Italia markets close in 1 hour 45 minutes
FTSE MIB
34.000,64 -358,19 (-1,04%) Dow Jones
38.505,64 -206,57 (-0,53%) Nasdaq
17.731,96 +123,52 (+0,70%) Nikkei 225
38.720,47 -156,24 (-0,40%) Petrolio
78,82 +0,32 (+0,41%) Bitcoin EUR
63.104,20 -1.132,85 (-1,76%)
C-Link Squared Limited (1463.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 02:54PM HKT
Periodo di tempo:
13 giu 2023 - 13 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 12 giu 2024 | 0,940 | 1,060 | 0,940 | 1,030 | 1,030 | 20.000 |
| 11 giu 2024 | 0,850 | 0,980 | 0,800 | 0,970 | 0,970 | 42.000 |
| 07 giu 2024 | 1,080 | 1,140 | 0,900 | 0,920 | 0,920 | 98.000 |
| 06 giu 2024 | 1,020 | 1,010 | 1,010 | 1,010 | 1,010 | 26.000 |
| 05 giu 2024 | 1,080 | 1,090 | 1,040 | 1,090 | 1,090 | 34.000 |
| 04 giu 2024 | 1,090 | 1,090 | 1,030 | 1,080 | 1,080 | 40.000 |
| 03 giu 2024 | 1,130 | 1,130 | 1,120 | 1,120 | 1,120 | 12.000 |
| 31 mag 2024 | 1,180 | 1,240 | 1,120 | 1,130 | 1,130 | 36.000 |
| 30 mag 2024 | 1,230 | 1,130 | 1,100 | 1,130 | 1,130 | 56.000 |
| 29 mag 2024 | 1,230 | 1,230 | 1,110 | 1,220 | 1,220 | 60.000 |
| 28 mag 2024 | 1,100 | 1,300 | 1,100 | 1,270 | 1,270 | 30.000 |
| 27 mag 2024 | 1,160 | 1,160 | 1,160 | 1,160 | 1,160 | 10.000 |
| 24 mag 2024 | 1,100 | 1,180 | 1,180 | 1,180 | 1,180 | 8.000 |
| 23 mag 2024 | 1,140 | 1,190 | 1,110 | 1,110 | 1,110 | 210.000 |
| 22 mag 2024 | 1,260 | 1,250 | 1,180 | 1,200 | 1,200 | 98.000 |
| 21 mag 2024 | 1,400 | 1,350 | 1,330 | 1,330 | 1,330 | 56.000 |
| 20 mag 2024 | 1,500 | 1,500 | 1,360 | 1,360 | 1,360 | 66.000 |
| 17 mag 2024 | 1,480 | 1,480 | 1,480 | 1,480 | 1,480 | - |
| 16 mag 2024 | 1,480 | 1,480 | 1,480 | 1,480 | 1,480 | - |
| 14 mag 2024 | 1,480 | 1,480 | 1,480 | 1,480 | 1,480 | - |
| 13 mag 2024 | 1,460 | 1,460 | 1,460 | 1,460 | 1,460 | - |
| 10 mag 2024 | 1,450 | 1,460 | 1,420 | 1,460 | 1,460 | 374.000 |
| 09 mag 2024 | 1,360 | 1,360 | 1,360 | 1,360 | 1,360 | - |
| 08 mag 2024 | 1,500 | 1,560 | 1,320 | 1,360 | 1,360 | 206.000 |
| 07 mag 2024 | 1,490 | 1,490 | 1,490 | 1,490 | 1,490 | - |
| 06 mag 2024 | 1,490 | 1,490 | 1,490 | 1,490 | 1,490 | - |
| 03 mag 2024 | 1,630 | 1,630 | 1,420 | 1,480 | 1,480 | 184.000 |
| 02 mag 2024 | 1,540 | 1,550 | 1,540 | 1,550 | 1,550 | 92.000 |
| 30 apr 2024 | 1,530 | 1,580 | 1,400 | 1,520 | 1,520 | 264.000 |
| 29 apr 2024 | 1,590 | 1,600 | 1,460 | 1,570 | 1,570 | 236.000 |
| 26 apr 2024 | 1,600 | 1,670 | 1,500 | 1,560 | 1,560 | 308.000 |
| 25 apr 2024 | 1,690 | 1,710 | 1,460 | 1,590 | 1,590 | 296.000 |
| 24 apr 2024 | 1,520 | 1,670 | 1,530 | 1,540 | 1,540 | 220.000 |
| 23 apr 2024 | 1,640 | 1,640 | 1,470 | 1,510 | 1,510 | 108.000 |
| 22 apr 2024 | 1,650 | 1,660 | 1,650 | 1,660 | 1,660 | 38.000 |
| 19 apr 2024 | 1,660 | 1,670 | 1,660 | 1,670 | 1,670 | 44.000 |
| 18 apr 2024 | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | - |
| 17 apr 2024 | 1,600 | 1,600 | 1,600 | 1,600 | 1,600 | - |
| 16 apr 2024 | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | 220.000 |
| 15 apr 2024 | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | 130.000 |
| 12 apr 2024 | 1,640 | 1,640 | 1,610 | 1,620 | 1,620 | 144.000 |
| 11 apr 2024 | 1,540 | 1,700 | 1,400 | 1,570 | 1,570 | 498.000 |
| 10 apr 2024 | 1,510 | 1,510 | 1,510 | 1,510 | 1,510 | - |
| 09 apr 2024 | 1,490 | 1,490 | 1,490 | 1,490 | 1,490 | - |
| 08 apr 2024 | 1,340 | 1,340 | 1,340 | 1,370 | 1,370 | 2.000 |
| 05 apr 2024 | 1,480 | 1,480 | 1,480 | 1,480 | 1,480 | 2.000 |
| 03 apr 2024 | 1,400 | 1,550 | 1,400 | 1,320 | 1,320 | 148.000 |
| 02 apr 2024 | 1,260 | 1,480 | 1,090 | 1,300 | 1,300 | 200.000 |
| 28 mar 2024 | 1,280 | 1,280 | 1,260 | 1,260 | 1,260 | 10.000 |
| 27 mar 2024 | 1,280 | 1,280 | 1,280 | 1,250 | 1,250 | 2.000 |
| 26 mar 2024 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | - |
| 25 mar 2024 | 1,300 | 1,300 | 1,200 | 1,200 | 1,200 | 6.000 |
| 22 mar 2024 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | 2.000 |
| 21 mar 2024 | 1,190 | 1,320 | 1,190 | 1,250 | 1,250 | 14.000 |
| 20 mar 2024 | 1,180 | 1,180 | 1,180 | 1,180 | 1,180 | 16.000 |
| 19 mar 2024 | 1,310 | 1,330 | 1,140 | 1,180 | 1,180 | 88.000 |
| 18 mar 2024 | 1,360 | 1,450 | 1,310 | 1,400 | 1,400 | 76.000 |
| 15 mar 2024 | 1,540 | 1,670 | 1,350 | 1,350 | 1,350 | 68.000 |
| 14 mar 2024 | 1,530 | 1,590 | 1,500 | 1,550 | 1,550 | 12.000 |
| 13 mar 2024 | 1,490 | 1,560 | 1,530 | 1,540 | 1,540 | 34.000 |
| 12 mar 2024 | 1,600 | 1,670 | 1,450 | 1,510 | 1,510 | 448.000 |
| 11 mar 2024 | 1,700 | 1,700 | 1,500 | 1,550 | 1,550 | 150.000 |
| 08 mar 2024 | 1,560 | 1,620 | 1,500 | 1,610 | 1,610 | 118.000 |
| 07 mar 2024 | 1,690 | 1,690 | 1,450 | 1,520 | 1,520 | 450.000 |
| 06 mar 2024 | 1,670 | 1,700 | 1,510 | 1,610 | 1,610 | 234.000 |
| 05 mar 2024 | 1,700 | 1,700 | 1,530 | 1,680 | 1,680 | 194.000 |
| 04 mar 2024 | 1,390 | 1,850 | 1,260 | 1,690 | 1,690 | 2.404.000 |
| 01 mar 2024 | 1,260 | 1,320 | 1,100 | 1,320 | 1,320 | 972.000 |
| 29 feb 2024 | 1,350 | 1,520 | 1,260 | 1,260 | 1,260 | 22.000 |
| 28 feb 2024 | 1,390 | 1,390 | 1,220 | 1,280 | 1,280 | 22.000 |
| 27 feb 2024 | 1,180 | 1,410 | 1,180 | 1,390 | 1,390 | 46.000 |
| 26 feb 2024 | 1,230 | 1,490 | 1,230 | 1,450 | 1,450 | 420.000 |
| 23 feb 2024 | 1,300 | 1,460 | 0,930 | 1,560 | 1,560 | 376.000 |
| 22 feb 2024 | 1,550 | 1,720 | 1,350 | 1,540 | 1,540 | 168.000 |
| 21 feb 2024 | 1,510 | 1,800 | 1,510 | 1,680 | 1,680 | 138.000 |
| 20 feb 2024 | 1,420 | 1,650 | 1,220 | 1,510 | 1,510 | 234.000 |
| 19 feb 2024 | 1,000 | 1,120 | 1,000 | 1,120 | 1,120 | 24.000 |
| 16 feb 2024 | 1,020 | 1,160 | 1,020 | 1,160 | 1,160 | 22.000 |
| 15 feb 2024 | 0,980 | 1,190 | 0,810 | 1,270 | 1,270 | 50.000 |
| 14 feb 2024 | 0,820 | 1,440 | 0,650 | 1,320 | 1,320 | 30.000 |
| 09 feb 2024 | 1,390 | 1,390 | 1,390 | 1,390 | 1,390 | - |
| 08 feb 2024 | 0,730 | 1,100 | 0,600 | 1,100 | 1,100 | 78.000 |
| 07 feb 2024 | 0,810 | 0,810 | 0,810 | 0,810 | 0,810 | - |
| 06 feb 2024 | 0,700 | 0,710 | 0,700 | 0,810 | 0,810 | 6.000 |
| 05 feb 2024 | 0,820 | 0,820 | 0,820 | 0,820 | 0,820 | - |
| 02 feb 2024 | 0,820 | 0,820 | 0,820 | 0,820 | 0,820 | - |
| 01 feb 2024 | 0,820 | 0,820 | 0,820 | 0,820 | 0,820 | - |
| 31 gen 2024 | 0,820 | 0,820 | 0,820 | 0,820 | 0,820 | - |
| 30 gen 2024 | 0,820 | 0,820 | 0,820 | 0,820 | 0,820 | - |
| 29 gen 2024 | 0,820 | 0,820 | 0,820 | 0,820 | 0,820 | - |
| 26 gen 2024 | 0,810 | 0,810 | 0,810 | 0,810 | 0,810 | 10.000 |
| 25 gen 2024 | 0,820 | 0,820 | 0,820 | 0,820 | 0,820 | - |
| 24 gen 2024 | 0,820 | 0,820 | 0,820 | 0,820 | 0,820 | - |
| 23 gen 2024 | 0,820 | 0,820 | 0,820 | 0,820 | 0,820 | - |
| 22 gen 2024 | 0,820 | 0,820 | 0,820 | 0,820 | 0,820 | - |
| 19 gen 2024 | 0,820 | 0,820 | 0,820 | 0,820 | 0,820 | - |
| 18 gen 2024 | 0,820 | 0,820 | 0,820 | 0,820 | 0,820 | - |
| 17 gen 2024 | 0,820 | 0,820 | 0,820 | 0,820 | 0,820 | 16.000 |
| 16 gen 2024 | 0,820 | 0,820 | 0,820 | 0,820 | 0,820 | 38.000 |
| 15 gen 2024 | 0,990 | 0,990 | 0,990 | 0,990 | 0,990 | - |
| *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.