Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.428,39 +1.472,09 (+2,38%)
ANTA Sports Products Limited (2020.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 69,350 | 70,550 | 68,850 | 69,700 | 69,700 | 5.767.248 |
| 25 lug 2024 | 69,950 | 70,150 | 68,750 | 69,400 | 69,400 | 3.988.653 |
| 24 lug 2024 | 70,500 | 72,050 | 69,400 | 69,950 | 69,950 | 3.962.614 |
| 23 lug 2024 | 73,550 | 73,550 | 70,000 | 70,500 | 70,500 | 8.460.479 |
| 22 lug 2024 | 72,150 | 73,100 | 71,250 | 72,550 | 72,550 | 4.136.370 |
| 19 lug 2024 | 73,400 | 73,800 | 72,150 | 72,600 | 72,600 | 7.306.916 |
| 18 lug 2024 | 74,750 | 75,650 | 74,050 | 74,650 | 74,650 | 4.365.185 |
| 17 lug 2024 | 73,600 | 75,400 | 72,950 | 74,650 | 74,650 | 5.459.515 |
| 16 lug 2024 | 73,100 | 73,950 | 71,900 | 73,600 | 73,600 | 7.522.349 |
| 15 lug 2024 | 75,500 | 75,800 | 74,250 | 74,300 | 74,300 | 7.753.653 |
| 12 lug 2024 | 73,450 | 76,700 | 73,250 | 76,150 | 76,150 | 15.255.217 |
| 11 lug 2024 | 69,600 | 72,300 | 68,250 | 71,800 | 71,800 | 9.921.702 |
| 10 lug 2024 | 69,700 | 70,950 | 68,850 | 69,000 | 69,000 | 6.638.092 |
| 09 lug 2024 | 71,000 | 71,050 | 67,500 | 69,700 | 69,700 | 13.970.524 |
| 08 lug 2024 | 70,150 | 71,850 | 70,150 | 71,350 | 71,350 | 5.966.304 |
| 05 lug 2024 | - | - | - | - | - | - |
| 04 lug 2024 | 73,200 | 73,600 | 71,650 | 72,300 | 72,300 | 7.657.358 |
| 03 lug 2024 | 73,200 | 73,650 | 71,750 | 73,200 | 73,200 | 7.935.896 |
| 02 lug 2024 | 74,100 | 74,500 | 72,550 | 72,950 | 72,950 | 9.510.748 |
| 28 giu 2024 | 75,000 | 75,850 | 74,300 | 75,000 | 75,000 | 7.184.321 |
| 27 giu 2024 | 77,050 | 77,550 | 75,900 | 76,200 | 76,200 | 5.635.011 |
| 26 giu 2024 | 78,900 | 78,900 | 77,400 | 77,900 | 77,900 | 3.795.466 |
| 25 giu 2024 | 78,950 | 80,000 | 78,250 | 78,900 | 78,900 | 5.218.575 |
| 24 giu 2024 | 77,000 | 79,050 | 76,450 | 78,950 | 78,950 | 4.925.778 |
| 21 giu 2024 | 78,350 | 79,750 | 77,600 | 78,100 | 78,100 | 7.785.815 |
| 20 giu 2024 | 82,000 | 82,850 | 79,000 | 79,750 | 79,750 | 7.268.991 |
| 19 giu 2024 | 80,400 | 82,400 | 80,100 | 82,350 | 82,350 | 6.122.594 |
| 18 giu 2024 | 81,050 | 81,200 | 79,600 | 80,400 | 80,400 | 4.230.631 |
| 17 giu 2024 | 80,850 | 82,800 | 79,950 | 81,050 | 81,050 | 6.669.160 |
| 14 giu 2024 | 81,000 | 81,400 | 79,750 | 81,050 | 81,050 | 6.672.373 |
| 13 giu 2024 | 83,350 | 83,500 | 81,350 | 82,050 | 82,050 | 5.067.878 |
| 12 giu 2024 | 84,950 | 85,150 | 81,800 | 82,150 | 82,150 | 5.768.260 |
| 11 giu 2024 | 85,200 | 86,450 | 84,100 | 84,950 | 84,950 | 5.906.366 |
| 07 giu 2024 | 87,750 | 88,000 | 86,950 | 87,250 | 87,250 | 4.084.717 |
| 06 giu 2024 | 88,250 | 88,800 | 86,150 | 87,100 | 87,100 | 3.281.680 |
| 05 giu 2024 | 87,950 | 88,750 | 87,200 | 87,750 | 87,750 | 4.733.321 |
| 04 giu 2024 | 85,000 | 88,000 | 85,000 | 87,200 | 87,200 | 5.517.977 |
| 03 giu 2024 | 84,200 | 86,650 | 84,200 | 85,250 | 85,250 | 3.959.779 |
| 31 mag 2024 | 85,050 | 85,900 | 82,750 | 83,250 | 83,250 | 7.588.932 |
| 30 mag 2024 | 86,800 | 86,950 | 83,150 | 83,600 | 83,600 | 10.611.510 |
| 29 mag 2024 | 86,700 | 88,050 | 85,650 | 85,950 | 85,950 | 4.444.495 |
| 28 mag 2024 | 87,000 | 88,600 | 86,500 | 87,700 | 87,700 | 3.986.039 |
| 27 mag 2024 | 87,050 | 87,650 | 85,650 | 87,200 | 87,200 | 4.511.812 |
| 24 mag 2024 | 86,800 | 88,600 | 86,150 | 86,900 | 86,900 | 5.455.636 |
| 23 mag 2024 | 88,550 | 88,750 | 87,050 | 87,300 | 87,300 | 3.328.978 |
| 22 mag 2024 | 87,850 | 89,900 | 87,450 | 89,250 | 89,250 | 5.573.184 |
| 21 mag 2024 | 91,050 | 91,250 | 87,650 | 87,850 | 87,850 | 8.956.415 |
| 20 mag 2024 | 89,150 | 92,250 | 89,100 | 91,700 | 91,700 | 7.642.700 |
| 17 mag 2024 | 89,600 | 90,750 | 88,350 | 89,200 | 89,200 | 8.458.890 |
| 16 mag 2024 | 90,400 | 90,800 | 88,800 | 90,200 | 90,200 | 7.637.810 |
| 14 mag 2024 | 90,800 | 91,900 | 89,650 | 89,750 | 89,750 | 4.667.692 |
| 13 mag 2024 | 91,050 | 91,200 | 89,200 | 90,450 | 90,450 | 6.693.940 |
| 13 mag 2024 | 1.15 Dividendo | |||||
| 10 mag 2024 | 92,550 | 93,900 | 90,300 | 92,200 | 91,050 | 6.593.871 |
| 09 mag 2024 | 91,250 | 92,350 | 89,500 | 92,000 | 90,852 | 5.346.590 |
| 08 mag 2024 | 94,000 | 94,900 | 91,400 | 91,550 | 90,408 | 6.851.261 |
| 07 mag 2024 | 93,600 | 94,200 | 92,750 | 93,950 | 92,778 | 5.516.080 |
| 06 mag 2024 | 93,500 | 93,700 | 91,100 | 93,300 | 92,136 | 8.622.448 |
| 03 mag 2024 | 93,700 | 94,950 | 92,550 | 93,550 | 92,383 | 7.661.518 |
| 02 mag 2024 | 89,000 | 91,700 | 88,000 | 90,950 | 89,816 | 4.779.557 |
| 30 apr 2024 | 88,500 | 91,100 | 88,500 | 89,700 | 88,581 | 5.412.198 |
| 29 apr 2024 | 90,000 | 92,450 | 88,750 | 89,350 | 88,236 | 6.149.856 |
| 26 apr 2024 | 89,000 | 90,800 | 88,550 | 90,000 | 88,877 | 6.941.035 |
| 25 apr 2024 | 89,100 | 90,750 | 88,300 | 89,000 | 87,890 | 6.763.368 |
| 24 apr 2024 | 88,500 | 89,650 | 88,200 | 89,350 | 88,236 | 9.774.511 |
| 23 apr 2024 | 86,750 | 87,950 | 85,650 | 87,250 | 86,162 | 9.864.792 |
| 22 apr 2024 | 85,300 | 86,350 | 84,700 | 85,600 | 84,532 | 5.491.166 |
| 19 apr 2024 | 83,900 | 84,400 | 82,100 | 83,800 | 82,755 | 6.391.633 |
| 18 apr 2024 | 82,200 | 85,850 | 81,850 | 84,950 | 83,890 | 11.799.206 |
| 17 apr 2024 | 81,150 | 82,100 | 80,050 | 81,600 | 80,582 | 7.673.890 |
| 16 apr 2024 | 83,100 | 83,100 | 79,900 | 81,150 | 80,138 | 13.640.150 |
| 15 apr 2024 | 84,250 | 84,900 | 82,750 | 83,300 | 82,261 | 7.236.313 |
| 12 apr 2024 | 87,450 | 87,450 | 84,650 | 85,150 | 84,088 | 11.667.138 |
| 11 apr 2024 | 85,200 | 88,100 | 85,050 | 87,350 | 86,260 | 7.493.765 |
| 10 apr 2024 | 89,500 | 89,650 | 87,850 | 88,700 | 87,594 | 6.207.402 |
| 09 apr 2024 | 88,850 | 90,400 | 88,000 | 88,050 | 86,952 | 6.869.955 |
| 08 apr 2024 | 88,750 | 89,200 | 86,850 | 88,350 | 87,248 | 8.892.030 |
| 05 apr 2024 | 87,000 | 89,000 | 85,650 | 88,800 | 87,692 | 7.843.470 |
| 03 apr 2024 | 88,350 | 88,800 | 86,400 | 86,850 | 85,767 | 10.560.887 |
| 02 apr 2024 | 84,950 | 88,950 | 84,950 | 88,650 | 87,544 | 20.948.999 |
| 28 mar 2024 | 81,900 | 84,650 | 81,600 | 83,200 | 82,162 | 10.199.125 |
| 27 mar 2024 | 82,000 | 83,400 | 80,950 | 82,000 | 80,977 | 9.205.390 |
| 26 mar 2024 | 80,750 | 84,950 | 79,250 | 83,550 | 82,508 | 18.944.954 |
| 25 mar 2024 | 80,100 | 81,450 | 79,200 | 81,000 | 79,990 | 10.099.263 |
| 22 mar 2024 | 82,200 | 82,200 | 78,900 | 79,500 | 78,508 | 8.590.090 |
| 21 mar 2024 | 79,300 | 82,700 | 79,300 | 82,100 | 81,076 | 9.060.865 |
| 20 mar 2024 | 77,750 | 81,350 | 77,200 | 79,300 | 78,311 | 7.478.177 |
| 19 mar 2024 | 76,100 | 78,450 | 76,050 | 77,750 | 76,780 | 4.694.845 |
| 18 mar 2024 | 79,000 | 79,450 | 76,300 | 77,750 | 76,780 | 4.193.615 |
| 15 mar 2024 | 78,900 | 78,900 | 76,850 | 78,300 | 77,323 | 7.110.276 |
| 14 mar 2024 | 79,950 | 80,600 | 78,100 | 79,150 | 78,163 | 5.592.940 |
| 13 mar 2024 | 79,650 | 81,050 | 78,900 | 79,300 | 78,311 | 7.899.251 |
| 12 mar 2024 | 76,650 | 81,500 | 75,600 | 79,500 | 78,508 | 20.286.957 |
| 11 mar 2024 | 74,850 | 76,650 | 74,250 | 75,800 | 74,855 | 6.371.091 |
| 08 mar 2024 | 72,800 | 76,800 | 72,800 | 74,850 | 73,916 | 9.382.843 |
| 07 mar 2024 | 75,100 | 75,100 | 72,250 | 72,800 | 71,892 | 11.918.845 |
| 06 mar 2024 | 73,200 | 75,900 | 73,000 | 75,350 | 74,410 | 7.130.758 |
| 05 mar 2024 | 75,900 | 75,900 | 73,550 | 73,700 | 72,781 | 5.182.078 |
| 04 mar 2024 | 76,500 | 76,700 | 74,800 | 75,900 | 74,953 | 4.005.922 |
| 01 mar 2024 | 75,850 | 76,500 | 74,650 | 76,150 | 75,200 | 5.787.869 |
| *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.