Italia markets closed
FTSE MIB
34.249,77 +309,97 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,10 (+2,02%) Nikkei 225
37.934,76 +306,26 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.578,09 +433,44 (+0,73%)
China Tourism Group Duty Free Corporation Limited (1880.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
29 apr 2023 - 29 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 68,000 | 69,300 | 67,450 | 69,000 | 69,000 | 1.249.816 |
| 25 apr 2024 | 66,300 | 67,550 | 65,400 | 67,400 | 67,400 | 1.274.635 |
| 24 apr 2024 | 65,050 | 66,400 | 64,050 | 66,350 | 66,350 | 1.051.503 |
| 23 apr 2024 | 64,100 | 65,000 | 63,800 | 64,600 | 64,600 | 746.178 |
| 22 apr 2024 | 63,250 | 64,400 | 62,600 | 64,100 | 64,100 | 857.226 |
| 19 apr 2024 | 66,050 | 66,300 | 62,650 | 63,250 | 63,250 | 1.484.197 |
| 18 apr 2024 | 66,000 | 67,400 | 65,650 | 66,450 | 66,450 | 950.717 |
| 17 apr 2024 | 65,550 | 67,150 | 65,500 | 66,200 | 66,200 | 772.067 |
| 16 apr 2024 | 68,050 | 68,050 | 65,250 | 65,500 | 65,500 | 1.299.346 |
| 15 apr 2024 | 67,200 | 69,250 | 66,300 | 68,050 | 68,050 | 1.746.528 |
| 12 apr 2024 | 71,650 | 71,700 | 68,150 | 68,200 | 68,200 | 1.988.731 |
| 11 apr 2024 | 72,100 | 72,500 | 71,100 | 71,650 | 71,650 | 968.640 |
| 10 apr 2024 | 74,900 | 75,100 | 72,400 | 72,500 | 72,500 | 1.900.700 |
| 09 apr 2024 | 75,200 | 77,950 | 74,800 | 74,900 | 74,900 | 952.429 |
| 08 apr 2024 | 75,750 | 77,050 | 74,250 | 74,400 | 74,400 | 1.003.100 |
| 05 apr 2024 | 77,000 | 77,000 | 74,150 | 75,900 | 75,900 | 690.048 |
| 03 apr 2024 | 77,500 | 78,500 | 77,050 | 77,450 | 77,450 | 774.200 |
| 02 apr 2024 | 79,150 | 79,500 | 77,500 | 77,750 | 77,750 | 1.565.962 |
| 28 mar 2024 | 74,000 | 79,700 | 73,500 | 78,000 | 78,000 | 2.467.529 |
| 27 mar 2024 | 75,500 | 75,500 | 72,300 | 72,700 | 72,700 | 817.017 |
| 26 mar 2024 | 76,050 | 76,750 | 75,450 | 75,800 | 75,800 | 527.300 |
| 25 mar 2024 | 75,050 | 76,500 | 73,800 | 76,050 | 76,050 | 705.400 |
| 22 mar 2024 | 77,000 | 77,550 | 74,450 | 75,050 | 75,050 | 1.217.200 |
| 21 mar 2024 | 77,750 | 79,250 | 77,200 | 77,550 | 77,550 | 598.200 |
| 20 mar 2024 | 81,000 | 81,000 | 77,000 | 77,200 | 77,200 | 742.897 |
| 19 mar 2024 | 81,500 | 81,500 | 78,350 | 78,400 | 78,400 | 1.029.431 |
| 18 mar 2024 | 79,600 | 82,000 | 79,600 | 81,500 | 81,500 | 894.948 |
| 15 mar 2024 | 78,100 | 81,550 | 78,000 | 80,600 | 80,600 | 2.250.084 |
| 14 mar 2024 | 79,800 | 81,800 | 78,050 | 78,850 | 78,850 | 1.634.510 |
| 13 mar 2024 | 77,750 | 79,550 | 77,250 | 79,400 | 79,400 | 1.852.616 |
| 12 mar 2024 | 73,900 | 77,700 | 73,450 | 77,250 | 77,250 | 1.984.751 |
| 11 mar 2024 | 71,200 | 73,900 | 71,100 | 73,900 | 73,900 | 1.286.833 |
| 08 mar 2024 | 72,100 | 73,400 | 71,150 | 71,150 | 71,150 | 747.700 |
| 07 mar 2024 | 74,800 | 75,500 | 71,850 | 72,100 | 72,100 | 708.833 |
| 06 mar 2024 | 73,400 | 74,950 | 72,250 | 74,550 | 74,550 | 805.371 |
| 05 mar 2024 | 75,000 | 75,600 | 72,800 | 73,000 | 73,000 | 890.651 |
| 04 mar 2024 | 78,000 | 78,000 | 74,800 | 75,000 | 75,000 | 1.102.100 |
| 01 mar 2024 | 76,950 | 77,800 | 75,600 | 77,300 | 77,300 | 632.380 |
| 29 feb 2024 | 77,700 | 78,500 | 76,050 | 76,900 | 76,900 | 1.256.200 |
| 28 feb 2024 | 78,650 | 80,900 | 76,450 | 76,750 | 76,750 | 1.109.900 |
| 27 feb 2024 | 79,000 | 79,200 | 76,750 | 78,600 | 78,600 | 1.623.944 |
| 26 feb 2024 | 81,150 | 81,700 | 78,000 | 79,000 | 79,000 | 1.424.860 |
| 23 feb 2024 | 80,800 | 82,250 | 79,800 | 81,150 | 81,150 | 1.189.612 |
| 22 feb 2024 | 80,000 | 81,050 | 78,800 | 80,800 | 80,800 | 1.457.146 |
| 21 feb 2024 | 76,250 | 80,950 | 75,400 | 80,050 | 80,050 | 2.224.954 |
| 20 feb 2024 | 77,900 | 77,950 | 74,800 | 76,250 | 76,250 | 1.722.354 |
| 19 feb 2024 | 85,050 | 85,050 | 76,200 | 77,600 | 77,600 | 4.217.402 |
| 16 feb 2024 | 82,000 | 86,900 | 81,850 | 86,250 | 86,250 | 2.053.665 |
| 15 feb 2024 | 79,000 | 82,050 | 78,750 | 81,600 | 81,600 | 1.447.718 |
| 14 feb 2024 | 74,900 | 78,800 | 73,200 | 78,700 | 78,700 | 1.380.714 |
| 09 feb 2024 | 74,900 | 74,900 | 74,900 | 74,900 | 74,900 | - |
| 08 feb 2024 | 74,450 | 74,800 | 72,050 | 74,250 | 74,250 | 810.602 |
| 07 feb 2024 | 73,250 | 75,850 | 72,150 | 73,400 | 73,400 | 2.506.856 |
| 06 feb 2024 | 69,250 | 73,000 | 69,250 | 72,950 | 72,950 | 1.537.756 |
| 05 feb 2024 | 69,000 | 70,600 | 67,650 | 69,250 | 69,250 | 1.092.229 |
| 02 feb 2024 | 71,350 | 73,350 | 67,850 | 69,000 | 69,000 | 1.396.234 |
| 01 feb 2024 | 68,300 | 72,300 | 67,950 | 71,100 | 71,100 | 1.923.200 |
| 31 gen 2024 | 70,000 | 70,000 | 67,000 | 68,300 | 68,300 | 1.649.200 |
| 30 gen 2024 | 73,800 | 73,800 | 69,950 | 70,000 | 70,000 | 1.005.971 |
| 29 gen 2024 | 73,750 | 77,650 | 73,600 | 73,950 | 73,950 | 1.466.800 |
| 26 gen 2024 | 75,400 | 76,000 | 73,100 | 73,250 | 73,250 | 1.830.800 |
| 25 gen 2024 | 70,100 | 75,800 | 68,850 | 75,400 | 75,400 | 3.271.539 |
| 24 gen 2024 | 69,500 | 70,950 | 66,700 | 70,100 | 70,100 | 2.129.724 |
| 23 gen 2024 | 68,450 | 70,150 | 67,000 | 68,550 | 68,550 | 1.051.016 |
| 22 gen 2024 | 72,350 | 72,400 | 66,600 | 67,850 | 67,850 | 1.358.807 |
| 19 gen 2024 | 71,000 | 72,950 | 70,350 | 71,450 | 71,450 | 1.397.170 |
| 18 gen 2024 | 68,050 | 71,150 | 66,900 | 71,000 | 71,000 | 2.839.841 |
| 17 gen 2024 | 73,000 | 73,000 | 67,600 | 68,050 | 68,050 | 1.422.136 |
| 16 gen 2024 | 74,100 | 74,100 | 71,650 | 73,550 | 73,550 | 590.600 |
| 15 gen 2024 | 71,750 | 71,750 | 71,750 | 71,750 | 71,750 | - |
| 12 gen 2024 | 72,050 | 74,900 | 71,550 | 72,150 | 72,150 | 929.047 |
| 11 gen 2024 | 70,600 | 73,300 | 70,000 | 72,400 | 72,400 | 1.608.396 |
| 10 gen 2024 | 71,250 | 73,300 | 69,250 | 70,150 | 70,150 | 2.397.903 |
| 09 gen 2024 | 70,050 | 75,800 | 70,050 | 71,250 | 71,250 | 2.418.900 |
| 08 gen 2024 | 72,000 | 72,000 | 68,100 | 68,400 | 68,400 | 801.249 |
| 05 gen 2024 | 72,700 | 73,950 | 71,400 | 71,950 | 71,950 | 713.026 |
| 04 gen 2024 | 73,700 | 74,100 | 72,100 | 72,700 | 72,700 | 669.376 |
| 03 gen 2024 | 73,900 | 73,900 | 71,800 | 73,700 | 73,700 | 775.085 |
| 02 gen 2024 | 77,500 | 77,500 | 72,300 | 72,950 | 72,950 | 1.152.626 |
| 29 dic 2023 | 76,550 | 77,000 | 75,150 | 76,650 | 76,650 | 965.758 |
| 28 dic 2023 | 68,700 | 77,600 | 68,500 | 76,350 | 76,350 | 2.037.624 |
| 27 dic 2023 | 69,200 | 70,750 | 68,000 | 68,750 | 68,750 | 841.955 |
| 22 dic 2023 | 70,700 | 71,400 | 68,900 | 69,200 | 69,200 | 586.600 |
| 21 dic 2023 | 68,500 | 71,700 | 68,500 | 70,700 | 70,700 | 1.118.905 |
| 20 dic 2023 | 69,050 | 70,300 | 68,350 | 68,750 | 68,750 | 579.364 |
| 19 dic 2023 | 69,850 | 70,000 | 68,500 | 68,850 | 68,850 | 592.506 |
| 18 dic 2023 | 70,900 | 71,400 | 70,000 | 70,350 | 70,350 | 405.150 |
| 15 dic 2023 | 70,700 | 72,750 | 70,150 | 70,900 | 70,900 | 1.106.742 |
| 14 dic 2023 | 71,250 | 72,800 | 69,600 | 70,250 | 70,250 | 928.232 |
| 13 dic 2023 | 74,700 | 74,900 | 70,050 | 70,550 | 70,550 | 1.099.142 |
| 12 dic 2023 | 76,000 | 76,350 | 75,000 | 75,200 | 75,200 | 459.012 |
| 11 dic 2023 | 75,000 | 76,350 | 73,550 | 76,100 | 76,100 | 721.845 |
| 08 dic 2023 | 77,750 | 78,400 | 75,400 | 75,700 | 75,700 | 685.031 |
| 07 dic 2023 | 79,600 | 80,000 | 77,150 | 77,800 | 77,800 | 792.829 |
| 06 dic 2023 | 79,450 | 80,800 | 78,350 | 79,800 | 79,800 | 382.599 |
| 05 dic 2023 | 81,500 | 81,500 | 79,050 | 79,550 | 79,550 | 587.801 |
| 04 dic 2023 | 83,300 | 83,700 | 81,300 | 81,500 | 81,500 | 310.789 |
| 01 dic 2023 | 85,000 | 85,250 | 81,900 | 83,850 | 83,850 | 640.773 |
| 30 nov 2023 | 86,600 | 86,700 | 84,200 | 85,000 | 85,000 | 1.984.276 |
| 29 nov 2023 | 87,700 | 88,000 | 84,100 | 85,200 | 85,200 | 730.373 |
| *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.