Italia markets open in 28 minutes

Industrial and Commercial Bank of China Limited (1398.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a portafoglio
5,000-0,020 (-0,40%)
Al 2:17PM HKT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20215,0605,0904,9605,0005,000245.068.205
05 mag 20214,9705,0804,9705,0205,020305.208.354
04 mag 20215,0005,0104,9204,9704,970340.447.475
03 mag 20215,0505,0604,9805,0005,000254.887.307
30 apr 20215,1905,2205,0405,0605,060583.048.290
29 apr 20215,3005,3705,2405,2505,250238.524.614
28 apr 20215,2905,3105,2605,3005,300250.297.136
27 apr 20215,3405,3605,2605,2705,270215.400.700
26 apr 20215,4205,4405,3205,3405,340188.428.068
23 apr 20215,3305,4205,3005,4205,420169.496.387
22 apr 20215,3905,4205,3105,3405,340272.297.105
21 apr 20215,4305,4605,3905,4005,400181.691.778
20 apr 20215,4605,5005,4305,5005,500124.296.497
19 apr 20215,4705,4905,3905,4705,470183.273.194
16 apr 20215,4205,4705,3705,4405,440235.696.458
15 apr 20215,5005,5005,3805,4205,420234.248.587
14 apr 20215,5005,5505,4605,5105,510204.548.530
13 apr 20215,4805,5905,4805,4905,490188.859.434
12 apr 20215,4905,5105,4405,4905,490145.921.862
09 apr 20215,4805,5205,4505,5005,500118.748.891
08 apr 20215,4805,5505,4705,4905,490161.170.771
07 apr 20215,5705,5805,4705,4805,480155.377.944
01 apr 20215,5805,6205,5105,5605,560146.967.899
31 mar 20215,6105,6105,5005,5805,580168.771.216
30 mar 20215,6005,6005,5005,5605,560192.343.747
29 mar 20215,4505,6305,4505,5905,590307.325.500
26 mar 20215,4205,4505,3205,4405,440194.954.193
25 mar 20215,4105,4905,3405,3605,360214.510.824
24 mar 20215,4505,4805,3505,3905,390198.566.405
23 mar 20215,4905,5405,4205,4705,470133.395.606
22 mar 20215,3805,5805,3705,5005,500149.162.044
19 mar 20215,4805,5305,3805,4005,400277.322.997
18 mar 20215,5305,6005,4705,5105,510183.864.899
17 mar 20215,5705,5705,5005,5305,530126.247.041
16 mar 20215,6105,6305,5305,5305,530162.890.670
15 mar 20215,4805,6305,4505,6005,600221.110.209
12 mar 20215,5505,6205,4505,4805,480287.475.255
11 mar 20215,5605,6205,5205,5705,570276.741.268
10 mar 20215,4305,5305,3805,5305,530363.081.664
09 mar 20215,6205,7505,4105,5505,550541.258.021
08 mar 20215,5505,6605,5105,5605,560641.573.856
05 mar 20215,2805,5205,2605,4705,470599.564.442
04 mar 20215,1905,3305,1805,2805,280428.415.279
03 mar 20215,0205,3005,0105,2805,280446.511.239
02 mar 20215,0405,0704,9704,9904,990266.013.399
01 mar 20215,0805,1305,0105,0405,040246.272.414
26 feb 20215,2005,2605,0605,0605,060390.189.999
25 feb 20215,1805,2905,1605,2405,240323.233.660
24 feb 20215,3105,3205,1505,1705,170364.958.016
23 feb 20215,1705,3505,1605,2705,270459.305.214
22 feb 20215,0405,1805,0105,1305,130421.246.059
19 feb 20215,0505,0805,0105,0205,020180.772.555
18 feb 20215,0805,1205,0205,0805,080370.757.256
17 feb 20215,0405,1805,0005,1505,150316.322.363
16 feb 20215,0805,1105,0405,0605,060243.355.232
11 feb 20215,0005,0005,0005,0005,000-
10 feb 20214,8504,9904,8404,9004,900188.797.790
09 feb 20214,8104,8404,7904,8104,810224.617.971
08 feb 20214,8704,9604,8404,8504,850245.806.314
05 feb 20214,8704,9504,8304,8704,870311.827.545
04 feb 20214,8504,9704,8404,8604,860223.940.974
03 feb 20214,8804,9304,8204,8904,890233.257.780
02 feb 20215,0305,0304,8904,9104,910222.614.705
01 feb 20214,9204,9604,8804,9504,950173.491.288
29 gen 20214,9505,0104,9304,9504,950245.319.015
28 gen 20215,0705,0704,9704,9904,990213.894.578
27 gen 20215,1105,2005,0505,0705,070283.260.422
26 gen 20215,0505,0905,0105,0305,030241.709.549
25 gen 20215,0405,1104,9805,0605,060207.160.660
22 gen 20215,1805,1805,0305,0405,040306.224.674
21 gen 20215,1505,2005,1005,1905,190254.327.886
20 gen 20215,2005,2005,0805,1305,130315.471.923
19 gen 20215,1305,2105,1105,1705,170377.735.863
18 gen 20215,1705,1805,0605,1305,130247.589.914
15 gen 20215,0405,2005,0305,1605,160583.884.675
14 gen 20215,0405,0504,9405,0305,030226.747.912
13 gen 20215,0605,1005,0005,0405,040225.762.860
12 gen 20214,9605,1004,9305,0905,090334.824.766
11 gen 20214,9505,0204,9204,9904,990234.435.539
08 gen 20214,9304,9904,8504,9604,960269.389.123
07 gen 20214,8405,0104,8404,9104,910241.208.819
06 gen 20214,7904,8404,7504,8204,820182.804.975
05 gen 20214,7704,8504,7704,8104,810284.971.068
04 gen 20214,9504,9804,8304,8504,850362.452.537
31 dic 20205,0105,0105,0105,0105,010-
30 dic 20204,9204,9504,8204,9304,930377.977.616
29 dic 20204,7704,9304,7404,9004,900584.347.857
28 dic 20204,5404,7704,5404,7604,760476.267.156
24 dic 20204,5404,5404,5404,5404,540-
23 dic 20204,5104,5404,4404,4704,470232.832.624
22 dic 20204,5304,5904,5104,5404,540149.406.394
21 dic 20204,5504,5904,5404,5404,540146.880.499
18 dic 20204,6104,6704,5704,6004,600298.057.012
17 dic 20204,6404,6704,6004,6404,640197.979.161
16 dic 20204,7704,8004,6604,6704,670264.154.689
15 dic 20204,6804,7504,6204,7304,730240.836.848
14 dic 20204,8104,8404,7104,7204,720153.399.813
11 dic 20204,7304,8104,7204,7804,780128.397.128
10 dic 20204,7704,7904,7304,7404,740219.748.747
09 dic 20204,7904,8404,7504,8004,800214.179.482
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...