Italia markets close in 1 hour 18 minutes
FTSE MIB
33.510,09 -206,45 (-0,61%) Dow Jones
39.123,43 -46,09 (-0,12%) Nasdaq
17.848,20 -31,10 (-0,17%) Nikkei 225
40.074,69 +443,63 (+1,12%) Petrolio
83,69 +0,31 (+0,37%) Bitcoin EUR
58.115,08 -235,39 (-0,40%)
Innovent Biologics, Inc. (1801.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 lug 2024 | 36,850 | 39,100 | 36,850 | 37,400 | 37,400 | 4.411.391 |
| 28 giu 2024 | 39,000 | 39,250 | 36,600 | 36,800 | 36,800 | 8.441.281 |
| 27 giu 2024 | 39,500 | 39,600 | 38,250 | 39,050 | 39,050 | 4.281.335 |
| 26 giu 2024 | 38,500 | 39,700 | 37,550 | 39,500 | 39,500 | 9.132.364 |
| 25 giu 2024 | 37,200 | 38,150 | 36,900 | 37,950 | 37,950 | 4.441.163 |
| 24 giu 2024 | 36,300 | 37,450 | 36,300 | 37,300 | 37,300 | 4.192.040 |
| 21 giu 2024 | 37,150 | 37,950 | 36,600 | 36,800 | 36,800 | 5.993.903 |
| 20 giu 2024 | 38,350 | 39,250 | 36,750 | 37,150 | 37,150 | 10.756.021 |
| 19 giu 2024 | 37,000 | 38,550 | 37,000 | 38,150 | 38,150 | 4.987.832 |
| 18 giu 2024 | 38,400 | 38,850 | 37,100 | 37,400 | 37,400 | 5.431.783 |
| 17 giu 2024 | 37,750 | 39,000 | 37,700 | 38,050 | 38,050 | 5.597.889 |
| 14 giu 2024 | 36,300 | 38,400 | 36,300 | 38,300 | 38,300 | 10.033.932 |
| 13 giu 2024 | 35,350 | 36,450 | 35,350 | 36,250 | 36,250 | 4.044.757 |
| 12 giu 2024 | 34,850 | 35,950 | 34,300 | 35,300 | 35,300 | 4.054.200 |
| 11 giu 2024 | 36,100 | 36,250 | 34,500 | 34,850 | 34,850 | 4.824.110 |
| 07 giu 2024 | 35,950 | 36,200 | 35,450 | 35,800 | 35,800 | 2.428.439 |
| 06 giu 2024 | 37,400 | 37,650 | 35,600 | 35,750 | 35,750 | 4.139.287 |
| 05 giu 2024 | 36,850 | 37,500 | 36,450 | 37,100 | 37,100 | 5.682.481 |
| 04 giu 2024 | 34,500 | 36,950 | 34,150 | 36,800 | 36,800 | 6.566.248 |
| 03 giu 2024 | 35,100 | 35,450 | 34,100 | 34,400 | 34,400 | 5.078.754 |
| 31 mag 2024 | 36,200 | 36,800 | 34,900 | 35,200 | 35,200 | 9.758.852 |
| 30 mag 2024 | 35,800 | 36,600 | 35,050 | 35,250 | 35,250 | 3.789.772 |
| 29 mag 2024 | 36,350 | 36,700 | 35,200 | 35,800 | 35,800 | 7.693.126 |
| 28 mag 2024 | 36,150 | 37,550 | 35,950 | 36,800 | 36,800 | 5.504.891 |
| 27 mag 2024 | 35,900 | 36,600 | 35,000 | 36,150 | 36,150 | 5.317.988 |
| 24 mag 2024 | 36,650 | 37,650 | 34,750 | 35,900 | 35,900 | 11.277.147 |
| 23 mag 2024 | 38,000 | 38,000 | 36,650 | 37,000 | 37,000 | 4.720.485 |
| 22 mag 2024 | 38,450 | 38,900 | 37,600 | 38,000 | 38,000 | 3.666.035 |
| 21 mag 2024 | 40,300 | 40,300 | 38,050 | 38,200 | 38,200 | 7.394.060 |
| 20 mag 2024 | 39,400 | 41,300 | 39,400 | 40,150 | 40,150 | 6.270.008 |
| 17 mag 2024 | 39,800 | 40,650 | 39,350 | 40,050 | 40,050 | 6.899.109 |
| 16 mag 2024 | 40,450 | 40,450 | 38,950 | 39,800 | 39,800 | 5.678.689 |
| 14 mag 2024 | 39,200 | 40,850 | 39,200 | 39,450 | 39,450 | 4.647.130 |
| 13 mag 2024 | 41,750 | 41,800 | 39,400 | 39,500 | 39,500 | 8.373.208 |
| 10 mag 2024 | 40,700 | 41,800 | 40,150 | 41,400 | 41,400 | 7.296.405 |
| 09 mag 2024 | 39,850 | 40,950 | 39,800 | 40,550 | 40,550 | 5.760.382 |
| 08 mag 2024 | 39,650 | 41,000 | 39,000 | 40,000 | 40,000 | 6.119.654 |
| 07 mag 2024 | 40,600 | 40,700 | 39,650 | 39,900 | 39,900 | 5.391.500 |
| 06 mag 2024 | 41,000 | 41,700 | 39,550 | 40,500 | 40,500 | 9.315.540 |
| 03 mag 2024 | 42,000 | 42,550 | 39,950 | 40,900 | 40,900 | 7.413.177 |
| 02 mag 2024 | 38,100 | 42,000 | 37,500 | 41,850 | 41,850 | 7.914.927 |
| 30 apr 2024 | 39,500 | 40,400 | 38,000 | 38,250 | 38,250 | 8.629.492 |
| 29 apr 2024 | 39,500 | 40,500 | 38,850 | 39,750 | 39,750 | 8.879.787 |
| 26 apr 2024 | 39,150 | 39,950 | 38,500 | 39,150 | 39,150 | 7.286.643 |
| 25 apr 2024 | 38,150 | 39,700 | 37,950 | 38,550 | 38,550 | 7.877.936 |
| 24 apr 2024 | 36,300 | 38,500 | 35,900 | 38,150 | 38,150 | 9.468.453 |
| 23 apr 2024 | 34,600 | 36,650 | 34,100 | 36,150 | 36,150 | 8.682.141 |
| 22 apr 2024 | 33,650 | 34,750 | 32,450 | 33,950 | 33,950 | 6.874.289 |
| 19 apr 2024 | 33,550 | 33,550 | 32,300 | 33,200 | 33,200 | 5.694.087 |
| 18 apr 2024 | 34,000 | 34,450 | 33,300 | 33,700 | 33,700 | 8.517.389 |
| 17 apr 2024 | 34,700 | 35,000 | 33,800 | 34,300 | 34,300 | 6.394.614 |
| 16 apr 2024 | 35,850 | 36,350 | 34,200 | 34,700 | 34,700 | 5.838.579 |
| 15 apr 2024 | 36,950 | 37,250 | 35,550 | 35,850 | 35,850 | 5.788.923 |
| 12 apr 2024 | 37,750 | 38,250 | 36,950 | 37,350 | 37,350 | 3.804.624 |
| 11 apr 2024 | 36,850 | 37,650 | 36,600 | 37,400 | 37,400 | 5.970.402 |
| 10 apr 2024 | 37,900 | 38,200 | 36,800 | 37,500 | 37,500 | 5.468.693 |
| 09 apr 2024 | 36,600 | 38,200 | 35,850 | 38,050 | 38,050 | 6.922.562 |
| 08 apr 2024 | 35,800 | 37,300 | 35,500 | 36,550 | 36,550 | 5.116.792 |
| 05 apr 2024 | 35,800 | 36,200 | 34,900 | 35,750 | 35,750 | 1.548.650 |
| 03 apr 2024 | 37,200 | 37,350 | 35,850 | 36,150 | 36,150 | 6.456.354 |
| 02 apr 2024 | 38,350 | 38,900 | 36,450 | 37,700 | 37,700 | 6.894.983 |
| 28 mar 2024 | 38,450 | 38,750 | 37,500 | 37,700 | 37,700 | 7.021.800 |
| 27 mar 2024 | 38,400 | 39,100 | 38,000 | 38,450 | 38,450 | 5.589.408 |
| 26 mar 2024 | 37,400 | 38,950 | 37,100 | 38,550 | 38,550 | 7.182.908 |
| 25 mar 2024 | 35,700 | 38,300 | 35,700 | 37,300 | 37,300 | 10.764.021 |
| 22 mar 2024 | 38,000 | 38,000 | 34,850 | 36,000 | 36,000 | 23.378.700 |
| 21 mar 2024 | 39,400 | 39,800 | 37,600 | 38,100 | 38,100 | 10.219.987 |
| 20 mar 2024 | 38,900 | 40,050 | 38,900 | 39,350 | 39,350 | 8.376.356 |
| 19 mar 2024 | 41,850 | 42,300 | 38,550 | 38,800 | 38,800 | 16.229.723 |
| 18 mar 2024 | 43,050 | 43,050 | 40,750 | 42,300 | 42,300 | 11.311.925 |
| 15 mar 2024 | 41,350 | 43,300 | 40,700 | 42,650 | 42,650 | 16.196.328 |
| 14 mar 2024 | 46,000 | 46,150 | 39,200 | 41,350 | 41,350 | 35.511.421 |
| 13 mar 2024 | 40,550 | 44,500 | 38,800 | 43,850 | 43,850 | 14.405.651 |
| 12 mar 2024 | 40,150 | 41,400 | 39,750 | 40,550 | 40,550 | 4.077.739 |
| 11 mar 2024 | 39,800 | 40,200 | 39,100 | 40,000 | 40,000 | 2.907.781 |
| 08 mar 2024 | 38,650 | 40,000 | 38,650 | 39,350 | 39,350 | 4.452.015 |
| 07 mar 2024 | 38,150 | 39,100 | 37,550 | 38,500 | 38,500 | 7.078.707 |
| 06 mar 2024 | 39,150 | 39,400 | 38,050 | 38,750 | 38,750 | 8.067.582 |
| 05 mar 2024 | 41,550 | 41,900 | 38,950 | 39,150 | 39,150 | 7.053.040 |
| 04 mar 2024 | 39,850 | 41,800 | 39,850 | 41,700 | 41,700 | 7.097.044 |
| 01 mar 2024 | 42,500 | 42,500 | 39,200 | 39,700 | 39,700 | 11.681.743 |
| 29 feb 2024 | 42,050 | 43,200 | 41,750 | 42,350 | 42,350 | 21.856.321 |
| 28 feb 2024 | 43,300 | 43,850 | 41,250 | 42,050 | 42,050 | 11.475.525 |
| 27 feb 2024 | 39,750 | 42,250 | 39,550 | 42,200 | 42,200 | 7.508.440 |
| 26 feb 2024 | 39,800 | 40,800 | 39,100 | 39,350 | 39,350 | 7.573.053 |
| 23 feb 2024 | 39,500 | 40,600 | 39,250 | 39,800 | 39,800 | 8.885.019 |
| 22 feb 2024 | 39,750 | 40,500 | 39,250 | 40,000 | 40,000 | 7.262.773 |
| 21 feb 2024 | 40,250 | 41,100 | 39,650 | 39,750 | 39,750 | 8.008.782 |
| 20 feb 2024 | 38,750 | 41,500 | 38,750 | 40,150 | 40,150 | 11.148.291 |
| 19 feb 2024 | 40,100 | 40,150 | 37,650 | 38,750 | 38,750 | 7.770.318 |
| 16 feb 2024 | 37,250 | 40,750 | 37,100 | 40,100 | 40,100 | 7.992.777 |
| 15 feb 2024 | 36,450 | 37,900 | 35,800 | 37,300 | 37,300 | 4.939.397 |
| 14 feb 2024 | 35,600 | 36,900 | 34,450 | 36,450 | 36,450 | 9.059.222 |
| 09 feb 2024 | 36,150 | 36,150 | 36,150 | 36,150 | 36,150 | - |
| 08 feb 2024 | 34,750 | 35,950 | 34,200 | 34,700 | 34,700 | 9.183.794 |
| 07 feb 2024 | 33,600 | 36,150 | 33,600 | 34,750 | 34,750 | 21.530.572 |
| 06 feb 2024 | 29,950 | 33,300 | 28,300 | 33,000 | 33,000 | 22.479.366 |
| 05 feb 2024 | 31,700 | 31,700 | 29,700 | 30,100 | 30,100 | 14.412.025 |
| 02 feb 2024 | 33,000 | 33,950 | 31,300 | 31,950 | 31,950 | 11.229.606 |
| 01 feb 2024 | 31,850 | 33,550 | 31,350 | 33,000 | 33,000 | 10.056.607 |
| *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.