4,020 | 217.393.787 |
| 16 apr 2024 | 3,980 | 4,030 | 3,970 | 4,000 | 4,000 | 253.900.115 |
| 15 apr 2024 | 3,950 | 4,060 | 3,950 | 4,030 | 4,030 | 240.871.327 |
| 12 apr 2024 | 4,040 | 4,060 | 3,990 | 3,990 | 3,990 | 252.604.582 |
| 11 apr 2024 | 4,020 | 4,080 | 4,010 | 4,070 | 4,070 | 197.888.440 |
| 10 apr 2024 | 4,040 | 4,080 | 4,020 | 4,080 | 4,080 | 203.179.579 |
| 09 apr 2024 | 4,040 | 4,070 | 4,010 | 4,020 | 4,020 | 181.693.799 |
| 08 apr 2024 | 3,960 | 4,050 | 3,940 | 4,020 | 4,020 | 193.418.098 |
| 05 apr 2024 | 4,020 | 4,030 | 3,930 | 3,970 | 3,970 | 102.636.289 |
| 03 apr 2024 | 4,020 | 4,050 | 4,000 | 4,010 | 4,010 | 232.543.947 |
| 02 apr 2024 | 3,980 | 4,070 | 3,970 | 4,030 | 4,030 | 301.807.183 |
| 28 mar 2024 | 3,970 | 3,980 | 3,870 | 3,940 | 3,940 | 295.388.883 |
| 27 mar 2024 | 4,000 | 4,020 | 3,960 | 3,970 | 3,970 | 211.898.473 |
| 26 mar 2024 | 3,990 | 4,060 | 3,970 | 4,000 | 4,000 | 230.414.252 |
| 25 mar 2024 | 3,960 | 3,980 | 3,920 | 3,950 | 3,950 | 184.108.533 |
| 22 mar 2024 | 3,990 | 3,990 | 3,910 | 3,960 | 3,960 | 191.270.677 |
| 21 mar 2024 | 3,950 | 4,000 | 3,940 | 3,980 | 3,980 | 315.161.464 |
| 20 mar 2024 | 3,920 | 3,930 | 3,890 | 3,910 | 3,910 | 200.274.220 |
| 19 mar 2024 | 3,950 | 3,950 | 3,900 | 3,920 | 3,920 | 218.938.960 |
| 18 mar 2024 | 3,990 | 4,000 | 3,940 | 3,960 | 3,960 | 209.805.618 |
| 15 mar 2024 | 4,000 | 4,010 | 3,940 | 3,980 | 3,980 | 355.675.188 |
| 14 mar 2024 | 4,010 | 4,060 | 4,000 | 4,020 | 4,020 | 217.437.653 |
| 13 mar 2024 | 4,070 | 4,090 | 4,020 | 4,040 | 4,040 | 301.063.056 |
| 12 mar 2024 | 4,060 | 4,120 | 4,020 | 4,110 | 4,110 | 316.667.017 |
| 11 mar 2024 | 4,050 | 4,110 | 4,030 | 4,060 | 4,060 | 237.514.321 |
| 08 mar 2024 | 4,040 | 4,100 | 4,020 | 4,050 | 4,050 | 292.329.286 |
| 07 mar 2024 | 4,030 | 4,090 | 4,000 | 4,030 | 4,030 | 165.980.033 |
| 06 mar 2024 | 4,010 | 4,060 | 3,980 | 4,030 | 4,030 | 270.589.633 |
| 05 mar 2024 | 3,980 | 4,060 | 3,950 | 3,990 | 3,990 | 249.784.197 |
| 04 mar 2024 | 4,040 | 4,050 | 3,990 | 4,020 | 4,020 | 204.903.610 |
| 01 mar 2024 | 4,020 | 4,080 | 3,970 | 4,050 | 4,050 | 282.167.874 |
| 29 feb 2024 | 4,040 | 4,090 | 4,040 | 4,040 | 4,040 | 190.343.656 |
| 28 feb 2024 | 4,100 | 4,120 | 4,040 | 4,060 | 4,060 | 179.704.568 |
| 27 feb 2024 | 4,070 | 4,120 | 4,050 | 4,100 | 4,100 | 176.141.560 |
| 26 feb 2024 | 4,150 | 4,160 | 4,050 | 4,080 | 4,080 | 262.309.468 |
| 23 feb 2024 | 4,090 | 4,180 | 4,080 | 4,140 | 4,140 | 323.870.350 |
| 22 feb 2024 | 4,060 | 4,110 | 4,040 | 4,100 | 4,100 | 211.209.589 |
| 21 feb 2024 | 3,990 | 4,160 | 3,970 | 4,070 | 4,070 | 473.060.462 |
| 20 feb 2024 | 3,930 | 3,980 | 3,920 | 3,980 | 3,980 | 146.061.157 |
| 19 feb 2024 | 3,940 | 3,960 | 3,900 | 3,920 | 3,920 | 129.179.934 |
| 16 feb 2024 | 3,890 | 3,940 | 3,870 | 3,930 | 3,930 | 124.046.262 |
| 15 feb 2024 | 3,840 | 3,910 | 3,830 | 3,890 | 3,890 | 76.124.014 |
| 14 feb 2024 | 3,780 | 3,880 | 3,750 | 3,860 | 3,860 | 87.229.443 |
| 09 feb 2024 | 3,810 | 3,810 | 3,810 | 3,810 | 3,810 | - |
| 08 feb 2024 | 3,890 | 3,910 | 3,830 | 3,850 | 3,850 | 149.952.865 |
| 07 feb 2024 | 3,910 | 3,950 | 3,870 | 3,890 | 3,890 | 258.681.088 |
| 06 feb 2024 | 3,790 | 3,940 | 3,790 | 3,920 | 3,920 | 295.401.124 |
| 05 feb 2024 | 3,770 | 3,820 | 3,760 | 3,800 | 3,800 | 174.185.125 |
| 02 feb 2024 | 3,800 | 3,850 | 3,770 | 3,790 | 3,790 | 154.637.396 |
| 01 feb 2024 | 3,820 | 3,850 | 3,780 | 3,790 | 3,790 | 202.592.840 |
| 31 gen 2024 | 3,810 | 3,830 | 3,760 | 3,820 | 3,820 | 248.660.671 |
| 30 gen 2024 | 3,830 | 3,850 | 3,790 | 3,810 | 3,810 | 227.981.489 |
| 29 gen 2024 | 3,820 | 3,890 | 3,810 | 3,860 | 3,860 | 301.165.078 |
| 26 gen 2024 | 3,820 | 3,860 | 3,810 | 3,820 | 3,820 | 264.403.292 |
| 25 gen 2024 | 3,740 | 3,840 | 3,700 | 3,830 | 3,830 | 490.972.859 |
| 24 gen 2024 | 3,610 | 3,760 | 3,610 | 3,740 | 3,740 | 431.565.592 |
| 23 gen 2024 | 3,530 | 3,640 | 3,520 | 3,610 | 3,610 | 234.767.946 |
| 22 gen 2024 | 3,600 | 3,610 | 3,510 | 3,540 | 3,540 | 231.495.995 |
| 19 gen 2024 | 3,580 | 3,620 | 3,550 | 3,590 | 3,590 | 211.407.811 |
| 18 gen 2024 | 3,560 | 3,580 | 3,530 | 3,570 | 3,570 | 279.566.330 |
| 17 gen 2024 | 3,630 | 3,640 | 3,530 | 3,550 | 3,550 | 374.776.282 |
| 16 gen 2024 | 3,680 | 3,710 | 3,630 | 3,640 | 3,640 | 209.104.452 |
| 15 gen 2024 | 3,690 | 3,690 | 3,690 | 3,690 | 3,690 | - |
| 12 gen 2024 | 3,670 | 3,710 | 3,660 | 3,690 | 3,690 | 98.085.190 |
| 11 gen 2024 | 3,680 | 3,720 | 3,650 | 3,680 | 3,680 | 167.408.254 |
| 10 gen 2024 | 3,670 | 3,710 | 3,650 | 3,680 | 3,680 | 181.918.519 |
| 09 gen 2024 | 3,680 | 3,710 | 3,650 | 3,680 | 3,680 | 172.987.783 |
| 08 gen 2024 | 3,750 | 3,780 | 3,660 | 3,680 | 3,680 | 279.114.999 |
| 05 gen 2024 | 3,780 | 3,830 | 3,730 | 3,750 | 3,750 | 270.256.306 |
| 04 gen 2024 | 3,760 | 3,800 | 3,730 | 3,780 | 3,780 | 208.328.871 |
| 03 gen 2024 | 3,710 | 3,760 | 3,710 | 3,740 | 3,740 | 106.480.528 |
| 02 gen 2024 | 3,840 | 3,840 | 3,720 | 3,740 | 3,740 | 195.715.603 |
| 29 dic 2023 | 3,790 | 3,830 | 3,780 | 3,820 | 3,820 | 142.535.264 |
| 28 dic 2023 | 3,740 | 3,810 | 3,730 | 3,780 | 3,780 | 189.710.209 |
| 27 dic 2023 | 3,700 | 3,760 | 3,680 | 3,740 | 3,740 | 226.712.895 |
| 22 dic 2023 | 3,700 | 3,730 | 3,670 | 3,680 | 3,680 | 177.408.320 |
| 21 dic 2023 | 3,620 | 3,700 | 3,620 | 3,680 | 3,680 | 123.393.447 |
| 20 dic 2023 | 3,690 | 3,690 | 3,620 | 3,650 | 3,650 | 188.953.599 |
| 19 dic 2023 | 3,660 | 3,700 | 3,640 | 3,670 | 3,670 | 97.469.500 |
| 18 dic 2023 | 3,690 | 3,710 | 3,660 | 3,690 | 3,690 | 108.207.962 |
| 15 dic 2023 | 3,720 | 3,760 | 3,680 | 3,700 | 3,700 | 390.760.942 |
| 14 dic 2023 | 3,710 | 3,740 | 3,640 | 3,680 | 3,680 | 245.663.930 |
| 13 dic 2023 | 3,650 | 3,690 | 3,630 | 3,680 | 3,680 | 187.744.171 |
| 12 dic 2023 | 3,610 | 3,670 | 3,600 | 3,650 | 3,650 | 262.302.427 |
| 11 dic 2023 | 3,590 | 3,620 | 3,520 | 3,610 | 3,610 | 326.769.186 |
| 08 dic 2023 | 3,670 | 3,680 | 3,590 | 3,630 | 3,630 | 210.592.613 |
| 07 dic 2023 | 3,630 | 3,650 | 3,600 | 3,640 | 3,640 | 123.750.268 |
| 06 dic 2023 | 3,640 | 3,660 | 3,610 | 3,640 | 3,640 | 164.730.514 |
| 05 dic 2023 | 3,710 | 3,710 | 3,610 | 3,630 | 3,630 | 274.505.556 |
| 04 dic 2023 | 3,740 | 3,750 | 3,690 | 3,690 | 3,690 | 199.824.961 |
| 01 dic 2023 | 3,720 | 3,760 | 3,680 | 3,690 | 3,690 | 159.742.141 |
| *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.