Italia markets close in 4 hours 50 minutes
FTSE MIB
34.361,38 -298,17 (-0,86%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,48 +0,65 (+0,81%) Bitcoin EUR
62.582,33 -561,01 (-0,89%)
Swire Properties Limited (1972.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 mag 2024 | 14,320 | 14,360 | 14,000 | 14,200 | 14,200 | 5.635.004 |
| 28 mag 2024 | 14,700 | 14,840 | 14,360 | 14,420 | 14,420 | 4.449.297 |
| 27 mag 2024 | 14,720 | 14,720 | 14,360 | 14,680 | 14,680 | 3.006.290 |
| 24 mag 2024 | 14,900 | 14,960 | 14,500 | 14,720 | 14,720 | 5.659.329 |
| 23 mag 2024 | 15,080 | 15,240 | 14,920 | 15,000 | 15,000 | 6.378.842 |
| 22 mag 2024 | 15,220 | 15,420 | 15,100 | 15,180 | 15,180 | 3.781.914 |
| 21 mag 2024 | 15,720 | 15,780 | 15,220 | 15,240 | 15,240 | 4.256.109 |
| 20 mag 2024 | 15,700 | 15,980 | 15,440 | 15,780 | 15,780 | 3.567.930 |
| 17 mag 2024 | 15,500 | 15,700 | 15,320 | 15,580 | 15,580 | 4.956.950 |
| 16 mag 2024 | 15,180 | 15,520 | 14,940 | 15,360 | 15,360 | 6.682.695 |
| 14 mag 2024 | 15,420 | 15,600 | 15,180 | 15,280 | 15,280 | 4.466.240 |
| 13 mag 2024 | 15,040 | 15,420 | 14,880 | 15,420 | 15,420 | 4.829.906 |
| 10 mag 2024 | 15,000 | 15,140 | 14,820 | 15,040 | 15,040 | 6.126.567 |
| 09 mag 2024 | 15,220 | 15,280 | 14,740 | 14,940 | 14,940 | 5.226.045 |
| 08 mag 2024 | 15,900 | 15,940 | 15,140 | 15,220 | 15,220 | 5.432.589 |
| 07 mag 2024 | 16,120 | 16,120 | 15,600 | 15,860 | 15,860 | 6.964.644 |
| 06 mag 2024 | 16,540 | 16,660 | 16,200 | 16,320 | 16,320 | 3.660.358 |
| 03 mag 2024 | 16,500 | 16,700 | 16,460 | 16,540 | 16,540 | 2.936.947 |
| 02 mag 2024 | 16,200 | 16,580 | 15,940 | 16,400 | 16,400 | 3.974.305 |
| 30 apr 2024 | 16,260 | 16,460 | 16,140 | 16,300 | 16,300 | 2.691.488 |
| 29 apr 2024 | 16,160 | 16,500 | 16,100 | 16,180 | 16,180 | 3.379.289 |
| 26 apr 2024 | 15,700 | 16,080 | 15,640 | 15,980 | 15,980 | 2.075.568 |
| 25 apr 2024 | 15,600 | 15,900 | 15,580 | 15,800 | 15,800 | 2.377.873 |
| 24 apr 2024 | 15,400 | 15,740 | 15,380 | 15,640 | 15,640 | 1.735.219 |
| 23 apr 2024 | 15,360 | 15,560 | 15,260 | 15,340 | 15,340 | 2.200.090 |
| 22 apr 2024 | 14,980 | 15,500 | 14,980 | 15,300 | 15,300 | 1.267.447 |
| 19 apr 2024 | 15,120 | 15,120 | 14,820 | 14,980 | 14,980 | 1.905.049 |
| 18 apr 2024 | 14,980 | 15,360 | 14,860 | 15,120 | 15,120 | 3.707.952 |
| 17 apr 2024 | 14,600 | 14,980 | 14,380 | 14,980 | 14,980 | 3.902.411 |
| 16 apr 2024 | 15,000 | 15,100 | 14,780 | 14,880 | 14,880 | 3.391.213 |
| 15 apr 2024 | 15,180 | 15,180 | 15,000 | 15,140 | 15,140 | 1.919.600 |
| 12 apr 2024 | 15,320 | 15,400 | 15,160 | 15,260 | 15,260 | 3.222.177 |
| 11 apr 2024 | 15,300 | 15,480 | 15,180 | 15,380 | 15,380 | 3.117.454 |
| 10 apr 2024 | 15,580 | 15,860 | 15,440 | 15,540 | 15,540 | 2.955.004 |
| 09 apr 2024 | 15,460 | 15,760 | 15,400 | 15,580 | 15,580 | 3.265.631 |
| 08 apr 2024 | 15,300 | 15,580 | 15,140 | 15,460 | 15,460 | 3.972.171 |
| 05 apr 2024 | 15,660 | 15,760 | 15,220 | 15,380 | 15,380 | 3.706.385 |
| 03 apr 2024 | 15,720 | 15,840 | 15,240 | 15,360 | 15,360 | 4.013.422 |
| 02 apr 2024 | 15,960 | 15,960 | 15,340 | 15,560 | 15,560 | 4.437.340 |
| 02 apr 2024 | 0.72 Dividendo | |||||
| 28 mar 2024 | 16,400 | 16,500 | 15,980 | 16,440 | 15,720 | 3.159.267 |
| 27 mar 2024 | 16,180 | 16,520 | 15,940 | 16,440 | 15,720 | 2.132.351 |
| 26 mar 2024 | 16,300 | 16,340 | 15,960 | 16,160 | 15,452 | 6.806.450 |
| 25 mar 2024 | 16,180 | 16,240 | 16,120 | 16,180 | 15,471 | 3.989.602 |
| 22 mar 2024 | 16,580 | 16,760 | 16,180 | 16,380 | 15,663 | 3.277.450 |
| 21 mar 2024 | 16,060 | 16,660 | 16,000 | 16,580 | 15,854 | 4.119.986 |
| 20 mar 2024 | 15,900 | 16,000 | 15,800 | 15,940 | 15,242 | 3.719.213 |
| 19 mar 2024 | 15,960 | 16,260 | 15,840 | 15,940 | 15,242 | 6.518.849 |
| 18 mar 2024 | 16,300 | 16,400 | 15,900 | 16,020 | 15,318 | 4.197.306 |
| 15 mar 2024 | 16,260 | 16,540 | 16,100 | 16,420 | 15,701 | 8.537.989 |
| 14 mar 2024 | 16,400 | 16,800 | 16,140 | 16,460 | 15,739 | 1.829.187 |
| 13 mar 2024 | 16,300 | 16,500 | 16,280 | 16,320 | 15,605 | 2.463.602 |
| 12 mar 2024 | 16,000 | 16,460 | 15,940 | 16,320 | 15,605 | 3.048.593 |
| 11 mar 2024 | 15,660 | 16,080 | 15,660 | 15,980 | 15,280 | 833.437 |
| 08 mar 2024 | 15,800 | 15,840 | 15,600 | 15,660 | 14,974 | 2.019.029 |
| 07 mar 2024 | 15,600 | 15,820 | 15,360 | 15,580 | 14,898 | 2.428.492 |
| 06 mar 2024 | 15,480 | 15,720 | 15,300 | 15,520 | 14,840 | 3.287.356 |
| 05 mar 2024 | 15,860 | 15,860 | 15,400 | 15,640 | 14,955 | 4.196.688 |
| 04 mar 2024 | 15,900 | 16,280 | 15,740 | 15,940 | 15,242 | 5.186.939 |
| 01 mar 2024 | 16,140 | 16,380 | 15,860 | 15,900 | 15,204 | 2.613.748 |
| 29 feb 2024 | 15,820 | 16,300 | 15,820 | 16,160 | 15,452 | 7.548.594 |
| 28 feb 2024 | 15,820 | 16,400 | 15,720 | 16,060 | 15,357 | 5.590.813 |
| 27 feb 2024 | 15,700 | 15,900 | 15,600 | 15,820 | 15,127 | 1.561.824 |
| 26 feb 2024 | 15,700 | 15,780 | 15,560 | 15,700 | 15,012 | 1.243.000 |
| 23 feb 2024 | 15,860 | 15,880 | 15,640 | 15,720 | 15,032 | 2.704.996 |
| 22 feb 2024 | 16,100 | 16,180 | 15,760 | 15,920 | 15,223 | 2.064.609 |
| 21 feb 2024 | 15,560 | 16,180 | 15,440 | 16,000 | 15,299 | 3.314.399 |
| 20 feb 2024 | 15,100 | 15,580 | 15,100 | 15,560 | 14,879 | 2.593.849 |
| 19 feb 2024 | 15,340 | 15,600 | 15,060 | 15,200 | 14,534 | 1.706.594 |
| 16 feb 2024 | 14,880 | 15,340 | 14,800 | 15,340 | 14,668 | 2.757.244 |
| 15 feb 2024 | 14,800 | 15,040 | 14,700 | 14,880 | 14,228 | 1.423.301 |
| 14 feb 2024 | 14,880 | 14,940 | 14,480 | 14,900 | 14,247 | 2.488.123 |
| 09 feb 2024 | 14,880 | 14,880 | 14,880 | 14,880 | 14,228 | - |
| 08 feb 2024 | 14,940 | 15,160 | 14,800 | 14,920 | 14,267 | 3.854.977 |
| 07 feb 2024 | 14,960 | 15,040 | 14,820 | 14,900 | 14,247 | 2.143.984 |
| 06 feb 2024 | 14,680 | 14,820 | 14,380 | 14,800 | 14,152 | 3.112.346 |
| 05 feb 2024 | 14,500 | 14,760 | 14,200 | 14,680 | 14,037 | 2.558.917 |
| 02 feb 2024 | 15,000 | 15,080 | 14,440 | 14,640 | 13,999 | 2.347.935 |
| 01 feb 2024 | 14,500 | 14,700 | 14,240 | 14,620 | 13,980 | 3.701.355 |
| 31 gen 2024 | 14,880 | 14,960 | 14,320 | 14,580 | 13,941 | 5.504.462 |
| 30 gen 2024 | 15,540 | 15,540 | 14,940 | 15,000 | 14,343 | 3.778.910 |
| 29 gen 2024 | 15,500 | 15,660 | 15,380 | 15,640 | 14,955 | 2.210.127 |
| 26 gen 2024 | 15,500 | 15,780 | 15,320 | 15,560 | 14,879 | 1.586.600 |
| 25 gen 2024 | 15,260 | 15,580 | 15,100 | 15,500 | 14,821 | 1.606.402 |
| 24 gen 2024 | 14,800 | 15,340 | 14,640 | 15,260 | 14,592 | 3.050.725 |
| 23 gen 2024 | 14,180 | 14,740 | 14,160 | 14,580 | 13,941 | 3.007.396 |
| 22 gen 2024 | 14,740 | 14,780 | 13,980 | 14,180 | 13,559 | 3.839.763 |
| 19 gen 2024 | 15,300 | 15,360 | 14,760 | 14,920 | 14,267 | 1.184.410 |
| 18 gen 2024 | 14,720 | 15,000 | 14,720 | 14,980 | 14,324 | 2.446.165 |
| 17 gen 2024 | 15,780 | 15,780 | 14,820 | 14,960 | 14,305 | 3.802.880 |
| 16 gen 2024 | 15,760 | 15,920 | 15,700 | 15,780 | 15,089 | 2.484.713 |
| 15 gen 2024 | 15,940 | 15,940 | 15,940 | 15,940 | 15,242 | - |
| 12 gen 2024 | 15,820 | 16,040 | 15,760 | 15,940 | 15,242 | 2.092.442 |
| 11 gen 2024 | 15,360 | 15,860 | 15,340 | 15,820 | 15,127 | 2.617.451 |
| 10 gen 2024 | 15,340 | 15,340 | 15,180 | 15,340 | 14,668 | 1.432.443 |
| 09 gen 2024 | 15,440 | 15,480 | 15,220 | 15,380 | 14,706 | 1.296.736 |
| 08 gen 2024 | 15,500 | 15,580 | 15,340 | 15,380 | 14,706 | 1.180.597 |
| 05 gen 2024 | 15,420 | 15,680 | 15,360 | 15,480 | 14,802 | 1.548.381 |
| 04 gen 2024 | 15,300 | 15,500 | 15,240 | 15,500 | 14,821 | 1.957.561 |
| 03 gen 2024 | 15,460 | 15,520 | 15,200 | 15,340 | 14,668 | 1.747.403 |
| *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.