Italia markets open in 7 hours 55 minutes
Dow Jones
40.736,96 -92,63 (-0,23%) Nasdaq
17.025,88 +141,28 (+0,84%) Nikkei 225
36.159,16 -56,59 (-0,16%) EUR/USD
1,1024 -0,0016 (-0,14%) Bitcoin EUR
52.308,37 +421,36 (+0,81%) XRP EUR
0,49 +0,00 (+0,39%)
ANTA Sports Products Limited (2020.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
11 set 2023 - 11 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 set 2024 | 73,000 | 74,650 | 72,250 | 72,800 | 72,800 | 3.963.523 |
| 09 set 2024 | 73,600 | 74,350 | 72,750 | 73,900 | 73,900 | 5.426.993 |
| 09 set 2024 | 1.18 Dividendo | |||||
| 05 set 2024 | 74,950 | 75,700 | 74,100 | 75,500 | 74,320 | 6.706.304 |
| 04 set 2024 | 75,450 | 76,700 | 74,800 | 75,000 | 73,828 | 7.024.019 |
| 03 set 2024 | 75,450 | 77,000 | 74,800 | 76,000 | 74,812 | 4.419.097 |
| 02 set 2024 | 76,550 | 77,400 | 75,100 | 75,450 | 74,271 | 5.725.436 |
| 30 ago 2024 | 77,300 | 78,250 | 75,650 | 76,800 | 75,600 | 17.585.021 |
| 29 ago 2024 | 73,600 | 76,700 | 73,100 | 76,300 | 75,107 | 13.865.861 |
| 28 ago 2024 | 77,000 | 80,300 | 73,850 | 74,850 | 73,680 | 27.457.259 |
| 27 ago 2024 | 71,100 | 72,300 | 70,800 | 71,650 | 70,530 | 6.173.237 |
| 26 ago 2024 | 69,500 | 71,700 | 69,150 | 71,450 | 70,333 | 6.972.079 |
| 23 ago 2024 | 68,000 | 69,300 | 67,750 | 69,050 | 67,971 | 2.980.339 |
| 22 ago 2024 | 68,500 | 69,450 | 67,250 | 69,100 | 68,020 | 6.764.179 |
| 21 ago 2024 | 66,650 | 68,450 | 65,950 | 67,450 | 66,396 | 8.158.362 |
| 20 ago 2024 | 68,400 | 69,350 | 66,800 | 67,250 | 66,199 | 7.993.164 |
| 19 ago 2024 | 69,250 | 69,250 | 67,300 | 67,950 | 66,888 | 5.082.039 |
| 16 ago 2024 | 66,950 | 68,500 | 66,800 | 68,100 | 67,036 | 6.739.320 |
| 15 ago 2024 | 67,000 | 67,550 | 65,550 | 65,900 | 64,870 | 7.621.912 |
| 14 ago 2024 | 68,450 | 68,600 | 66,850 | 67,450 | 66,396 | 4.369.824 |
| 13 ago 2024 | 67,850 | 68,550 | 67,700 | 68,150 | 67,085 | 3.615.548 |
| 12 ago 2024 | 69,900 | 70,200 | 67,750 | 68,300 | 67,233 | 6.336.332 |
| 09 ago 2024 | 69,650 | 71,250 | 69,100 | 70,250 | 69,152 | 7.449.378 |
| 08 ago 2024 | 68,050 | 69,700 | 67,250 | 68,800 | 67,725 | 7.233.496 |
| 07 ago 2024 | 68,300 | 69,850 | 67,750 | 68,900 | 67,823 | 6.495.821 |
| 06 ago 2024 | 68,300 | 69,150 | 67,700 | 68,300 | 67,233 | 5.575.307 |
| 05 ago 2024 | 66,100 | 69,550 | 66,100 | 68,000 | 66,937 | 6.993.408 |
| 02 ago 2024 | 67,200 | 68,650 | 66,900 | 68,050 | 66,986 | 4.939.474 |
| 01 ago 2024 | 70,100 | 70,600 | 67,700 | 67,950 | 66,888 | 5.613.490 |
| 31 lug 2024 | 68,300 | 70,300 | 67,300 | 70,100 | 69,004 | 8.322.932 |
| 30 lug 2024 | 69,400 | 69,450 | 67,350 | 67,700 | 66,642 | 10.634.279 |
| 29 lug 2024 | 70,050 | 71,100 | 69,300 | 69,750 | 68,660 | 3.228.021 |
| 26 lug 2024 | 69,350 | 70,550 | 68,850 | 69,700 | 68,611 | 5.767.248 |
| 25 lug 2024 | 69,950 | 70,150 | 68,750 | 69,400 | 68,315 | 3.988.653 |
| 24 lug 2024 | 70,500 | 72,050 | 69,400 | 69,950 | 68,857 | 3.962.614 |
| 23 lug 2024 | 73,550 | 73,550 | 70,000 | 70,500 | 69,398 | 8.460.479 |
| 22 lug 2024 | 72,150 | 73,100 | 71,250 | 72,550 | 71,416 | 4.136.370 |
| 19 lug 2024 | 73,400 | 73,800 | 72,150 | 72,600 | 71,465 | 7.306.916 |
| 18 lug 2024 | 74,750 | 75,650 | 74,050 | 74,650 | 73,483 | 4.365.185 |
| 17 lug 2024 | 73,600 | 75,400 | 72,950 | 74,650 | 73,483 | 5.459.515 |
| 16 lug 2024 | 73,100 | 73,950 | 71,900 | 73,600 | 72,450 | 7.522.349 |
| 15 lug 2024 | 75,500 | 75,800 | 74,250 | 74,300 | 73,139 | 7.753.653 |
| 12 lug 2024 | 73,450 | 76,700 | 73,250 | 76,150 | 74,960 | 15.255.217 |
| 11 lug 2024 | 69,600 | 72,300 | 68,250 | 71,800 | 70,678 | 9.921.702 |
| 10 lug 2024 | 69,700 | 70,950 | 68,850 | 69,000 | 67,922 | 6.638.092 |
| 09 lug 2024 | 71,000 | 71,050 | 67,500 | 69,700 | 68,611 | 13.970.524 |
| 08 lug 2024 | 70,150 | 71,850 | 70,150 | 71,350 | 70,235 | 5.966.304 |
| 05 lug 2024 | - | - | - | - | - | - |
| 04 lug 2024 | 73,200 | 73,600 | 71,650 | 72,300 | 71,170 | 7.657.358 |
| 03 lug 2024 | 73,200 | 73,650 | 71,750 | 73,200 | 72,056 | 7.935.896 |
| 02 lug 2024 | 74,100 | 74,500 | 72,550 | 72,950 | 71,810 | 9.510.748 |
| 28 giu 2024 | 75,000 | 75,850 | 74,300 | 75,000 | 73,828 | 7.184.321 |
| 27 giu 2024 | 77,050 | 77,550 | 75,900 | 76,200 | 75,009 | 5.635.011 |
| 26 giu 2024 | 78,900 | 78,900 | 77,400 | 77,900 | 76,682 | 3.795.466 |
| 25 giu 2024 | 78,950 | 80,000 | 78,250 | 78,900 | 77,667 | 5.218.575 |
| 24 giu 2024 | 77,000 | 79,050 | 76,450 | 78,950 | 77,716 | 4.925.778 |
| 21 giu 2024 | 78,350 | 79,750 | 77,600 | 78,100 | 76,879 | 7.785.815 |
| 20 giu 2024 | 82,000 | 82,850 | 79,000 | 79,750 | 78,504 | 7.268.991 |
| 19 giu 2024 | 80,400 | 82,400 | 80,100 | 82,350 | 81,063 | 6.122.594 |
| 18 giu 2024 | 81,050 | 81,200 | 79,600 | 80,400 | 79,143 | 4.230.631 |
| 17 giu 2024 | 80,850 | 82,800 | 79,950 | 81,050 | 79,783 | 6.669.160 |
| 14 giu 2024 | 81,000 | 81,400 | 79,750 | 81,050 | 79,783 | 6.672.373 |
| 13 giu 2024 | 83,350 | 83,500 | 81,350 | 82,050 | 80,768 | 5.067.878 |
| 12 giu 2024 | 84,950 | 85,150 | 81,800 | 82,150 | 80,866 | 5.768.260 |
| 11 giu 2024 | 85,200 | 86,450 | 84,100 | 84,950 | 83,622 | 5.906.366 |
| 07 giu 2024 | 87,750 | 88,000 | 86,950 | 87,250 | 85,886 | 4.084.717 |
| 06 giu 2024 | 88,250 | 88,800 | 86,150 | 87,100 | 85,739 | 3.281.680 |
| 05 giu 2024 | 87,950 | 88,750 | 87,200 | 87,750 | 86,379 | 4.733.321 |
| 04 giu 2024 | 85,000 | 88,000 | 85,000 | 87,200 | 85,837 | 5.517.977 |
| 03 giu 2024 | 84,200 | 86,650 | 84,200 | 85,250 | 83,918 | 3.959.779 |
| 31 mag 2024 | 85,050 | 85,900 | 82,750 | 83,250 | 81,949 | 7.588.932 |
| 30 mag 2024 | 86,800 | 86,950 | 83,150 | 83,600 | 82,293 | 10.611.510 |
| 29 mag 2024 | 86,700 | 88,050 | 85,650 | 85,950 | 84,607 | 4.444.495 |
| 28 mag 2024 | 87,000 | 88,600 | 86,500 | 87,700 | 86,329 | 3.986.039 |
| 27 mag 2024 | 87,050 | 87,650 | 85,650 | 87,200 | 85,837 | 4.511.812 |
| 24 mag 2024 | 86,800 | 88,600 | 86,150 | 86,900 | 85,542 | 5.455.636 |
| 23 mag 2024 | 88,550 | 88,750 | 87,050 | 87,300 | 85,936 | 3.328.978 |
| 22 mag 2024 | 87,850 | 89,900 | 87,450 | 89,250 | 87,855 | 5.573.184 |
| 21 mag 2024 | 91,050 | 91,250 | 87,650 | 87,850 | 86,477 | 8.956.415 |
| 20 mag 2024 | 89,150 | 92,250 | 89,100 | 91,700 | 90,267 | 7.642.700 |
| 17 mag 2024 | 89,600 | 90,750 | 88,350 | 89,200 | 87,806 | 8.458.890 |
| 16 mag 2024 | 90,400 | 90,800 | 88,800 | 90,200 | 88,790 | 7.637.810 |
| 14 mag 2024 | 90,800 | 91,900 | 89,650 | 89,750 | 88,347 | 4.667.692 |
| 13 mag 2024 | 91,050 | 91,200 | 89,200 | 90,450 | 89,036 | 6.693.940 |
| 13 mag 2024 | 1.15 Dividendo | |||||
| 10 mag 2024 | 92,550 | 93,900 | 90,300 | 92,200 | 89,627 | 6.593.871 |
| 09 mag 2024 | 91,250 | 92,350 | 89,500 | 92,000 | 89,433 | 5.346.590 |
| 08 mag 2024 | 94,000 | 94,900 | 91,400 | 91,550 | 88,995 | 6.851.261 |
| 07 mag 2024 | 93,600 | 94,200 | 92,750 | 93,950 | 91,328 | 5.516.080 |
| 06 mag 2024 | 93,500 | 93,700 | 91,100 | 93,300 | 90,696 | 8.622.448 |
| 03 mag 2024 | 93,700 | 94,950 | 92,550 | 93,550 | 90,939 | 7.661.518 |
| 02 mag 2024 | 89,000 | 91,700 | 88,000 | 90,950 | 88,412 | 4.779.557 |
| 30 apr 2024 | 88,500 | 91,100 | 88,500 | 89,700 | 87,197 | 5.412.198 |
| 29 apr 2024 | 90,000 | 92,450 | 88,750 | 89,350 | 86,857 | 6.149.856 |
| 26 apr 2024 | 89,000 | 90,800 | 88,550 | 90,000 | 87,488 | 6.941.035 |
| 25 apr 2024 | 89,100 | 90,750 | 88,300 | 89,000 | 86,516 | 6.763.368 |
| 24 apr 2024 | 88,500 | 89,650 | 88,200 | 89,350 | 86,857 | 9.774.511 |
| 23 apr 2024 | 86,750 | 87,950 | 85,650 | 87,250 | 84,815 | 9.864.792 |
| 22 apr 2024 | 85,300 | 86,350 | 84,700 | 85,600 | 83,211 | 5.491.166 |
| 19 apr 2024 | 83,900 | 84,400 | 82,100 | 83,800 | 81,461 | 6.391.633 |
| *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.