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
58.512,11 +3.614,57 (+6,58%)
China Communications Construction Company Limited (1800.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,290 | 4,320 | 4,240 | 4,260 | 4,260 | 4.851.531 |
| 02 mag 2024 | 4,240 | 4,250 | 4,180 | 4,250 | 4,250 | 8.107.250 |
| 30 apr 2024 | 4,330 | 4,350 | 4,210 | 4,240 | 4,240 | 23.463.923 |
| 29 apr 2024 | 4,290 | 4,350 | 4,290 | 4,290 | 4,290 | 16.935.110 |
| 26 apr 2024 | 4,250 | 4,320 | 4,250 | 4,280 | 4,280 | 19.522.303 |
| 25 apr 2024 | 4,180 | 4,250 | 4,170 | 4,220 | 4,220 | 10.045.783 |
| 24 apr 2024 | 4,150 | 4,200 | 4,130 | 4,180 | 4,180 | 10.435.370 |
| 23 apr 2024 | 4,150 | 4,160 | 4,110 | 4,120 | 4,120 | 10.999.190 |
| 22 apr 2024 | 4,180 | 4,220 | 4,130 | 4,140 | 4,140 | 12.340.000 |
| 19 apr 2024 | 4,160 | 4,200 | 4,120 | 4,170 | 4,170 | 7.600.000 |
| 18 apr 2024 | 4,180 | 4,200 | 4,120 | 4,150 | 4,150 | 11.963.000 |
| 17 apr 2024 | 4,070 | 4,190 | 4,050 | 4,150 | 4,150 | 14.075.100 |
| 16 apr 2024 | 4,180 | 4,210 | 4,020 | 4,030 | 4,030 | 31.724.309 |
| 15 apr 2024 | 3,920 | 4,190 | 3,920 | 4,160 | 4,160 | 35.157.690 |
| 12 apr 2024 | 3,990 | 4,030 | 3,940 | 3,950 | 3,950 | 9.808.580 |
| 11 apr 2024 | 3,970 | 4,050 | 3,930 | 3,990 | 3,990 | 14.487.967 |
| 10 apr 2024 | 4,000 | 4,050 | 3,960 | 3,970 | 3,970 | 14.792.975 |
| 09 apr 2024 | 4,080 | 4,080 | 3,980 | 3,990 | 3,990 | 15.065.182 |
| 08 apr 2024 | 4,000 | 4,080 | 3,970 | 4,050 | 4,050 | 12.622.114 |
| 05 apr 2024 | 4,010 | 4,040 | 3,960 | 3,980 | 3,980 | 3.698.241 |
| 03 apr 2024 | 4,000 | 4,070 | 3,980 | 4,040 | 4,040 | 16.248.837 |
| 02 apr 2024 | 3,910 | 4,030 | 3,890 | 4,030 | 4,030 | 69.079.905 |
| 28 mar 2024 | 3,700 | 3,700 | 3,650 | 3,690 | 3,690 | 5.735.733 |
| 27 mar 2024 | 3,740 | 3,750 | 3,670 | 3,690 | 3,690 | 8.247.300 |
| 26 mar 2024 | 3,740 | 3,770 | 3,710 | 3,720 | 3,720 | 6.951.725 |
| 25 mar 2024 | 3,740 | 3,780 | 3,720 | 3,730 | 3,730 | 5.773.764 |
| 22 mar 2024 | 3,770 | 3,790 | 3,700 | 3,740 | 3,740 | 9.636.000 |
| 21 mar 2024 | 3,770 | 3,810 | 3,760 | 3,760 | 3,760 | 6.164.461 |
| 20 mar 2024 | 3,780 | 3,790 | 3,750 | 3,750 | 3,750 | 3.832.000 |
| 19 mar 2024 | 3,810 | 3,830 | 3,760 | 3,770 | 3,770 | 7.085.100 |
| 18 mar 2024 | 3,780 | 3,870 | 3,760 | 3,810 | 3,810 | 12.803.800 |
| 15 mar 2024 | 3,800 | 3,800 | 3,730 | 3,760 | 3,760 | 5.074.000 |
| 14 mar 2024 | 3,780 | 3,850 | 3,760 | 3,780 | 3,780 | 12.398.397 |
| 13 mar 2024 | 3,810 | 3,810 | 3,740 | 3,760 | 3,760 | 10.455.812 |
| 12 mar 2024 | 3,810 | 3,850 | 3,800 | 3,810 | 3,810 | 13.538.693 |
| 11 mar 2024 | 3,850 | 3,890 | 3,810 | 3,820 | 3,820 | 11.576.429 |
| 08 mar 2024 | 3,740 | 3,840 | 3,730 | 3,840 | 3,840 | 14.896.393 |
| 07 mar 2024 | 3,740 | 3,830 | 3,720 | 3,730 | 3,730 | 12.121.381 |
| 06 mar 2024 | 3,740 | 3,770 | 3,710 | 3,740 | 3,740 | 10.579.727 |
| 05 mar 2024 | 3,720 | 3,770 | 3,700 | 3,740 | 3,740 | 5.846.422 |
| 04 mar 2024 | 3,750 | 3,770 | 3,710 | 3,760 | 3,760 | 11.849.646 |
| 01 mar 2024 | 3,730 | 3,760 | 3,730 | 3,750 | 3,750 | 7.609.000 |
| 29 feb 2024 | 3,700 | 3,760 | 3,700 | 3,730 | 3,730 | 8.586.000 |
| 28 feb 2024 | 3,800 | 3,840 | 3,670 | 3,700 | 3,700 | 21.739.060 |
| 27 feb 2024 | 3,800 | 3,800 | 3,750 | 3,780 | 3,780 | 10.494.618 |
| 26 feb 2024 | 3,860 | 3,870 | 3,790 | 3,790 | 3,790 | 11.223.194 |
| 23 feb 2024 | 3,820 | 3,900 | 3,780 | 3,850 | 3,850 | 19.382.262 |
| 22 feb 2024 | 3,800 | 3,840 | 3,740 | 3,820 | 3,820 | 14.829.244 |
| 21 feb 2024 | 3,700 | 3,860 | 3,680 | 3,800 | 3,800 | 25.483.900 |
| 20 feb 2024 | 3,640 | 3,710 | 3,640 | 3,700 | 3,700 | 12.382.025 |
| 19 feb 2024 | 3,670 | 3,680 | 3,600 | 3,640 | 3,640 | 10.758.289 |
| 16 feb 2024 | 3,540 | 3,690 | 3,520 | 3,670 | 3,670 | 5.325.005 |
| 15 feb 2024 | 3,510 | 3,560 | 3,480 | 3,560 | 3,560 | 4.522.371 |
| 14 feb 2024 | 3,470 | 3,540 | 3,450 | 3,540 | 3,540 | 4.938.371 |
| 09 feb 2024 | 3,540 | 3,570 | 3,470 | 3,530 | 3,530 | 2.840.000 |
| 08 feb 2024 | 3,560 | 3,580 | 3,500 | 3,580 | 3,580 | 13.214.549 |
| 07 feb 2024 | 3,560 | 3,630 | 3,480 | 3,530 | 3,530 | 17.605.624 |
| 06 feb 2024 | 3,450 | 3,570 | 3,420 | 3,540 | 3,540 | 25.515.327 |
| 05 feb 2024 | 3,520 | 3,560 | 3,430 | 3,460 | 3,460 | 15.991.040 |
| 02 feb 2024 | 3,510 | 3,650 | 3,470 | 3,570 | 3,570 | 24.142.844 |
| 01 feb 2024 | 3,610 | 3,620 | 3,460 | 3,500 | 3,500 | 28.366.604 |
| 31 gen 2024 | 3,680 | 3,740 | 3,540 | 3,590 | 3,590 | 25.191.000 |
| 30 gen 2024 | 3,780 | 3,830 | 3,660 | 3,680 | 3,680 | 34.397.400 |
| 29 gen 2024 | 3,780 | 3,970 | 3,710 | 3,750 | 3,750 | 59.408.613 |
| 26 gen 2024 | 3,720 | 3,840 | 3,650 | 3,680 | 3,680 | 37.893.852 |
| 25 gen 2024 | 3,450 | 3,720 | 3,440 | 3,690 | 3,690 | 66.777.337 |
| 24 gen 2024 | 3,240 | 3,430 | 3,230 | 3,430 | 3,430 | 19.937.380 |
| 23 gen 2024 | 3,190 | 3,250 | 3,190 | 3,230 | 3,230 | 9.020.162 |
| 22 gen 2024 | 3,280 | 3,310 | 3,160 | 3,220 | 3,220 | 11.311.798 |
| 19 gen 2024 | 3,330 | 3,330 | 3,270 | 3,290 | 3,290 | 2.837.000 |
| 18 gen 2024 | 3,280 | 3,330 | 3,280 | 3,320 | 3,320 | 2.886.926 |
| 17 gen 2024 | 3,380 | 3,390 | 3,290 | 3,300 | 3,300 | 9.233.000 |
| 16 gen 2024 | 3,450 | 3,450 | 3,380 | 3,400 | 3,400 | 6.406.081 |
| 15 gen 2024 | 3,410 | 3,450 | 3,400 | 3,440 | 3,440 | 4.586.516 |
| 12 gen 2024 | 3,400 | 3,460 | 3,400 | 3,420 | 3,420 | 1.781.000 |
| 11 gen 2024 | 3,400 | 3,430 | 3,370 | 3,400 | 3,400 | 3.869.601 |
| 10 gen 2024 | 3,400 | 3,430 | 3,370 | 3,400 | 3,400 | 3.877.258 |
| 09 gen 2024 | 3,420 | 3,450 | 3,400 | 3,400 | 3,400 | 3.284.318 |
| 08 gen 2024 | 3,500 | 3,510 | 3,390 | 3,420 | 3,420 | 8.531.286 |
| 05 gen 2024 | 3,450 | 3,550 | 3,450 | 3,490 | 3,490 | 10.329.715 |
| 04 gen 2024 | 3,430 | 3,470 | 3,430 | 3,470 | 3,470 | 2.918.419 |
| 03 gen 2024 | 3,410 | 3,460 | 3,400 | 3,440 | 3,440 | 3.649.954 |
| 02 gen 2024 | 3,480 | 3,500 | 3,420 | 3,430 | 3,430 | 5.445.000 |
| 29 dic 2023 | 3,460 | 3,480 | 3,440 | 3,480 | 3,480 | 4.904.090 |
| 28 dic 2023 | 3,360 | 3,450 | 3,360 | 3,450 | 3,450 | 6.640.628 |
| 27 dic 2023 | 3,400 | 3,410 | 3,360 | 3,380 | 3,380 | 8.005.700 |
| 22 dic 2023 | 3,380 | 3,430 | 3,370 | 3,400 | 3,400 | 5.513.016 |
| 21 dic 2023 | 3,330 | 3,410 | 3,330 | 3,410 | 3,410 | 5.815.879 |
| 20 dic 2023 | 3,370 | 3,390 | 3,330 | 3,350 | 3,350 | 6.361.000 |
| 19 dic 2023 | 3,380 | 3,390 | 3,340 | 3,360 | 3,360 | 4.944.000 |
| 18 dic 2023 | 3,420 | 3,470 | 3,380 | 3,390 | 3,390 | 7.672.000 |
| 15 dic 2023 | 3,410 | 3,470 | 3,410 | 3,450 | 3,450 | 6.225.000 |
| 14 dic 2023 | 3,410 | 3,420 | 3,380 | 3,400 | 3,400 | 7.193.864 |
| 13 dic 2023 | 3,440 | 3,440 | 3,360 | 3,390 | 3,390 | 4.473.848 |
| 12 dic 2023 | 3,380 | 3,460 | 3,370 | 3,440 | 3,440 | 8.357.051 |
| 11 dic 2023 | 3,440 | 3,440 | 3,360 | 3,400 | 3,400 | 8.553.144 |
| 08 dic 2023 | 3,430 | 3,450 | 3,410 | 3,440 | 3,440 | 2.417.568 |
| 07 dic 2023 | 3,440 | 3,440 | 3,400 | 3,440 | 3,440 | 5.504.653 |
| 06 dic 2023 | 3,410 | 3,460 | 3,410 | 3,440 | 3,440 | 4.459.279 |
| 05 dic 2023 | 3,440 | 3,450 | 3,410 | 3,410 | 3,410 | 4.737.275 |
| *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.