Italia markets closed

Xiaomi Corporation (1810.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a portafoglio
19,300+0,240 (+1,26%)
Alla chiusura: 4:08PM HKT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 202119,06019,62019,04019,30019,30087.365.450
26 nov 202119,48019,50019,02019,06019,060106.126.117
25 nov 202119,26019,76019,02019,58019,580100.291.014
24 nov 202120,50020,60019,02019,26019,260395.151.127
23 nov 202120,80021,05020,50020,70020,70066.921.709
22 nov 202121,10021,50020,60020,90020,90085.143.716
19 nov 202120,90021,20020,60021,15021,15046.863.434
18 nov 202121,55021,70020,90021,15021,15094.304.096
17 nov 202121,80021,95021,50021,75021,75041.554.266
16 nov 202121,35022,00021,30021,80021,80088.859.170
15 nov 202121,30021,60021,15021,30021,30044.419.092
12 nov 202121,30021,45020,80021,15021,15057.035.815
11 nov 202120,30021,25020,30021,05021,05081.741.335
10 nov 202120,35020,65020,05020,60020,60083.863.860
09 nov 202120,50020,60020,20020,35020,35047.569.497
08 nov 202120,40020,60020,05020,35020,35076.288.436
05 nov 202120,55020,85020,30020,40020,40064.422.173
04 nov 202120,55020,75020,30020,75020,75069.581.543
03 nov 202120,90021,25020,10020,45020,450153.430.240
02 nov 202121,60021,85020,90021,00021,00061.162.682
01 nov 202121,10021,50020,90021,25021,25059.219.904
29 ott 202121,80021,85021,15021,35021,35093.571.949
28 ott 202122,15022,20021,65021,85021,85056.988.436
27 ott 202122,15022,20021,65021,90021,90062.247.977
26 ott 202122,60023,00022,20022,40022,40053.810.811
25 ott 202122,45022,80022,35022,55022,55043.235.295
22 ott 202122,55022,90022,30022,60022,60054.510.459
21 ott 202122,95022,95022,05022,45022,450102.052.284
20 ott 202122,65023,20022,30022,80022,800115.040.027
19 ott 202121,50022,65021,45022,50022,500144.193.907
18 ott 202121,25021,35020,85021,35021,35051.691.748
15 ott 202121,45021,55020,85021,25021,25075.344.508
12 ott 202121,30021,45020,85021,10021,10079.272.091
11 ott 202121,30021,85021,15021,65021,65072.014.855
08 ott 202121,65021,65020,75021,15021,150104.803.997
07 ott 202121,00021,45020,75021,35021,35079.755.003
06 ott 202121,05021,10020,35020,55020,55065.766.014
05 ott 202120,15021,15019,86020,85020,85098.201.609
04 ott 202121,00021,25020,45020,55020,550103.243.641
30 set 202121,40021,55021,20021,35021,35080.371.264
29 set 202121,50022,00021,10022,00022,00067.715.627
28 set 202121,80022,20021,50021,90021,900116.485.810
27 set 202121,90022,15020,80021,75021,750190.832.787
24 set 202122,25022,65021,95022,10022,100112.602.010
23 set 202123,40023,45021,95022,50022,500183.811.121
21 set 202122,50023,20022,10023,10023,10064.864.934
20 set 202122,90022,95021,65022,80022,800111.749.232
17 set 202122,80023,15022,55023,00023,00078.903.856
16 set 202123,20023,25022,40022,65022,65099.297.562
15 set 202123,20023,45023,00023,20023,20072.833.146
14 set 202123,50023,65023,10023,25023,25078.341.001
13 set 202123,75023,80023,05023,40023,400163.521.641
10 set 202123,60024,20023,50024,10024,10084.902.716
09 set 202124,10024,20023,50023,60023,600156.630.987
08 set 202125,00025,10024,25024,50024,500141.484.288
07 set 202124,95025,40024,80025,00025,00099.513.841
06 set 202125,35025,40024,75024,95024,950112.026.393
03 set 202125,35025,45025,10025,40025,40088.035.122
02 set 202125,55025,90025,20025,30025,30099.519.208
01 set 202124,95025,50024,70025,20025,200121.661.335
31 ago 202124,85025,00024,00025,00025,000123.350.350
30 ago 202124,85025,10024,45024,85024,85083.860.142
27 ago 202124,45025,15024,35024,85024,85098.005.138
26 ago 202126,00026,05024,00024,45024,450282.351.896
25 ago 202125,70025,75024,85025,35025,35074.888.784
24 ago 202124,85025,40024,75025,25025,250136.660.953
23 ago 202124,00025,10023,85024,35024,350152.235.718
20 ago 202123,80023,95023,20023,45023,450125.975.731
19 ago 202124,55024,75023,80024,00024,000103.640.911
18 ago 202124,50025,10024,40024,60024,60078.821.945
17 ago 202124,90025,20024,35024,50024,500101.729.499
16 ago 202125,40025,40024,80024,85024,850116.215.470
13 ago 202126,05026,20025,20025,45025,450129.266.883
12 ago 202126,90027,30026,05026,30026,30093.897.825
11 ago 202127,65027,90026,80026,85026,850127.555.123
10 ago 202126,95027,85026,65027,45027,450152.767.212
09 ago 202126,25026,95026,00026,80026,80073.630.205
06 ago 202126,25026,75026,05026,35026,35065.959.288
05 ago 202126,85027,10026,25026,30026,30086.458.578
04 ago 202125,75027,05025,75026,85026,850123.916.304
03 ago 202125,75025,95025,15025,90025,90069.092.247
02 ago 202125,65025,95025,20025,75025,75070.368.632
30 lug 202125,50025,75024,75025,35025,350104.604.141
29 lug 202125,75025,95025,20025,90025,900157.458.178
28 lug 202124,85025,45024,35025,10025,100169.436.941
27 lug 202125,75026,25023,70024,35024,350306.904.560
26 lug 202126,00026,40025,55025,85025,850194.104.709
23 lug 202127,15027,15026,00026,35026,350106.111.241
22 lug 202127,05027,25026,75027,15027,15058.277.309
21 lug 202127,85027,90026,60026,85026,850111.358.378
20 lug 202128,10028,15027,35027,60027,60095.004.758
19 lug 202128,05028,65027,95028,10028,100108.165.286
16 lug 202127,10028,65027,00028,25028,250280.499.205
15 lug 202127,15027,30026,75026,95026,95088.003.869
14 lug 202127,00027,55026,75027,15027,15086.650.744
13 lug 202126,90027,30026,70027,00027,00099.135.581
12 lug 202127,00027,10026,25026,65026,650131.096.021
09 lug 202125,65026,95025,40026,70026,700221.079.879
08 lug 202125,70025,90025,15025,40025,400138.136.500
07 lug 202125,70026,05025,25025,70025,70088.986.815
*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...