Italia markets open in 4 hours 10 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.913,48 +296,38 (+0,77%) EUR/USD
1,0832 +0,0005 (+0,04%) Bitcoin EUR
64.138,11 -445,23 (-0,69%) CMC Crypto 200
1.510,93 -15,48 (-1,01%)
China International Marine Containers (Group) Co., Ltd. (2039.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
In data: 10:34AM HKT. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mag 2024 | 6,830 | 6,830 | 6,630 | 6,690 | 6,690 | 184.000 |
| 22 mag 2024 | 6,960 | 6,960 | 6,710 | 6,720 | 6,720 | 1.485.978 |
| 21 mag 2024 | 6,850 | 6,970 | 6,670 | 6,900 | 6,900 | 1.704.964 |
| 20 mag 2024 | 6,880 | 7,020 | 6,770 | 6,850 | 6,850 | 2.565.912 |
| 17 mag 2024 | 6,770 | 6,900 | 6,500 | 6,690 | 6,690 | 2.735.184 |
| 16 mag 2024 | 6,880 | 7,070 | 6,630 | 6,660 | 6,660 | 1.921.540 |
| 14 mag 2024 | 7,050 | 7,150 | 6,860 | 6,890 | 6,890 | 838.552 |
| 13 mag 2024 | 7,000 | 7,140 | 6,950 | 7,050 | 7,050 | 1.303.400 |
| 10 mag 2024 | 6,820 | 7,200 | 6,720 | 7,100 | 7,100 | 3.729.450 |
| 09 mag 2024 | 6,460 | 6,720 | 6,460 | 6,690 | 6,690 | 968.600 |
| 08 mag 2024 | 6,560 | 6,600 | 6,440 | 6,460 | 6,460 | 743.900 |
| 07 mag 2024 | 6,480 | 6,680 | 6,490 | 6,610 | 6,610 | 958.600 |
| 06 mag 2024 | 6,220 | 6,620 | 6,220 | 6,460 | 6,460 | 3.692.240 |
| 03 mag 2024 | 6,410 | 6,430 | 6,170 | 6,170 | 6,170 | 1.564.500 |
| 02 mag 2024 | 6,600 | 6,610 | 6,340 | 6,410 | 6,410 | 703.690 |
| 30 apr 2024 | 6,510 | 6,650 | 6,310 | 6,640 | 6,640 | 2.209.040 |
| 29 apr 2024 | 6,540 | 6,530 | 6,310 | 6,470 | 6,470 | 2.485.184 |
| 26 apr 2024 | 6,790 | 6,790 | 6,470 | 6,490 | 6,490 | 2.401.450 |
| 25 apr 2024 | 6,560 | 6,760 | 6,550 | 6,630 | 6,630 | 750.740 |
| 24 apr 2024 | 6,500 | 6,670 | 6,430 | 6,620 | 6,620 | 1.361.844 |
| 23 apr 2024 | 6,620 | 6,690 | 6,440 | 6,500 | 6,500 | 1.755.300 |
| 22 apr 2024 | 7,220 | 7,220 | 6,530 | 6,620 | 6,620 | 2.743.307 |
| 19 apr 2024 | 6,950 | 7,300 | 6,950 | 7,080 | 7,080 | 4.466.618 |
| 18 apr 2024 | 7,280 | 7,280 | 6,950 | 7,010 | 7,010 | 1.200.976 |
| 17 apr 2024 | 7,100 | 7,180 | 6,990 | 7,100 | 7,100 | 911.600 |
| 16 apr 2024 | 7,160 | 7,190 | 6,970 | 7,060 | 7,060 | 2.427.460 |
| 15 apr 2024 | 6,800 | 7,280 | 6,800 | 7,100 | 7,100 | 3.319.180 |
| 12 apr 2024 | 7,150 | 7,150 | 6,770 | 6,850 | 6,850 | 986.841 |
| 11 apr 2024 | 6,710 | 7,220 | 6,710 | 7,020 | 7,020 | 4.336.330 |
| 10 apr 2024 | 6,750 | 6,980 | 6,730 | 6,850 | 6,850 | 2.584.660 |
| 09 apr 2024 | 7,240 | 7,240 | 6,800 | 6,860 | 6,860 | 1.502.600 |
| 08 apr 2024 | 7,250 | 7,250 | 6,970 | 7,080 | 7,080 | 2.604.762 |
| 05 apr 2024 | 7,230 | 7,270 | 7,040 | 7,210 | 7,210 | 431.176 |
| 03 apr 2024 | 7,170 | 7,250 | 6,980 | 7,210 | 7,210 | 3.346.390 |
| 02 apr 2024 | 6,750 | 7,200 | 6,750 | 7,150 | 7,150 | 2.959.940 |
| 28 mar 2024 | 6,600 | 6,860 | 6,330 | 6,680 | 6,680 | 3.898.600 |
| 27 mar 2024 | 6,810 | 6,810 | 6,640 | 6,650 | 6,650 | 870.340 |
| 26 mar 2024 | 6,800 | 6,990 | 6,760 | 6,760 | 6,760 | 474.100 |
| 25 mar 2024 | 6,900 | 7,110 | 6,830 | 6,830 | 6,830 | 1.529.300 |
| 22 mar 2024 | 7,000 | 7,000 | 6,690 | 6,900 | 6,900 | 2.448.500 |
| 21 mar 2024 | 7,030 | 7,160 | 6,930 | 6,930 | 6,930 | 1.254.500 |
| 20 mar 2024 | 7,000 | 7,060 | 6,800 | 7,030 | 7,030 | 2.257.513 |
| 19 mar 2024 | 6,940 | 7,070 | 6,740 | 6,980 | 6,980 | 2.456.982 |
| 18 mar 2024 | 6,880 | 7,050 | 6,810 | 6,940 | 6,940 | 3.061.943 |
| 15 mar 2024 | 6,780 | 7,130 | 6,710 | 6,750 | 6,750 | 6.459.650 |
| 14 mar 2024 | 6,600 | 6,810 | 6,530 | 6,700 | 6,700 | 2.979.080 |
| 13 mar 2024 | 6,550 | 6,550 | 6,240 | 6,500 | 6,500 | 1.955.876 |
| 12 mar 2024 | 6,790 | 6,870 | 6,410 | 6,450 | 6,450 | 2.830.300 |
| 11 mar 2024 | 7,050 | 7,150 | 6,540 | 6,650 | 6,650 | 2.516.152 |
| 08 mar 2024 | 6,800 | 7,030 | 6,590 | 6,930 | 6,930 | 2.819.260 |
| 07 mar 2024 | 6,650 | 6,820 | 6,650 | 6,710 | 6,710 | 2.225.560 |
| 06 mar 2024 | 6,380 | 6,930 | 6,360 | 6,600 | 6,600 | 7.130.720 |
| 05 mar 2024 | 6,250 | 6,470 | 6,160 | 6,360 | 6,360 | 2.996.060 |
| 04 mar 2024 | 6,500 | 6,520 | 6,180 | 6,240 | 6,240 | 2.050.264 |
| 01 mar 2024 | 6,000 | 6,530 | 5,960 | 6,510 | 6,510 | 5.737.249 |
| 29 feb 2024 | 5,950 | 6,080 | 5,850 | 5,970 | 5,970 | 901.190 |
| 28 feb 2024 | 5,880 | 5,960 | 5,810 | 5,850 | 5,850 | 712.060 |
| 27 feb 2024 | 5,930 | 5,930 | 5,750 | 5,870 | 5,870 | 2.666.804 |
| 26 feb 2024 | 6,030 | 6,060 | 5,840 | 5,920 | 5,920 | 2.321.763 |
| 23 feb 2024 | 6,100 | 6,130 | 5,980 | 6,130 | 6,130 | 616.900 |
| 22 feb 2024 | 6,030 | 6,100 | 5,940 | 6,090 | 6,090 | 942.560 |
| 21 feb 2024 | 6,030 | 6,210 | 5,960 | 6,030 | 6,030 | 1.602.120 |
| 20 feb 2024 | 5,940 | 6,240 | 5,880 | 6,160 | 6,160 | 1.955.653 |
| 19 feb 2024 | 5,750 | 6,020 | 5,740 | 6,010 | 6,010 | 2.232.120 |
| 16 feb 2024 | 5,780 | 5,840 | 5,740 | 5,750 | 5,750 | 689.193 |
| 15 feb 2024 | 5,860 | 5,900 | 5,720 | 5,780 | 5,780 | 241.300 |
| 14 feb 2024 | 6,080 | 6,080 | 5,800 | 5,910 | 5,910 | 202.528 |
| 09 feb 2024 | 6,040 | 6,040 | 6,040 | 6,040 | 6,040 | - |
| 08 feb 2024 | 5,960 | 6,200 | 5,950 | 6,100 | 6,100 | 1.508.650 |
| 07 feb 2024 | 5,980 | 6,020 | 5,880 | 5,960 | 5,960 | 1.092.204 |
| 06 feb 2024 | 5,780 | 6,000 | 5,610 | 5,980 | 5,980 | 1.845.860 |
| 05 feb 2024 | 5,740 | 5,800 | 5,390 | 5,700 | 5,700 | 1.997.392 |
| 02 feb 2024 | 5,550 | 5,880 | 5,550 | 5,730 | 5,730 | 1.866.900 |
| 01 feb 2024 | 5,410 | 5,590 | 5,370 | 5,520 | 5,520 | 804.100 |
| 31 gen 2024 | 5,480 | 5,670 | 5,350 | 5,440 | 5,440 | 3.095.030 |
| 30 gen 2024 | 5,600 | 5,600 | 5,440 | 5,480 | 5,480 | 1.039.514 |
| 29 gen 2024 | 5,730 | 5,730 | 5,480 | 5,570 | 5,570 | 2.344.100 |
| 26 gen 2024 | 5,670 | 5,730 | 5,500 | 5,730 | 5,730 | 2.288.326 |
| 25 gen 2024 | 5,350 | 5,730 | 5,350 | 5,730 | 5,730 | 2.386.610 |
| 24 gen 2024 | 5,220 | 5,470 | 5,160 | 5,410 | 5,410 | 2.083.977 |
| 23 gen 2024 | 5,000 | 5,290 | 4,990 | 5,220 | 5,220 | 1.355.140 |
| 22 gen 2024 | 5,190 | 5,220 | 4,970 | 5,000 | 5,000 | 1.424.456 |
| 19 gen 2024 | 5,390 | 5,410 | 5,160 | 5,160 | 5,160 | 890.000 |
| 18 gen 2024 | 5,490 | 5,540 | 5,220 | 5,450 | 5,450 | 2.073.730 |
| 17 gen 2024 | 5,650 | 5,680 | 5,510 | 5,550 | 5,550 | 3.068.840 |
| 16 gen 2024 | 5,680 | 5,710 | 5,600 | 5,650 | 5,650 | 717.700 |
| 15 gen 2024 | 5,680 | 5,680 | 5,680 | 5,680 | 5,680 | - |
| 12 gen 2024 | 5,460 | 5,790 | 5,410 | 5,710 | 5,710 | 6.983.740 |
| 11 gen 2024 | 5,060 | 5,430 | 5,060 | 5,420 | 5,420 | 3.741.438 |
| 10 gen 2024 | 5,200 | 5,160 | 5,010 | 5,030 | 5,030 | 398.100 |
| 09 gen 2024 | 5,090 | 5,180 | 4,930 | 5,170 | 5,170 | 1.113.920 |
| 08 gen 2024 | 5,130 | 5,130 | 4,900 | 4,940 | 4,940 | 598.100 |
| 05 gen 2024 | 5,110 | 5,290 | 5,000 | 5,080 | 5,080 | 1.153.042 |
| 04 gen 2024 | 5,120 | 5,120 | 4,980 | 5,050 | 5,050 | 414.200 |
| 03 gen 2024 | 5,100 | 5,120 | 5,010 | 5,040 | 5,040 | 543.300 |
| 02 gen 2024 | 5,050 | 5,120 | 4,990 | 5,060 | 5,060 | 998.100 |
| 29 dic 2023 | 5,060 | 5,060 | 4,950 | 5,000 | 5,000 | 1.014.900 |
| 28 dic 2023 | 5,090 | 5,140 | 5,030 | 5,040 | 5,040 | 974.299 |
| 27 dic 2023 | 5,270 | 5,270 | 5,020 | 5,080 | 5,080 | 893.556 |
| 22 dic 2023 | 5,250 | 5,270 | 5,140 | 5,200 | 5,200 | 1.522.700 |
| *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.