Italia markets closed
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.583,08 +241,58 (+0,61%) Petrolio
81,46 -0,08 (-0,10%) Bitcoin EUR
57.559,74 +829,93 (+1,46%)
Samsonite International S.A. (1910.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 24,300 | 24,300 | 23,200 | 23,300 | 23,300 | 12.218.763 |
| 27 giu 2024 | 24,250 | 24,550 | 24,200 | 24,500 | 24,500 | 1.584.468 |
| 26 giu 2024 | 24,450 | 24,500 | 24,100 | 24,400 | 24,400 | 3.064.545 |
| 25 giu 2024 | 24,400 | 24,850 | 24,200 | 24,450 | 24,450 | 3.595.830 |
| 24 giu 2024 | 24,650 | 25,200 | 24,400 | 24,950 | 24,950 | 9.391.744 |
| 21 giu 2024 | 24,100 | 24,650 | 24,000 | 24,600 | 24,600 | 14.331.450 |
| 20 giu 2024 | 23,650 | 24,400 | 23,450 | 24,100 | 24,100 | 4.398.304 |
| 19 giu 2024 | 23,200 | 23,700 | 23,050 | 23,650 | 23,650 | 5.639.153 |
| 18 giu 2024 | 23,500 | 23,950 | 23,150 | 23,350 | 23,350 | 5.534.673 |
| 17 giu 2024 | 24,250 | 24,250 | 23,550 | 23,600 | 23,600 | 3.923.700 |
| 14 giu 2024 | 24,000 | 24,150 | 23,750 | 23,950 | 23,950 | 4.301.125 |
| 13 giu 2024 | 24,200 | 24,350 | 23,800 | 24,050 | 24,050 | 6.648.940 |
| 12 giu 2024 | 24,200 | 24,450 | 23,800 | 24,200 | 24,200 | 6.135.035 |
| 11 giu 2024 | 25,000 | 25,250 | 24,100 | 24,500 | 24,500 | 14.113.401 |
| 11 giu 2024 | 0.7982 Dividendo | |||||
| 07 giu 2024 | 24,600 | 24,750 | 24,200 | 24,300 | 23,502 | 3.949.588 |
| 06 giu 2024 | 24,600 | 25,100 | 24,500 | 24,650 | 23,840 | 3.849.019 |
| 05 giu 2024 | 24,750 | 25,150 | 24,350 | 24,600 | 23,792 | 7.606.770 |
| 04 giu 2024 | 24,650 | 25,100 | 24,500 | 24,800 | 23,985 | 5.704.000 |
| 03 giu 2024 | 25,000 | 25,550 | 24,850 | 25,000 | 24,179 | 5.218.000 |
| 31 mag 2024 | 25,300 | 25,900 | 24,750 | 24,800 | 23,985 | 7.389.451 |
| 30 mag 2024 | 26,000 | 26,250 | 25,100 | 25,300 | 24,469 | 8.409.646 |
| 29 mag 2024 | 26,400 | 26,550 | 26,050 | 26,050 | 25,194 | 3.983.765 |
| 28 mag 2024 | 26,400 | 26,700 | 26,200 | 26,600 | 25,726 | 3.808.128 |
| 27 mag 2024 | 25,900 | 26,550 | 25,600 | 26,350 | 25,484 | 7.372.493 |
| 24 mag 2024 | 25,600 | 25,950 | 25,300 | 25,600 | 24,759 | 6.182.255 |
| 23 mag 2024 | 26,000 | 26,350 | 25,650 | 25,800 | 24,953 | 3.221.538 |
| 22 mag 2024 | 26,100 | 26,850 | 26,000 | 26,100 | 25,243 | 9.317.862 |
| 21 mag 2024 | 26,700 | 26,700 | 26,000 | 26,100 | 25,243 | 8.907.222 |
| 20 mag 2024 | 26,500 | 27,100 | 26,100 | 26,700 | 25,823 | 16.408.800 |
| 17 mag 2024 | 26,000 | 27,050 | 25,900 | 26,650 | 25,775 | 20.110.332 |
| 16 mag 2024 | 26,100 | 26,300 | 24,750 | 25,800 | 24,953 | 35.407.985 |
| 14 mag 2024 | 28,700 | 29,200 | 28,550 | 28,850 | 27,902 | 4.591.208 |
| 13 mag 2024 | 29,000 | 29,100 | 28,450 | 28,850 | 27,902 | 10.910.366 |
| 10 mag 2024 | 29,000 | 29,300 | 28,800 | 29,050 | 28,096 | 2.045.004 |
| 09 mag 2024 | 28,950 | 29,450 | 28,750 | 29,300 | 28,338 | 3.111.350 |
| 08 mag 2024 | 28,700 | 29,450 | 28,700 | 29,150 | 28,192 | 8.342.784 |
| 07 mag 2024 | 28,650 | 29,350 | 28,550 | 28,700 | 27,757 | 3.683.112 |
| 06 mag 2024 | 28,200 | 28,750 | 27,650 | 28,600 | 27,661 | 4.151.126 |
| 03 mag 2024 | 28,900 | 29,000 | 28,000 | 28,200 | 27,274 | 4.165.099 |
| 02 mag 2024 | 27,500 | 28,400 | 26,850 | 28,250 | 27,322 | 1.825.309 |
| 30 apr 2024 | 27,000 | 28,350 | 27,000 | 27,800 | 26,887 | 6.591.969 |
| 29 apr 2024 | 27,550 | 28,000 | 26,950 | 27,200 | 26,307 | 3.745.289 |
| 26 apr 2024 | 27,600 | 28,550 | 27,100 | 27,550 | 26,645 | 2.977.602 |
| 25 apr 2024 | 28,000 | 28,250 | 27,650 | 27,700 | 26,790 | 2.273.434 |
| 24 apr 2024 | 28,050 | 28,500 | 27,900 | 28,200 | 27,274 | 4.937.048 |
| 23 apr 2024 | 28,050 | 28,500 | 27,800 | 28,050 | 27,129 | 3.459.249 |
| 22 apr 2024 | 26,900 | 28,100 | 26,850 | 27,850 | 26,935 | 4.913.454 |
| 19 apr 2024 | 27,000 | 27,100 | 26,300 | 26,900 | 26,016 | 4.841.108 |
| 18 apr 2024 | 26,750 | 27,700 | 26,650 | 27,300 | 26,403 | 7.542.712 |
| 17 apr 2024 | 27,500 | 28,150 | 26,500 | 26,850 | 25,968 | 12.377.389 |
| 16 apr 2024 | 29,000 | 29,200 | 27,500 | 27,800 | 26,887 | 8.116.500 |
| 15 apr 2024 | 29,100 | 29,450 | 28,900 | 29,050 | 28,096 | 5.254.600 |
| 12 apr 2024 | 29,050 | 29,550 | 29,000 | 29,250 | 28,289 | 5.395.167 |
| 11 apr 2024 | 29,050 | 29,300 | 28,700 | 29,050 | 28,096 | 5.745.485 |
| 10 apr 2024 | 28,800 | 29,750 | 28,800 | 29,300 | 28,338 | 10.513.384 |
| 09 apr 2024 | 29,250 | 30,700 | 29,250 | 30,000 | 29,015 | 8.775.519 |
| 08 apr 2024 | 28,550 | 29,350 | 28,200 | 29,350 | 28,386 | 3.473.784 |
| 05 apr 2024 | 29,400 | 29,900 | 29,000 | 29,050 | 28,096 | 5.433.971 |
| 03 apr 2024 | 29,600 | 29,900 | 29,200 | 29,400 | 28,434 | 4.496.236 |
| 02 apr 2024 | 29,850 | 30,250 | 28,700 | 29,300 | 28,338 | 8.456.524 |
| 28 mar 2024 | 29,250 | 29,800 | 29,250 | 29,600 | 28,628 | 6.023.667 |
| 27 mar 2024 | 29,950 | 30,500 | 29,200 | 29,750 | 28,773 | 8.991.415 |
| 26 mar 2024 | 29,800 | 30,500 | 29,400 | 30,000 | 29,015 | 13.794.034 |
| 25 mar 2024 | 28,550 | 30,050 | 28,550 | 29,000 | 28,047 | 11.201.263 |
| 22 mar 2024 | 29,000 | 29,100 | 27,000 | 28,500 | 27,564 | 30.910.413 |
| 21 mar 2024 | 31,250 | 31,250 | 30,600 | 30,700 | 29,692 | 8.313.462 |
| 20 mar 2024 | 30,850 | 31,600 | 30,500 | 31,450 | 30,417 | 11.196.283 |
| 19 mar 2024 | 30,000 | 30,850 | 29,850 | 30,400 | 29,401 | 8.299.039 |
| 18 mar 2024 | 29,900 | 30,650 | 29,700 | 30,450 | 29,450 | 5.270.464 |
| 15 mar 2024 | 29,400 | 30,550 | 28,550 | 30,000 | 29,015 | 10.965.044 |
| 14 mar 2024 | 29,400 | 30,600 | 27,500 | 30,300 | 29,305 | 24.632.762 |
| 13 mar 2024 | 29,800 | 30,000 | 29,150 | 29,300 | 28,338 | 5.293.446 |
| 12 mar 2024 | 29,900 | 30,500 | 29,250 | 29,700 | 28,724 | 8.650.119 |
| 11 mar 2024 | 29,500 | 30,800 | 29,500 | 29,900 | 28,918 | 11.463.118 |
| 08 mar 2024 | 29,200 | 29,750 | 29,050 | 29,350 | 28,386 | 6.388.985 |
| 07 mar 2024 | 28,850 | 29,550 | 28,000 | 29,000 | 28,047 | 7.980.997 |
| 06 mar 2024 | 28,800 | 29,150 | 28,350 | 28,850 | 27,902 | 5.006.609 |
| 05 mar 2024 | 28,000 | 29,250 | 27,200 | 28,750 | 27,806 | 5.145.845 |
| 04 mar 2024 | 28,200 | 29,900 | 28,150 | 29,400 | 28,434 | 21.474.855 |
| 01 mar 2024 | 27,350 | 28,450 | 27,350 | 28,200 | 27,274 | 11.137.260 |
| 29 feb 2024 | 26,200 | 27,600 | 25,700 | 27,350 | 26,452 | 22.923.992 |
| 28 feb 2024 | 26,450 | 27,500 | 26,200 | 26,850 | 25,968 | 21.592.425 |
| 27 feb 2024 | 23,050 | 27,500 | 22,600 | 26,450 | 25,581 | 51.085.137 |
| 26 feb 2024 | 23,550 | 23,850 | 23,250 | 23,250 | 22,486 | 5.726.507 |
| 23 feb 2024 | 23,550 | 24,050 | 23,500 | 23,900 | 23,115 | 2.407.883 |
| 22 feb 2024 | 23,650 | 23,650 | 23,150 | 23,600 | 22,825 | 2.968.030 |
| 21 feb 2024 | 23,850 | 23,950 | 23,400 | 23,500 | 22,728 | 2.670.870 |
| 20 feb 2024 | 23,700 | 23,750 | 23,300 | 23,700 | 22,922 | 1.328.718 |
| 19 feb 2024 | 24,050 | 24,300 | 23,400 | 23,850 | 23,067 | 8.038.574 |
| 16 feb 2024 | 23,500 | 24,700 | 23,500 | 24,500 | 23,695 | 4.951.059 |
| 15 feb 2024 | 24,150 | 24,150 | 22,800 | 23,450 | 22,680 | 6.278.785 |
| 14 feb 2024 | 22,800 | 23,500 | 22,550 | 23,400 | 22,631 | 6.723.878 |
| 09 feb 2024 | 23,100 | 23,100 | 23,100 | 23,100 | 22,341 | - |
| 08 feb 2024 | 22,700 | 23,500 | 22,600 | 23,350 | 22,583 | 2.909.600 |
| 07 feb 2024 | 23,650 | 24,000 | 23,250 | 23,350 | 22,583 | 4.769.650 |
| 06 feb 2024 | 23,000 | 23,700 | 22,700 | 23,500 | 22,728 | 4.494.595 |
| 05 feb 2024 | 23,150 | 23,400 | 22,750 | 23,100 | 22,341 | 3.845.511 |
| 02 feb 2024 | 22,900 | 23,800 | 22,700 | 23,150 | 22,390 | 5.305.552 |
| 01 feb 2024 | 21,800 | 23,150 | 21,650 | 22,900 | 22,148 | 4.917.789 |
| *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.