I mercati dell'Italia hanno chiuso
FTSE MIB
34.727,40 +318,06 (+0,92%) Dow Jones
42.313,00 +137,89 (+0,33%) Nasdaq
18.119,59 -70,70 (-0,39%) Nikkei 225
39.829,56 +903,93 (+2,32%) Petrolio
68,64 +0,97 (+1,43%) Bitcoin EUR
58.715,97 -8,40 (-0,01%)
Postal Savings Bank of China Co., Ltd. (1658.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
29 set 2023 - 29 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 set 2024 | 4,750 | 4,800 | 4,520 | 4,600 | 4,600 | 126.919.768 |
| 26 set 2024 | 4,600 | 4,740 | 4,540 | 4,740 | 4,740 | 143.510.095 |
| 25 set 2024 | 4,640 | 4,660 | 4,500 | 4,520 | 4,520 | 54.076.674 |
| 24 set 2024 | 4,370 | 4,540 | 4,340 | 4,520 | 4,520 | 84.799.265 |
| 23 set 2024 | 4,290 | 4,360 | 4,280 | 4,320 | 4,320 | 55.855.028 |
| 20 set 2024 | 4,190 | 4,300 | 4,160 | 4,290 | 4,290 | 45.269.896 |
| 19 set 2024 | 4,230 | 4,250 | 4,150 | 4,210 | 4,210 | 40.563.927 |
| 17 set 2024 | 4,080 | 4,270 | 4,080 | 4,230 | 4,230 | 23.560.000 |
| 16 set 2024 | 4,080 | 4,130 | 4,080 | 4,130 | 4,130 | 15.840.000 |
| 13 set 2024 | 4,000 | 4,130 | 4,000 | 4,090 | 4,090 | 52.009.217 |
| 12 set 2024 | 3,950 | 4,020 | 3,920 | 4,000 | 4,000 | 35.889.600 |
| 11 set 2024 | 4,040 | 4,040 | 3,890 | 3,950 | 3,950 | 51.499.044 |
| 10 set 2024 | 4,030 | 4,070 | 3,980 | 4,040 | 4,040 | 30.903.422 |
| 09 set 2024 | 4,010 | 4,060 | 3,980 | 4,030 | 4,030 | 51.580.310 |
| 05 set 2024 | 4,100 | 4,110 | 4,010 | 4,040 | 4,040 | 31.566.047 |
| 04 set 2024 | 4,030 | 4,100 | 3,980 | 4,090 | 4,090 | 61.884.159 |
| 03 set 2024 | 4,120 | 4,160 | 4,020 | 4,070 | 4,070 | 78.653.426 |
| 02 set 2024 | 4,190 | 4,190 | 4,060 | 4,140 | 4,140 | 78.325.958 |
| 30 ago 2024 | 4,310 | 4,310 | 4,110 | 4,190 | 4,190 | 88.728.205 |
| 29 ago 2024 | 4,370 | 4,400 | 4,200 | 4,290 | 4,290 | 62.731.454 |
| 28 ago 2024 | 4,470 | 4,480 | 4,380 | 4,410 | 4,410 | 30.315.200 |
| 27 ago 2024 | 4,440 | 4,510 | 4,420 | 4,470 | 4,470 | 27.114.200 |
| 26 ago 2024 | 4,390 | 4,450 | 4,390 | 4,450 | 4,450 | 22.657.772 |
| 23 ago 2024 | 4,370 | 4,390 | 4,330 | 4,390 | 4,390 | 30.055.555 |
| 22 ago 2024 | 4,350 | 4,390 | 4,310 | 4,370 | 4,370 | 36.475.256 |
| 21 ago 2024 | 4,330 | 4,350 | 4,290 | 4,350 | 4,350 | 25.748.681 |
| 20 ago 2024 | 4,390 | 4,410 | 4,350 | 4,370 | 4,370 | 24.219.823 |
| 19 ago 2024 | 4,310 | 4,400 | 4,300 | 4,380 | 4,380 | 53.735.810 |
| 16 ago 2024 | 4,310 | 4,340 | 4,240 | 4,300 | 4,300 | 36.291.627 |
| 15 ago 2024 | 4,160 | 4,270 | 4,110 | 4,250 | 4,250 | 34.855.976 |
| 14 ago 2024 | 4,180 | 4,240 | 4,100 | 4,160 | 4,160 | 27.725.942 |
| 13 ago 2024 | 4,160 | 4,190 | 4,130 | 4,180 | 4,180 | 30.498.209 |
| 12 ago 2024 | 4,120 | 4,180 | 4,100 | 4,150 | 4,150 | 34.007.380 |
| 09 ago 2024 | 4,200 | 4,200 | 4,090 | 4,130 | 4,130 | 27.211.043 |
| 08 ago 2024 | 4,120 | 4,180 | 4,090 | 4,150 | 4,150 | 34.372.256 |
| 07 ago 2024 | 4,080 | 4,150 | 4,070 | 4,140 | 4,140 | 20.002.716 |
| 06 ago 2024 | 4,140 | 4,150 | 4,060 | 4,070 | 4,070 | 22.403.252 |
| 05 ago 2024 | 4,200 | 4,200 | 4,040 | 4,100 | 4,100 | 27.820.941 |
| 02 ago 2024 | 4,140 | 4,220 | 4,100 | 4,200 | 4,200 | 24.772.856 |
| 01 ago 2024 | 4,170 | 4,230 | 4,140 | 4,170 | 4,170 | 22.456.398 |
| 31 lug 2024 | 4,170 | 4,220 | 4,140 | 4,180 | 4,180 | 21.449.000 |
| 30 lug 2024 | 4,230 | 4,230 | 4,140 | 4,160 | 4,160 | 13.080.893 |
| 29 lug 2024 | 4,170 | 4,280 | 4,170 | 4,210 | 4,210 | 19.227.023 |
| 26 lug 2024 | 4,230 | 4,260 | 4,150 | 4,170 | 4,170 | 14.794.170 |
| 25 lug 2024 | 4,290 | 4,320 | 4,180 | 4,230 | 4,230 | 45.386.503 |
| 24 lug 2024 | 4,220 | 4,330 | 4,170 | 4,290 | 4,290 | 33.593.920 |
| 23 lug 2024 | 4,110 | 4,240 | 4,080 | 4,220 | 4,220 | 32.976.700 |
| 22 lug 2024 | 4,080 | 4,120 | 4,000 | 4,110 | 4,110 | 24.536.704 |
| 19 lug 2024 | 4,190 | 4,210 | 4,060 | 4,080 | 4,080 | 57.628.651 |
| 18 lug 2024 | 4,190 | 4,270 | 4,170 | 4,240 | 4,240 | 24.395.928 |
| 17 lug 2024 | 4,240 | 4,280 | 4,190 | 4,190 | 4,190 | 26.398.515 |
| 16 lug 2024 | 4,310 | 4,350 | 4,230 | 4,240 | 4,240 | 30.555.311 |
| 15 lug 2024 | 4,400 | 4,400 | 4,300 | 4,320 | 4,320 | 28.825.645 |
| 12 lug 2024 | 4,320 | 4,390 | 4,280 | 4,370 | 4,370 | 32.719.700 |
| 11 lug 2024 | 4,230 | 4,300 | 4,220 | 4,270 | 4,270 | 26.104.246 |
| 10 lug 2024 | 4,200 | 4,270 | 4,200 | 4,210 | 4,210 | 18.012.663 |
| 09 lug 2024 | 4,240 | 4,260 | 4,190 | 4,200 | 4,200 | 22.280.936 |
| 08 lug 2024 | 4,200 | 4,280 | 4,180 | 4,240 | 4,240 | 24.426.567 |
| 05 lug 2024 | - | - | - | - | - | - |
| 04 lug 2024 | 4,310 | 4,380 | 4,310 | 4,350 | 4,350 | 34.010.549 |
| 03 lug 2024 | 4,350 | 4,370 | 4,250 | 4,300 | 4,300 | 33.708.832 |
| 03 lug 2024 | 0.285971 Dividendo | |||||
| 02 lug 2024 | 4,510 | 4,650 | 4,510 | 4,560 | 4,274 | 89.555.125 |
| 28 giu 2024 | 4,480 | 4,610 | 4,480 | 4,580 | 4,293 | 57.423.300 |
| 27 giu 2024 | 4,510 | 4,570 | 4,450 | 4,540 | 4,255 | 86.396.147 |
| 26 giu 2024 | 4,430 | 4,580 | 4,430 | 4,520 | 4,237 | 46.760.340 |
| 25 giu 2024 | 4,480 | 4,560 | 4,460 | 4,510 | 4,227 | 52.158.516 |
| 24 giu 2024 | 4,450 | 4,510 | 4,390 | 4,490 | 4,208 | 43.464.736 |
| 21 giu 2024 | 4,460 | 4,530 | 4,440 | 4,450 | 4,171 | 44.120.181 |
| 20 giu 2024 | 4,480 | 4,550 | 4,450 | 4,530 | 4,246 | 50.959.226 |
| 19 giu 2024 | 4,310 | 4,490 | 4,310 | 4,480 | 4,199 | 59.564.464 |
| 18 giu 2024 | 4,300 | 4,360 | 4,270 | 4,300 | 4,030 | 27.789.642 |
| 17 giu 2024 | 4,310 | 4,350 | 4,270 | 4,300 | 4,030 | 50.172.900 |
| 14 giu 2024 | 4,340 | 4,390 | 4,300 | 4,310 | 4,040 | 48.848.248 |
| 13 giu 2024 | 4,380 | 4,430 | 4,290 | 4,350 | 4,077 | 67.368.240 |
| 12 giu 2024 | 4,450 | 4,460 | 4,350 | 4,380 | 4,105 | 47.746.219 |
| 11 giu 2024 | 4,550 | 4,550 | 4,430 | 4,480 | 4,199 | 49.582.990 |
| 07 giu 2024 | 4,490 | 4,600 | 4,490 | 4,570 | 4,283 | 59.961.530 |
| 06 giu 2024 | 4,470 | 4,530 | 4,470 | 4,490 | 4,208 | 24.011.013 |
| 05 giu 2024 | 4,470 | 4,590 | 4,460 | 4,470 | 4,190 | 27.625.000 |
| 04 giu 2024 | 4,500 | 4,510 | 4,440 | 4,470 | 4,190 | 24.477.240 |
| 03 giu 2024 | 4,420 | 4,520 | 4,420 | 4,460 | 4,180 | 33.082.800 |
| 31 mag 2024 | 4,500 | 4,590 | 4,400 | 4,410 | 4,133 | 85.593.262 |
| 30 mag 2024 | 4,490 | 4,540 | 4,440 | 4,460 | 4,180 | 34.379.950 |
| 29 mag 2024 | 4,560 | 4,610 | 4,490 | 4,510 | 4,227 | 28.662.174 |
| 28 mag 2024 | 4,620 | 4,650 | 4,570 | 4,580 | 4,293 | 19.139.000 |
| 27 mag 2024 | 4,530 | 4,650 | 4,520 | 4,610 | 4,321 | 58.884.030 |
| 24 mag 2024 | 4,530 | 4,680 | 4,490 | 4,530 | 4,246 | 42.842.000 |
| 23 mag 2024 | 4,590 | 4,590 | 4,500 | 4,550 | 4,265 | 35.566.799 |
| 22 mag 2024 | 4,570 | 4,690 | 4,540 | 4,590 | 4,302 | 61.294.399 |
| 21 mag 2024 | 4,550 | 4,580 | 4,500 | 4,560 | 4,274 | 44.399.015 |
| 20 mag 2024 | 4,570 | 4,620 | 4,530 | 4,560 | 4,274 | 49.439.560 |
| 17 mag 2024 | 4,560 | 4,600 | 4,520 | 4,570 | 4,283 | 61.746.083 |
| 16 mag 2024 | 4,440 | 4,590 | 4,410 | 4,560 | 4,274 | 82.892.597 |
| 14 mag 2024 | 4,460 | 4,470 | 4,370 | 4,390 | 4,115 | 45.926.067 |
| 13 mag 2024 | 4,460 | 4,490 | 4,400 | 4,430 | 4,152 | 77.392.232 |
| 10 mag 2024 | 4,250 | 4,600 | 4,250 | 4,470 | 4,190 | 207.783.431 |
| 09 mag 2024 | 4,160 | 4,220 | 4,120 | 4,210 | 3,946 | 29.638.768 |
| 08 mag 2024 | 4,190 | 4,220 | 4,140 | 4,140 | 3,880 | 25.498.499 |
| 07 mag 2024 | 4,150 | 4,190 | 4,130 | 4,180 | 3,918 | 36.757.300 |
| *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.