Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.354,04 +1.410,96 (+2,35%)
Xinte Energy Co., Ltd. (1799.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 9,240 | 9,270 | 9,110 | 9,200 | 9,200 | 3.989.200 |
| 16 mag 2024 | 9,030 | 9,190 | 8,950 | 9,150 | 9,150 | 3.888.000 |
| 14 mag 2024 | 9,250 | 9,410 | 9,020 | 9,030 | 9,030 | 2.319.200 |
| 13 mag 2024 | 9,220 | 9,340 | 8,960 | 9,290 | 9,290 | 2.822.000 |
| 10 mag 2024 | 9,240 | 9,300 | 9,050 | 9,200 | 9,200 | 2.306.000 |
| 09 mag 2024 | 8,920 | 9,260 | 8,920 | 9,200 | 9,200 | 3.382.800 |
| 08 mag 2024 | 9,180 | 9,180 | 8,870 | 8,910 | 8,910 | 1.485.600 |
| 07 mag 2024 | 9,060 | 9,390 | 9,060 | 9,190 | 9,190 | 1.877.600 |
| 06 mag 2024 | 9,380 | 9,380 | 8,820 | 9,090 | 9,090 | 3.562.800 |
| 03 mag 2024 | 9,150 | 9,420 | 9,100 | 9,400 | 9,400 | 1.283.700 |
| 02 mag 2024 | 8,790 | 9,020 | 8,710 | 9,020 | 9,020 | 1.060.000 |
| 30 apr 2024 | 8,640 | 8,900 | 8,640 | 8,790 | 8,790 | 1.657.800 |
| 29 apr 2024 | 8,520 | 8,870 | 8,380 | 8,800 | 8,800 | 2.894.800 |
| 26 apr 2024 | 8,240 | 8,590 | 8,120 | 8,520 | 8,520 | 3.172.353 |
| 25 apr 2024 | 8,160 | 8,350 | 8,150 | 8,170 | 8,170 | 1.780.400 |
| 24 apr 2024 | 8,380 | 8,380 | 7,960 | 8,170 | 8,170 | 3.386.800 |
| 23 apr 2024 | 8,770 | 8,770 | 8,100 | 8,250 | 8,250 | 4.616.000 |
| 22 apr 2024 | 9,070 | 9,080 | 8,620 | 8,720 | 8,720 | 2.685.200 |
| 19 apr 2024 | 9,330 | 9,340 | 9,010 | 9,020 | 9,020 | 1.270.400 |
| 18 apr 2024 | 9,260 | 9,550 | 9,200 | 9,510 | 9,510 | 1.632.000 |
| 17 apr 2024 | 9,280 | 9,430 | 9,220 | 9,370 | 9,370 | 798.800 |
| 16 apr 2024 | 9,490 | 9,520 | 9,270 | 9,320 | 9,320 | 1.399.600 |
| 15 apr 2024 | 9,210 | 9,540 | 9,160 | 9,420 | 9,420 | 1.390.000 |
| 12 apr 2024 | 9,640 | 9,700 | 9,200 | 9,270 | 9,270 | 2.710.000 |
| 11 apr 2024 | 10,060 | 10,060 | 9,580 | 9,630 | 9,630 | 4.469.200 |
| 10 apr 2024 | 10,120 | 10,260 | 10,000 | 10,120 | 10,120 | 1.520.400 |
| 09 apr 2024 | 10,180 | 10,240 | 9,960 | 10,120 | 10,120 | 970.628 |
| 08 apr 2024 | 9,900 | 10,200 | 9,900 | 10,040 | 10,040 | 1.699.600 |
| 05 apr 2024 | 10,140 | 10,180 | 9,800 | 9,890 | 9,890 | 1.381.600 |
| 03 apr 2024 | 10,160 | 10,280 | 10,080 | 10,140 | 10,140 | 761.200 |
| 02 apr 2024 | 10,500 | 10,600 | 10,020 | 10,140 | 10,140 | 3.308.400 |
| 28 mar 2024 | 10,040 | 10,540 | 10,040 | 10,460 | 10,460 | 3.319.400 |
| 27 mar 2024 | 10,000 | 10,440 | 9,810 | 10,080 | 10,080 | 3.788.400 |
| 26 mar 2024 | 9,980 | 10,400 | 9,890 | 10,320 | 10,320 | 2.754.400 |
| 25 mar 2024 | 10,200 | 10,200 | 9,820 | 9,900 | 9,900 | 3.406.400 |
| 22 mar 2024 | 10,500 | 10,500 | 9,960 | 10,040 | 10,040 | 4.569.939 |
| 21 mar 2024 | 11,300 | 11,320 | 10,600 | 10,620 | 10,620 | 7.365.400 |
| 20 mar 2024 | 11,720 | 11,720 | 11,080 | 11,180 | 11,180 | 4.622.800 |
| 19 mar 2024 | 11,340 | 11,780 | 11,180 | 11,520 | 11,520 | 4.524.030 |
| 18 mar 2024 | 11,140 | 11,500 | 11,140 | 11,340 | 11,340 | 1.991.600 |
| 15 mar 2024 | 11,320 | 11,400 | 10,920 | 11,140 | 11,140 | 2.633.600 |
| 14 mar 2024 | 11,520 | 12,020 | 11,280 | 11,400 | 11,400 | 3.425.600 |
| 13 mar 2024 | 11,680 | 11,680 | 11,340 | 11,520 | 11,520 | 1.780.000 |
| 12 mar 2024 | 11,800 | 11,800 | 11,420 | 11,660 | 11,660 | 3.645.200 |
| 11 mar 2024 | 11,380 | 11,800 | 11,200 | 11,800 | 11,800 | 5.018.000 |
| 08 mar 2024 | 10,580 | 11,260 | 10,580 | 11,260 | 11,260 | 5.692.400 |
| 07 mar 2024 | 10,680 | 10,800 | 10,420 | 10,460 | 10,460 | 1.468.200 |
| 06 mar 2024 | 10,100 | 10,940 | 10,100 | 10,760 | 10,760 | 2.980.200 |
| 05 mar 2024 | 10,260 | 10,260 | 9,920 | 10,100 | 10,100 | 1.446.400 |
| 04 mar 2024 | 10,300 | 10,540 | 10,260 | 10,300 | 10,300 | 1.216.800 |
| 01 mar 2024 | 10,460 | 10,480 | 10,200 | 10,280 | 10,280 | 1.579.600 |
| 29 feb 2024 | 9,890 | 10,540 | 9,890 | 10,460 | 10,460 | 5.714.400 |
| 28 feb 2024 | 10,220 | 10,640 | 9,820 | 9,890 | 9,890 | 1.870.800 |
| 27 feb 2024 | 10,300 | 10,340 | 10,100 | 10,240 | 10,240 | 1.166.000 |
| 26 feb 2024 | 10,520 | 10,520 | 10,200 | 10,280 | 10,280 | 1.278.800 |
| 23 feb 2024 | 10,240 | 10,660 | 10,200 | 10,500 | 10,500 | 2.293.600 |
| 22 feb 2024 | 9,780 | 10,260 | 9,730 | 10,260 | 10,260 | 1.076.400 |
| 21 feb 2024 | 9,550 | 9,930 | 9,550 | 9,780 | 9,780 | 1.291.300 |
| 20 feb 2024 | 9,490 | 9,640 | 9,420 | 9,590 | 9,590 | 572.000 |
| 19 feb 2024 | 9,690 | 9,690 | 9,310 | 9,500 | 9,500 | 2.640.657 |
| 16 feb 2024 | 9,430 | 9,780 | 9,330 | 9,740 | 9,740 | 1.479.002 |
| 15 feb 2024 | 9,500 | 9,500 | 9,280 | 9,380 | 9,380 | 550.800 |
| 14 feb 2024 | 9,180 | 9,420 | 8,950 | 9,350 | 9,350 | 766.000 |
| 09 feb 2024 | 9,250 | 9,250 | 9,250 | 9,250 | 9,250 | - |
| 08 feb 2024 | 9,170 | 9,690 | 9,120 | 9,560 | 9,560 | 2.848.800 |
| 07 feb 2024 | 9,260 | 9,440 | 9,070 | 9,130 | 9,130 | 1.011.200 |
| 06 feb 2024 | 9,000 | 9,480 | 9,000 | 9,260 | 9,260 | 1.399.194 |
| 05 feb 2024 | 9,030 | 9,120 | 8,770 | 8,920 | 8,920 | 2.674.798 |
| 02 feb 2024 | 9,190 | 9,290 | 9,010 | 9,120 | 9,120 | 1.301.600 |
| 01 feb 2024 | 9,080 | 9,160 | 8,860 | 9,040 | 9,040 | 1.239.600 |
| 31 gen 2024 | 9,000 | 9,080 | 8,760 | 8,810 | 8,810 | 1.535.200 |
| 30 gen 2024 | 9,100 | 9,150 | 8,960 | 9,080 | 9,080 | 1.402.400 |
| 29 gen 2024 | 9,510 | 9,660 | 9,000 | 9,060 | 9,060 | 1.506.800 |
| 26 gen 2024 | 9,690 | 9,740 | 9,390 | 9,450 | 9,450 | 1.794.800 |
| 25 gen 2024 | 9,520 | 9,620 | 9,230 | 9,590 | 9,590 | 1.749.200 |
| 24 gen 2024 | 9,000 | 9,500 | 9,000 | 9,450 | 9,450 | 1.765.200 |
| 23 gen 2024 | 8,690 | 9,060 | 8,590 | 8,910 | 8,910 | 1.192.400 |
| 22 gen 2024 | 9,310 | 9,310 | 8,680 | 8,720 | 8,720 | 2.121.600 |
| 19 gen 2024 | 9,480 | 9,480 | 9,160 | 9,240 | 9,240 | 1.281.600 |
| 18 gen 2024 | 9,460 | 9,500 | 9,070 | 9,500 | 9,500 | 2.076.400 |
| 17 gen 2024 | 9,760 | 9,760 | 9,140 | 9,190 | 9,190 | 1.878.000 |
| 16 gen 2024 | 9,810 | 10,020 | 9,700 | 9,760 | 9,760 | 575.200 |
| 15 gen 2024 | 10,080 | 10,080 | 10,080 | 10,080 | 10,080 | - |
| 12 gen 2024 | 10,140 | 10,280 | 10,040 | 10,100 | 10,100 | 777.200 |
| 11 gen 2024 | 10,140 | 10,340 | 10,020 | 10,240 | 10,240 | 1.653.600 |
| 10 gen 2024 | 10,460 | 10,480 | 10,120 | 10,160 | 10,160 | 755.200 |
| 09 gen 2024 | 10,440 | 10,760 | 10,280 | 10,320 | 10,320 | 822.000 |
| 08 gen 2024 | 10,520 | 10,520 | 10,200 | 10,220 | 10,220 | 1.310.400 |
| 05 gen 2024 | 10,800 | 10,800 | 10,460 | 10,520 | 10,520 | 728.598 |
| 04 gen 2024 | 10,620 | 10,820 | 10,380 | 10,800 | 10,800 | 1.288.400 |
| 03 gen 2024 | 10,580 | 10,720 | 10,460 | 10,540 | 10,540 | 610.000 |
| 02 gen 2024 | 10,980 | 10,980 | 10,580 | 10,660 | 10,660 | 1.264.400 |
| 29 dic 2023 | 10,920 | 11,040 | 10,800 | 10,940 | 10,940 | 1.439.600 |
| 28 dic 2023 | 10,220 | 11,080 | 10,220 | 10,940 | 10,940 | 3.622.000 |
| 27 dic 2023 | 10,320 | 10,320 | 10,120 | 10,240 | 10,240 | 930.800 |
| 22 dic 2023 | 10,380 | 10,420 | 10,200 | 10,320 | 10,320 | 1.942.400 |
| 21 dic 2023 | 10,020 | 10,360 | 10,020 | 10,340 | 10,340 | 1.404.000 |
| 20 dic 2023 | 10,120 | 10,360 | 10,040 | 10,140 | 10,140 | 986.672 |
| 19 dic 2023 | 9,980 | 10,160 | 9,970 | 10,100 | 10,100 | 829.000 |
| 18 dic 2023 | 10,200 | 10,380 | 9,980 | 10,060 | 10,060 | 1.626.568 |
| *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.