Italia markets open in 4 hours 20 minutes

ANTA Sports Products Limited (2020.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
85,100+3,950 (+4,87%)
Al 11:25AM HKT. Mercato aperto.
Periodo di tempo:
29 nov 2021 - 29 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 202282,60085,30082,00085,10085,1002.543.316
28 nov 202276,60081,50076,30081,15081,1503.177.870
25 nov 202283,25083,35081,00081,60081,6003.362.751
24 nov 202283,65084,75082,65083,35083,3502.216.295
23 nov 202283,80085,15082,00083,00083,0004.208.444
22 nov 202286,50087,80082,80083,95083,9505.002.109
21 nov 202287,75087,75084,40086,50086,5005.973.131
18 nov 202289,00089,90087,50088,75088,7506.523.614
17 nov 202287,75089,45086,00087,60087,6005.558.749
16 nov 202285,50089,40085,50088,25088,2506.978.533
15 nov 202285,05088,10084,00087,40087,4008.098.530
14 nov 202284,00088,45083,30085,15085,15013.272.903
11 nov 202283,25083,80079,85083,00083,00011.146.351
10 nov 202278,10078,10074,75077,10077,1005.664.094
09 nov 202280,00080,95077,75078,75078,7504.298.215
08 nov 202280,10082,00078,20079,70079,7004.826.660
07 nov 202277,00081,30075,75080,10080,1008.954.767
04 nov 202272,40079,50072,40077,80077,80013.160.633
03 nov 202272,00075,70071,75072,00072,0005.341.953
02 nov 202274,00077,20070,50076,80076,8007.586.139
01 nov 202267,85075,05067,85073,40073,40018.751.683
31 ott 202271,75072,45067,90069,00069,00014.258.511
28 ott 202273,55073,75070,35071,75071,7509.431.692
27 ott 202277,00077,35073,80074,05074,0504.828.834
26 ott 202273,75076,60073,10074,75074,7506.920.096
25 ott 202272,90076,40071,25073,85073,85012.828.953
24 ott 202274,95077,85071,15072,10072,10012.415.396
21 ott 202276,80078,40075,10078,00078,0008.610.128
20 ott 202275,10078,25073,20076,80076,80011.129.408
19 ott 202278,10078,50075,95076,20076,2008.289.138
18 ott 202281,75082,20073,65078,80078,80024.245.419
17 ott 202281,60082,70077,50081,75081,7507.253.988
14 ott 202280,55083,90079,30081,60081,6005.714.222
13 ott 202283,30084,00079,00079,05079,0506.497.243
12 ott 202282,95084,15079,20082,90082,9009.885.607
11 ott 202286,70086,70082,60083,30083,3006.071.838
10 ott 202288,30088,30084,60085,90085,9006.884.758
07 ott 202290,40091,70090,10090,75090,7502.513.101
06 ott 202291,45091,85089,00091,35091,3504.067.780
05 ott 202287,65092,00086,85091,90091,9007.403.898
03 ott 202283,20084,20081,65083,20083,2004.763.350
30 set 202284,15085,85081,30083,20083,2009.151.472
29 set 202289,35089,90086,25086,90086,9005.806.940
28 set 202288,10089,55086,70087,30087,3003.626.036
27 set 202289,25090,10087,65089,55089,55011.453.418
26 set 202285,65090,05085,25089,00089,00013.040.101
23 set 202286,85087,55085,20086,35086,3505.634.049
22 set 202288,20088,90086,85087,80087,8004.657.683
21 set 202291,75091,75088,80089,25089,2503.403.707
20 set 202290,45092,20089,95092,20092,2003.605.307
19 set 202290,35090,60088,40089,95089,9505.616.555
16 set 202289,95092,65089,85091,40091,4007.956.046
15 set 202292,35093,50091,40092,20092,2004.188.843
14 set 202292,45093,90091,10093,25093,2505.145.279
13 set 202293,15096,35091,80095,85095,8506.790.082
09 set 202289,55093,05088,45092,50092,5005.949.149
08 set 202289,55090,15087,90088,80088,8003.097.858
07 set 202289,90090,80088,60089,50089,5003.841.726
06 set 202289,20091,10088,70089,95089,9503.155.725
05 set 202288,85089,80087,25088,55088,5506.833.246
05 set 20220.62 Dividendo
02 set 202292,15092,40089,10090,85090,23010.465.640
01 set 202294,75094,75091,45092,15091,5215.201.817
31 ago 202291,80096,00091,25094,90094,2527.852.488
30 ago 202293,90094,75092,35093,50092,8628.977.992
29 ago 202296,00096,20093,55095,10094,4516.952.307
26 ago 202296,45097,80095,05096,65095,9909.711.273
25 ago 202296,00098,00094,75096,85096,18911.915.531
24 ago 202296,00099,50094,15095,65094,99723.973.536
23 ago 202289,55095,80087,10092,00091,37213.585.711
22 ago 202285,20089,25085,20088,45087,8467.407.528
19 ago 202284,90085,90083,90085,45084,8672.379.991
18 ago 202287,05087,50084,50084,90084,3212.535.829
17 ago 202286,70087,30085,05087,25086,6554.245.227
16 ago 202287,35087,45083,30085,30084,7184.110.837
15 ago 202287,75088,95086,25087,30086,7044.314.348
12 ago 202288,15088,75086,85087,40086,8044.319.253
11 ago 202284,25087,55083,55087,45086,8538.169.410
10 ago 202285,50085,85080,20082,70082,13610.065.873
09 ago 202284,95087,10084,25085,50084,9177.369.612
08 ago 202287,15087,25084,85085,35084,7684.046.323
05 ago 202286,50087,95085,90087,70087,1014.823.308
04 ago 202284,85085,80084,50085,15084,5693.465.759
03 ago 202285,60086,35083,90084,80084,2214.761.998
02 ago 202285,95085,95083,85085,05084,4704.429.896
01 ago 202285,85087,20085,05086,85086,2573.978.866
29 lug 202289,25090,40085,35086,35085,7616.841.055
28 lug 202289,50090,10087,50088,60087,9954.396.913
27 lug 202291,70092,20088,35089,45088,8405.158.800
26 lug 202291,35093,10090,15092,60091,9683.633.903
25 lug 202291,45092,60089,45091,60090,9752.889.440
22 lug 202292,15092,60090,45091,20090,5784.826.274
21 lug 202293,70094,50091,80092,50091,8694.558.504
20 lug 202292,70095,40092,30093,85093,2104.567.884
19 lug 202292,50093,45089,55091,60090,9756.827.187
18 lug 202292,80094,50090,00094,50093,8554.623.021
15 lug 202294,00095,35091,50092,20091,5715.006.150
14 lug 202294,95095,60092,55094,15093,5074.045.141
13 lug 202295,90095,90092,25094,65094,0046.742.061
12 lug 202291,70096,45091,70094,90094,25214.486.065
*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...