Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.349,48 +620,79 (+1,06%)
Metallurgical Corporation of China Ltd. (1618.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,510 | 1,530 | 1,490 | 1,520 | 1,520 | 8.646.000 |
| 02 mag 2024 | 1,540 | 1,540 | 1,480 | 1,510 | 1,510 | 13.643.000 |
| 30 apr 2024 | 1,570 | 1,580 | 1,530 | 1,530 | 1,530 | 35.198.000 |
| 29 apr 2024 | 1,570 | 1,610 | 1,560 | 1,590 | 1,590 | 17.546.000 |
| 26 apr 2024 | 1,530 | 1,580 | 1,530 | 1,580 | 1,580 | 23.563.000 |
| 25 apr 2024 | 1,540 | 1,550 | 1,520 | 1,530 | 1,530 | 18.980.000 |
| 24 apr 2024 | 1,520 | 1,550 | 1,510 | 1,530 | 1,530 | 8.790.964 |
| 23 apr 2024 | 1,540 | 1,540 | 1,510 | 1,510 | 1,510 | 12.204.000 |
| 22 apr 2024 | 1,540 | 1,580 | 1,530 | 1,540 | 1,540 | 14.502.077 |
| 19 apr 2024 | 1,530 | 1,570 | 1,520 | 1,540 | 1,540 | 16.956.077 |
| 18 apr 2024 | 1,530 | 1,550 | 1,530 | 1,530 | 1,530 | 20.884.000 |
| 17 apr 2024 | 1,510 | 1,550 | 1,490 | 1,530 | 1,530 | 15.420.000 |
| 16 apr 2024 | 1,550 | 1,560 | 1,490 | 1,490 | 1,490 | 22.105.656 |
| 15 apr 2024 | 1,520 | 1,590 | 1,500 | 1,560 | 1,560 | 35.035.000 |
| 12 apr 2024 | 1,560 | 1,560 | 1,510 | 1,510 | 1,510 | 19.125.568 |
| 11 apr 2024 | 1,540 | 1,570 | 1,510 | 1,560 | 1,560 | 24.717.000 |
| 10 apr 2024 | 1,550 | 1,570 | 1,530 | 1,540 | 1,540 | 28.423.038 |
| 09 apr 2024 | 1,580 | 1,590 | 1,540 | 1,540 | 1,540 | 27.302.899 |
| 08 apr 2024 | 1,540 | 1,620 | 1,540 | 1,580 | 1,580 | 38.389.366 |
| 05 apr 2024 | 1,620 | 1,620 | 1,500 | 1,500 | 1,500 | 20.500.000 |
| 03 apr 2024 | 1,600 | 1,640 | 1,590 | 1,630 | 1,630 | 36.731.000 |
| 02 apr 2024 | 1,590 | 1,620 | 1,570 | 1,610 | 1,610 | 52.386.963 |
| 28 mar 2024 | 1,650 | 1,690 | 1,650 | 1,670 | 1,670 | 7.531.905 |
| 27 mar 2024 | 1,670 | 1,680 | 1,650 | 1,650 | 1,650 | 5.576.686 |
| 26 mar 2024 | 1,670 | 1,690 | 1,650 | 1,670 | 1,670 | 10.156.041 |
| 25 mar 2024 | 1,660 | 1,700 | 1,630 | 1,670 | 1,670 | 11.361.000 |
| 22 mar 2024 | 1,720 | 1,720 | 1,650 | 1,650 | 1,650 | 16.140.000 |
| 21 mar 2024 | 1,700 | 1,740 | 1,700 | 1,720 | 1,720 | 13.129.000 |
| 20 mar 2024 | 1,700 | 1,710 | 1,680 | 1,700 | 1,700 | 8.692.000 |
| 19 mar 2024 | 1,710 | 1,720 | 1,670 | 1,690 | 1,690 | 23.701.723 |
| 18 mar 2024 | 1,720 | 1,780 | 1,690 | 1,710 | 1,710 | 30.703.000 |
| 15 mar 2024 | 1,690 | 1,710 | 1,650 | 1,700 | 1,700 | 22.472.481 |
| 14 mar 2024 | 1,630 | 1,710 | 1,630 | 1,680 | 1,680 | 29.088.000 |
| 13 mar 2024 | 1,660 | 1,660 | 1,610 | 1,620 | 1,620 | 10.630.000 |
| 12 mar 2024 | 1,650 | 1,660 | 1,620 | 1,660 | 1,660 | 13.057.000 |
| 11 mar 2024 | 1,650 | 1,680 | 1,630 | 1,640 | 1,640 | 9.269.000 |
| 08 mar 2024 | 1,620 | 1,660 | 1,610 | 1,650 | 1,650 | 12.754.003 |
| 07 mar 2024 | 1,570 | 1,660 | 1,560 | 1,620 | 1,620 | 28.435.000 |
| 06 mar 2024 | 1,540 | 1,570 | 1,530 | 1,550 | 1,550 | 5.069.000 |
| 05 mar 2024 | 1,570 | 1,580 | 1,540 | 1,540 | 1,540 | 7.280.222 |
| 04 mar 2024 | 1,600 | 1,600 | 1,570 | 1,570 | 1,570 | 7.330.000 |
| 01 mar 2024 | 1,590 | 1,610 | 1,580 | 1,600 | 1,600 | 5.322.000 |
| 29 feb 2024 | 1,580 | 1,620 | 1,580 | 1,580 | 1,580 | 9.909.806 |
| 28 feb 2024 | 1,620 | 1,630 | 1,570 | 1,590 | 1,590 | 14.460.000 |
| 27 feb 2024 | 1,610 | 1,620 | 1,590 | 1,620 | 1,620 | 7.373.000 |
| 26 feb 2024 | 1,620 | 1,630 | 1,590 | 1,590 | 1,590 | 7.138.998 |
| 23 feb 2024 | 1,610 | 1,640 | 1,600 | 1,620 | 1,620 | 10.547.000 |
| 22 feb 2024 | 1,590 | 1,620 | 1,570 | 1,610 | 1,610 | 9.371.000 |
| 21 feb 2024 | 1,550 | 1,620 | 1,540 | 1,580 | 1,580 | 20.695.000 |
| 20 feb 2024 | 1,540 | 1,560 | 1,520 | 1,550 | 1,550 | 7.734.000 |
| 19 feb 2024 | 1,550 | 1,550 | 1,510 | 1,540 | 1,540 | 5.243.000 |
| 16 feb 2024 | 1,490 | 1,540 | 1,490 | 1,530 | 1,530 | 4.219.000 |
| 15 feb 2024 | 1,480 | 1,500 | 1,460 | 1,490 | 1,490 | 2.350.133 |
| 14 feb 2024 | 1,500 | 1,520 | 1,440 | 1,480 | 1,480 | 3.647.975 |
| 09 feb 2024 | 1,510 | 1,510 | 1,510 | 1,510 | 1,510 | - |
| 08 feb 2024 | 1,550 | 1,560 | 1,520 | 1,540 | 1,540 | 7.628.000 |
| 07 feb 2024 | 1,540 | 1,570 | 1,520 | 1,540 | 1,540 | 8.082.000 |
| 06 feb 2024 | 1,470 | 1,540 | 1,470 | 1,530 | 1,530 | 9.748.000 |
| 05 feb 2024 | 1,470 | 1,510 | 1,430 | 1,470 | 1,470 | 10.864.000 |
| 02 feb 2024 | 1,520 | 1,560 | 1,460 | 1,480 | 1,480 | 14.953.000 |
| 01 feb 2024 | 1,540 | 1,540 | 1,490 | 1,500 | 1,500 | 7.037.000 |
| 31 gen 2024 | 1,560 | 1,580 | 1,510 | 1,530 | 1,530 | 13.495.000 |
| 30 gen 2024 | 1,570 | 1,590 | 1,540 | 1,570 | 1,570 | 10.810.000 |
| 29 gen 2024 | 1,560 | 1,660 | 1,560 | 1,570 | 1,570 | 35.220.000 |
| 26 gen 2024 | 1,580 | 1,610 | 1,550 | 1,570 | 1,570 | 15.210.000 |
| 25 gen 2024 | 1,490 | 1,600 | 1,490 | 1,580 | 1,580 | 38.533.000 |
| 24 gen 2024 | 1,380 | 1,480 | 1,370 | 1,470 | 1,470 | 15.694.000 |
| 23 gen 2024 | 1,360 | 1,390 | 1,350 | 1,370 | 1,370 | 11.576.455 |
| 22 gen 2024 | 1,420 | 1,420 | 1,340 | 1,350 | 1,350 | 17.416.000 |
| 19 gen 2024 | 1,440 | 1,460 | 1,410 | 1,410 | 1,410 | 7.624.463 |
| 18 gen 2024 | 1,440 | 1,450 | 1,410 | 1,440 | 1,440 | 7.719.634 |
| 17 gen 2024 | 1,500 | 1,500 | 1,420 | 1,430 | 1,430 | 16.679.766 |
| 16 gen 2024 | 1,510 | 1,540 | 1,490 | 1,510 | 1,510 | 6.643.000 |
| 15 gen 2024 | 1,490 | 1,490 | 1,490 | 1,490 | 1,490 | - |
| 12 gen 2024 | 1,500 | 1,520 | 1,490 | 1,500 | 1,500 | 2.393.000 |
| 11 gen 2024 | 1,480 | 1,510 | 1,480 | 1,500 | 1,500 | 4.663.000 |
| 10 gen 2024 | 1,480 | 1,510 | 1,470 | 1,480 | 1,480 | 4.712.000 |
| 09 gen 2024 | 1,480 | 1,490 | 1,470 | 1,470 | 1,470 | 2.952.000 |
| 08 gen 2024 | 1,510 | 1,510 | 1,470 | 1,470 | 1,470 | 6.378.521 |
| 05 gen 2024 | 1,520 | 1,550 | 1,510 | 1,510 | 1,510 | 5.749.521 |
| 04 gen 2024 | 1,510 | 1,520 | 1,500 | 1,500 | 1,500 | 2.357.000 |
| 03 gen 2024 | 1,490 | 1,520 | 1,490 | 1,510 | 1,510 | 3.278.000 |
| 02 gen 2024 | 1,510 | 1,530 | 1,490 | 1,500 | 1,500 | 6.548.032 |
| 29 dic 2023 | 1,480 | 1,530 | 1,480 | 1,520 | 1,520 | 3.881.150 |
| 28 dic 2023 | 1,450 | 1,500 | 1,440 | 1,490 | 1,490 | 8.604.000 |
| 27 dic 2023 | 1,450 | 1,460 | 1,430 | 1,450 | 1,450 | 1.656.400 |
| 22 dic 2023 | 1,450 | 1,470 | 1,440 | 1,450 | 1,450 | 2.604.000 |
| 21 dic 2023 | 1,420 | 1,460 | 1,420 | 1,450 | 1,450 | 2.112.000 |
| 20 dic 2023 | 1,440 | 1,460 | 1,430 | 1,430 | 1,430 | 4.457.732 |
| 19 dic 2023 | 1,460 | 1,460 | 1,410 | 1,430 | 1,430 | 5.001.000 |
| 18 dic 2023 | 1,460 | 1,480 | 1,450 | 1,450 | 1,450 | 1.053.714 |
| 15 dic 2023 | 1,450 | 1,490 | 1,450 | 1,460 | 1,460 | 2.796.714 |
| 14 dic 2023 | 1,440 | 1,470 | 1,440 | 1,450 | 1,450 | 3.858.000 |
| 13 dic 2023 | 1,450 | 1,470 | 1,430 | 1,440 | 1,440 | 5.393.052 |
| 12 dic 2023 | 1,430 | 1,460 | 1,420 | 1,440 | 1,440 | 4.439.000 |
| 11 dic 2023 | 1,440 | 1,440 | 1,400 | 1,430 | 1,430 | 6.838.000 |
| 08 dic 2023 | 1,440 | 1,460 | 1,440 | 1,440 | 1,440 | 1.976.000 |
| 07 dic 2023 | 1,460 | 1,470 | 1,440 | 1,450 | 1,450 | 3.214.000 |
| 06 dic 2023 | 1,450 | 1,480 | 1,430 | 1,470 | 1,470 | 5.245.090 |
| 05 dic 2023 | 1,470 | 1,470 | 1,440 | 1,450 | 1,450 | 3.850.943 |
| *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.