Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.751,28 -1.490,59 (-2,47%)
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 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 89,000 | 90,800 | 88,550 | 90,000 | 90,000 | 6.941.035 |
| 25 apr 2024 | 89,100 | 90,750 | 88,300 | 89,000 | 89,000 | 6.763.368 |
| 24 apr 2024 | 88,500 | 89,650 | 88,200 | 89,350 | 89,350 | 9.774.511 |
| 23 apr 2024 | 86,750 | 87,950 | 85,650 | 87,250 | 87,250 | 9.864.792 |
| 22 apr 2024 | 85,300 | 86,350 | 84,700 | 85,600 | 85,600 | 5.491.166 |
| 19 apr 2024 | 83,900 | 84,400 | 82,100 | 83,800 | 83,800 | 6.391.633 |
| 18 apr 2024 | 82,200 | 85,850 | 81,850 | 84,950 | 84,950 | 11.799.206 |
| 17 apr 2024 | 81,150 | 82,100 | 80,050 | 81,600 | 81,600 | 7.673.890 |
| 16 apr 2024 | 83,100 | 83,100 | 79,900 | 81,150 | 81,150 | 13.640.150 |
| 15 apr 2024 | 84,250 | 84,900 | 82,750 | 83,300 | 83,300 | 7.236.313 |
| 12 apr 2024 | 87,450 | 87,450 | 84,650 | 85,150 | 85,150 | 11.667.138 |
| 11 apr 2024 | 85,200 | 88,100 | 85,050 | 87,350 | 87,350 | 7.493.765 |
| 10 apr 2024 | 89,500 | 89,650 | 87,850 | 88,700 | 88,700 | 6.207.402 |
| 09 apr 2024 | 88,850 | 90,400 | 88,000 | 88,050 | 88,050 | 6.869.955 |
| 08 apr 2024 | 88,750 | 89,200 | 86,850 | 88,350 | 88,350 | 8.892.030 |
| 05 apr 2024 | 87,000 | 89,000 | 85,650 | 88,800 | 88,800 | 7.843.470 |
| 03 apr 2024 | 88,350 | 88,800 | 86,400 | 86,850 | 86,850 | 10.560.887 |
| 02 apr 2024 | 84,950 | 88,950 | 84,950 | 88,650 | 88,650 | 20.948.999 |
| 28 mar 2024 | 81,900 | 84,650 | 81,600 | 83,200 | 83,200 | 10.199.125 |
| 27 mar 2024 | 82,000 | 83,400 | 80,950 | 82,000 | 82,000 | 9.205.390 |
| 26 mar 2024 | 80,750 | 84,950 | 79,250 | 83,550 | 83,550 | 18.944.954 |
| 25 mar 2024 | 80,100 | 81,450 | 79,200 | 81,000 | 81,000 | 10.099.263 |
| 22 mar 2024 | 82,200 | 82,200 | 78,900 | 79,500 | 79,500 | 8.590.090 |
| 21 mar 2024 | 79,300 | 82,700 | 79,300 | 82,100 | 82,100 | 9.060.865 |
| 20 mar 2024 | 77,750 | 81,350 | 77,200 | 79,300 | 79,300 | 7.478.177 |
| 19 mar 2024 | 76,100 | 78,450 | 76,050 | 77,750 | 77,750 | 4.694.845 |
| 18 mar 2024 | 79,000 | 79,450 | 76,300 | 77,750 | 77,750 | 4.193.615 |
| 15 mar 2024 | 78,900 | 78,900 | 76,850 | 78,300 | 78,300 | 7.110.276 |
| 14 mar 2024 | 79,950 | 80,600 | 78,100 | 79,150 | 79,150 | 5.592.940 |
| 13 mar 2024 | 79,650 | 81,050 | 78,900 | 79,300 | 79,300 | 7.899.251 |
| 12 mar 2024 | 76,650 | 81,500 | 75,600 | 79,500 | 79,500 | 20.286.957 |
| 11 mar 2024 | 74,850 | 76,650 | 74,250 | 75,800 | 75,800 | 6.371.091 |
| 08 mar 2024 | 72,800 | 76,800 | 72,800 | 74,850 | 74,850 | 9.382.843 |
| 07 mar 2024 | 75,100 | 75,100 | 72,250 | 72,800 | 72,800 | 11.918.845 |
| 06 mar 2024 | 73,200 | 75,900 | 73,000 | 75,350 | 75,350 | 7.130.758 |
| 05 mar 2024 | 75,900 | 75,900 | 73,550 | 73,700 | 73,700 | 5.182.078 |
| 04 mar 2024 | 76,500 | 76,700 | 74,800 | 75,900 | 75,900 | 4.005.922 |
| 01 mar 2024 | 75,850 | 76,500 | 74,650 | 76,150 | 76,150 | 5.787.869 |
| 29 feb 2024 | 74,650 | 77,850 | 74,450 | 76,750 | 76,750 | 11.920.483 |
| 28 feb 2024 | 77,500 | 77,700 | 74,350 | 74,650 | 74,650 | 9.954.439 |
| 27 feb 2024 | 77,550 | 78,700 | 75,750 | 78,450 | 78,450 | 6.142.307 |
| 26 feb 2024 | 79,250 | 79,250 | 76,150 | 77,700 | 77,700 | 6.325.562 |
| 23 feb 2024 | 77,350 | 79,450 | 77,350 | 79,350 | 79,350 | 6.389.679 |
| 22 feb 2024 | 77,350 | 78,450 | 76,750 | 78,100 | 78,100 | 8.159.915 |
| 21 feb 2024 | 75,850 | 78,000 | 75,050 | 77,350 | 77,350 | 9.214.596 |
| 20 feb 2024 | 76,150 | 76,350 | 74,350 | 75,850 | 75,850 | 4.806.332 |
| 19 feb 2024 | 78,850 | 78,850 | 74,800 | 75,800 | 75,800 | 8.246.925 |
| 16 feb 2024 | 74,500 | 78,500 | 74,100 | 78,400 | 78,400 | 13.804.062 |
| 15 feb 2024 | 73,250 | 74,000 | 72,500 | 73,800 | 73,800 | 5.025.702 |
| 14 feb 2024 | 72,400 | 73,150 | 70,150 | 72,400 | 72,400 | 10.290.708 |
| 09 feb 2024 | 70,900 | 70,900 | 70,900 | 70,900 | 70,900 | - |
| 08 feb 2024 | 71,250 | 71,900 | 69,250 | 69,550 | 69,550 | 4.651.812 |
| 07 feb 2024 | 71,700 | 72,950 | 69,300 | 70,300 | 70,300 | 6.565.710 |
| 06 feb 2024 | 68,250 | 71,150 | 67,250 | 70,850 | 70,850 | 12.587.769 |
| 05 feb 2024 | 66,300 | 68,450 | 65,500 | 67,600 | 67,600 | 7.794.026 |
| 02 feb 2024 | 66,300 | 69,150 | 66,200 | 66,600 | 66,600 | 12.357.283 |
| 01 feb 2024 | 64,000 | 66,150 | 60,200 | 65,200 | 65,200 | 17.055.920 |
| 31 gen 2024 | 69,000 | 69,000 | 65,150 | 65,650 | 65,650 | 15.361.019 |
| 30 gen 2024 | 70,800 | 72,000 | 68,300 | 69,150 | 69,150 | 12.777.389 |
| 29 gen 2024 | 71,400 | 72,550 | 70,650 | 72,150 | 72,150 | 10.201.198 |
| 26 gen 2024 | 70,650 | 71,850 | 69,050 | 70,000 | 70,000 | 8.114.656 |
| 25 gen 2024 | 71,750 | 71,900 | 69,350 | 70,650 | 70,650 | 7.402.175 |
| 24 gen 2024 | 68,850 | 70,200 | 66,900 | 69,900 | 69,900 | 10.624.146 |
| 23 gen 2024 | 64,850 | 67,850 | 64,700 | 66,850 | 66,850 | 16.298.102 |
| 22 gen 2024 | 66,150 | 67,300 | 63,550 | 64,150 | 64,150 | 11.899.717 |
| 19 gen 2024 | 67,200 | 67,250 | 64,450 | 65,750 | 65,750 | 11.221.804 |
| 18 gen 2024 | 67,100 | 68,400 | 66,100 | 66,900 | 66,900 | 13.301.228 |
| 17 gen 2024 | 70,500 | 70,800 | 66,300 | 67,150 | 67,150 | 16.622.579 |
| 16 gen 2024 | 73,000 | 73,900 | 71,300 | 71,550 | 71,550 | 7.129.361 |
| 15 gen 2024 | 73,800 | 73,800 | 73,800 | 73,800 | 73,800 | - |
| 12 gen 2024 | 72,800 | 74,900 | 71,000 | 73,850 | 73,850 | 8.887.108 |
| 11 gen 2024 | 71,700 | 73,850 | 71,200 | 73,150 | 73,150 | 7.142.307 |
| 10 gen 2024 | 70,550 | 72,050 | 69,800 | 71,300 | 71,300 | 4.324.145 |
| 09 gen 2024 | 69,550 | 72,400 | 69,150 | 70,550 | 70,550 | 7.068.905 |
| 08 gen 2024 | 69,850 | 71,600 | 68,900 | 69,600 | 69,600 | 6.457.367 |
| 05 gen 2024 | 71,800 | 72,800 | 69,600 | 70,150 | 70,150 | 10.208.524 |
| 04 gen 2024 | 72,200 | 72,200 | 68,000 | 70,300 | 70,300 | 14.976.745 |
| 03 gen 2024 | 72,350 | 73,100 | 71,250 | 72,200 | 72,200 | 5.829.599 |
| 02 gen 2024 | 76,450 | 76,500 | 72,550 | 73,400 | 73,400 | 5.948.471 |
| 29 dic 2023 | 76,350 | 76,750 | 74,600 | 75,750 | 75,750 | 5.125.189 |
| 28 dic 2023 | 72,850 | 77,200 | 72,850 | 76,250 | 76,250 | 9.292.793 |
| 27 dic 2023 | 75,200 | 75,200 | 72,000 | 72,850 | 72,850 | 4.681.930 |
| 22 dic 2023 | 73,750 | 75,150 | 73,050 | 73,950 | 73,950 | 6.450.106 |
| 21 dic 2023 | 73,500 | 75,100 | 73,200 | 74,100 | 74,100 | 3.632.432 |
| 20 dic 2023 | 73,750 | 75,000 | 73,700 | 74,400 | 74,400 | 4.144.246 |
| 19 dic 2023 | 73,000 | 73,700 | 72,000 | 73,000 | 73,000 | 3.060.926 |
| 18 dic 2023 | 74,700 | 75,000 | 72,750 | 73,350 | 73,350 | 7.120.974 |
| 15 dic 2023 | 73,900 | 75,600 | 72,950 | 74,900 | 74,900 | 11.012.853 |
| 14 dic 2023 | 72,450 | 74,950 | 72,000 | 72,450 | 72,450 | 6.041.096 |
| 13 dic 2023 | 73,800 | 73,800 | 71,150 | 71,900 | 71,900 | 6.244.067 |
| 12 dic 2023 | 73,350 | 74,600 | 72,650 | 73,800 | 73,800 | 8.552.406 |
| 11 dic 2023 | 72,000 | 73,300 | 71,100 | 72,650 | 72,650 | 6.055.520 |
| 08 dic 2023 | 73,750 | 74,200 | 72,600 | 73,400 | 73,400 | 5.241.951 |
| 07 dic 2023 | 75,000 | 75,550 | 73,150 | 74,050 | 74,050 | 7.617.020 |
| 06 dic 2023 | 75,000 | 76,450 | 73,650 | 76,000 | 76,000 | 7.911.116 |
| 05 dic 2023 | 75,900 | 75,900 | 72,700 | 75,000 | 75,000 | 12.164.045 |
| 04 dic 2023 | 79,250 | 79,300 | 75,100 | 75,900 | 75,900 | 14.924.011 |
| 01 dic 2023 | 82,000 | 82,250 | 78,650 | 78,900 | 78,900 | 8.542.619 |
| 30 nov 2023 | 81,500 | 82,800 | 79,700 | 81,450 | 81,450 | 11.203.360 |
| 29 nov 2023 | 80,650 | 81,450 | 78,950 | 80,600 | 80,600 | 6.640.328 |
| *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.