Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,44 -0,44 (-0,52%) Bitcoin EUR
53.394,04 +1.085,97 (+2,08%)
ZTO Express (Cayman) Inc. (2057.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 lug 2024 | 157,400 | 160,700 | 157,000 | 157,500 | 157,500 | 874.755 |
| 04 lug 2024 | - | - | - | - | - | - |
| 03 lug 2024 | 159,800 | 163,400 | 159,800 | 161,900 | 161,900 | 750.150 |
| 02 lug 2024 | 162,000 | 164,200 | 159,600 | 161,100 | 161,100 | 1.252.547 |
| 28 giu 2024 | 164,000 | 166,000 | 162,500 | 164,200 | 164,200 | 825.000 |
| 27 giu 2024 | 166,200 | 167,400 | 162,200 | 165,200 | 165,200 | 1.553.721 |
| 26 giu 2024 | 169,200 | 172,000 | 168,400 | 169,500 | 169,500 | 411.326 |
| 25 giu 2024 | 172,100 | 173,700 | 169,600 | 170,500 | 170,500 | 1.342.118 |
| 24 giu 2024 | 167,100 | 167,100 | 162,200 | 165,600 | 165,600 | 713.407 |
| 21 giu 2024 | 165,200 | 168,300 | 163,200 | 165,700 | 165,700 | 1.069.868 |
| 20 giu 2024 | 175,000 | 175,000 | 165,300 | 169,000 | 169,000 | 2.454.611 |
| 19 giu 2024 | 172,300 | 173,500 | 165,100 | 173,200 | 173,200 | 1.158.599 |
| 18 giu 2024 | 176,300 | 176,300 | 172,200 | 173,600 | 173,600 | 600.284 |
| 17 giu 2024 | 176,600 | 177,300 | 173,500 | 175,200 | 175,200 | 588.905 |
| 14 giu 2024 | 176,800 | 178,500 | 173,900 | 176,600 | 176,600 | 697.500 |
| 13 giu 2024 | 175,500 | 176,100 | 173,100 | 175,700 | 175,700 | 1.939.659 |
| 12 giu 2024 | 179,000 | 182,200 | 176,700 | 176,900 | 176,900 | 1.080.250 |
| 11 giu 2024 | 186,800 | 186,800 | 181,000 | 182,300 | 182,300 | 950.750 |
| 07 giu 2024 | 185,100 | 191,100 | 184,500 | 187,900 | 187,900 | 1.070.533 |
| 06 giu 2024 | 183,100 | 187,800 | 183,100 | 183,700 | 183,700 | 953.963 |
| 05 giu 2024 | 184,100 | 188,000 | 182,400 | 183,900 | 183,900 | 1.272.963 |
| 04 giu 2024 | 182,300 | 186,300 | 180,100 | 184,300 | 184,300 | 1.393.113 |
| 03 giu 2024 | 177,600 | 185,600 | 177,600 | 182,300 | 182,300 | 1.654.019 |
| 31 mag 2024 | 185,100 | 186,900 | 179,300 | 179,800 | 179,800 | 1.018.447 |
| 30 mag 2024 | 188,000 | 189,200 | 184,200 | 184,900 | 184,900 | 1.183.800 |
| 29 mag 2024 | 191,000 | 191,700 | 187,700 | 188,200 | 188,200 | 730.105 |
| 28 mag 2024 | 192,200 | 194,000 | 189,200 | 190,200 | 190,200 | 1.403.558 |
| 27 mag 2024 | 186,200 | 193,000 | 184,400 | 191,800 | 191,800 | 1.522.509 |
| 24 mag 2024 | 190,200 | 193,900 | 188,800 | 190,900 | 190,900 | 2.031.380 |
| 23 mag 2024 | 194,800 | 197,000 | 192,400 | 192,600 | 192,600 | 2.142.963 |
| 22 mag 2024 | 195,500 | 198,800 | 193,700 | 195,700 | 195,700 | 2.059.165 |
| 21 mag 2024 | 190,000 | 196,000 | 189,300 | 193,100 | 193,100 | 2.669.165 |
| 20 mag 2024 | 190,100 | 198,000 | 189,700 | 190,700 | 190,700 | 2.262.132 |
| 17 mag 2024 | 188,300 | 195,900 | 181,100 | 186,900 | 186,900 | 4.734.540 |
| 16 mag 2024 | 172,800 | 191,400 | 168,800 | 188,700 | 188,700 | 6.808.175 |
| 14 mag 2024 | 169,900 | 174,500 | 169,400 | 173,600 | 173,600 | 3.444.797 |
| 13 mag 2024 | 161,200 | 167,600 | 160,300 | 166,300 | 166,300 | 2.823.829 |
| 10 mag 2024 | 164,900 | 170,000 | 163,300 | 165,000 | 165,000 | 1.254.900 |
| 09 mag 2024 | 160,300 | 166,800 | 159,600 | 164,900 | 164,900 | 1.823.480 |
| 08 mag 2024 | 162,000 | 163,000 | 159,200 | 160,300 | 160,300 | 1.411.106 |
| 07 mag 2024 | 169,000 | 169,000 | 163,000 | 164,100 | 164,100 | 1.376.850 |
| 06 mag 2024 | 168,900 | 170,800 | 162,900 | 169,000 | 169,000 | 1.863.844 |
| 03 mag 2024 | 168,500 | 172,600 | 168,500 | 170,000 | 170,000 | 423.691 |
| 02 mag 2024 | 166,500 | 170,000 | 164,000 | 168,500 | 168,500 | 485.751 |
| 30 apr 2024 | 168,900 | 169,900 | 166,000 | 166,800 | 166,800 | 916.892 |
| 29 apr 2024 | 171,000 | 171,200 | 167,700 | 168,500 | 168,500 | 1.632.344 |
| 26 apr 2024 | 166,700 | 172,700 | 164,300 | 171,000 | 171,000 | 2.426.850 |
| 25 apr 2024 | 164,100 | 171,600 | 163,400 | 166,700 | 166,700 | 2.364.450 |
| 24 apr 2024 | 159,900 | 165,500 | 158,300 | 164,100 | 164,100 | 3.097.195 |
| 23 apr 2024 | 159,000 | 160,700 | 156,100 | 160,000 | 160,000 | 2.315.450 |
| 22 apr 2024 | 155,300 | 163,800 | 154,900 | 159,800 | 159,800 | 2.359.690 |
| 19 apr 2024 | 159,900 | 159,900 | 154,000 | 155,300 | 155,300 | 1.599.300 |
| 18 apr 2024 | 153,000 | 156,400 | 150,700 | 154,800 | 154,800 | 2.141.027 |
| 17 apr 2024 | 152,900 | 154,600 | 152,000 | 153,300 | 153,300 | 1.117.550 |
| 16 apr 2024 | 153,300 | 156,000 | 151,700 | 152,300 | 152,300 | 1.312.395 |
| 15 apr 2024 | 155,000 | 155,000 | 152,500 | 154,300 | 154,300 | 1.407.695 |
| 12 apr 2024 | 159,800 | 160,500 | 156,600 | 157,000 | 157,000 | 1.188.759 |
| 11 apr 2024 | 162,000 | 163,700 | 160,300 | 162,100 | 162,100 | 1.071.900 |
| 10 apr 2024 | 160,600 | 165,200 | 159,200 | 163,100 | 163,100 | 1.708.245 |
| 09 apr 2024 | 160,500 | 162,800 | 156,000 | 160,100 | 160,100 | 1.602.400 |
| 09 apr 2024 | 0.62 Dividendo | |||||
| 08 apr 2024 | 164,400 | 167,600 | 162,300 | 165,500 | 164,880 | 1.123.950 |
| 05 apr 2024 | 168,800 | 168,800 | 163,800 | 165,500 | 164,880 | 526.197 |
| 03 apr 2024 | 172,100 | 173,400 | 169,100 | 170,200 | 169,562 | 1.175.100 |
| 02 apr 2024 | 169,500 | 176,600 | 169,100 | 171,900 | 171,256 | 2.373.350 |
| 28 mar 2024 | 164,300 | 172,000 | 164,300 | 169,800 | 169,164 | 1.189.400 |
| 27 mar 2024 | 166,000 | 167,500 | 161,400 | 165,000 | 164,382 | 1.167.750 |
| 26 mar 2024 | 166,700 | 168,100 | 163,800 | 166,000 | 165,378 | 950.350 |
| 25 mar 2024 | 165,000 | 170,700 | 164,200 | 166,900 | 166,275 | 1.494.450 |
| 22 mar 2024 | 170,400 | 170,400 | 164,000 | 164,400 | 163,784 | 1.942.400 |
| 21 mar 2024 | 178,400 | 179,800 | 174,900 | 176,200 | 175,540 | 1.469.100 |
| 20 mar 2024 | 171,200 | 181,000 | 171,200 | 180,200 | 179,525 | 2.442.868 |
| 19 mar 2024 | 171,900 | 172,200 | 167,900 | 168,700 | 168,068 | 1.614.511 |
| 18 mar 2024 | 170,000 | 176,900 | 170,000 | 173,400 | 172,750 | 1.679.150 |
| 15 mar 2024 | 171,200 | 172,500 | 168,200 | 169,800 | 169,164 | 2.127.725 |
| 14 mar 2024 | 172,500 | 182,900 | 169,500 | 173,900 | 173,249 | 2.631.100 |
| 13 mar 2024 | 167,400 | 177,700 | 165,700 | 172,500 | 171,854 | 3.159.588 |
| 12 mar 2024 | 158,600 | 171,000 | 157,100 | 167,400 | 166,773 | 3.068.725 |
| 11 mar 2024 | 159,600 | 159,600 | 156,900 | 158,600 | 158,006 | 1.174.900 |
| 08 mar 2024 | 160,700 | 161,400 | 156,800 | 159,600 | 159,002 | 1.053.650 |
| 07 mar 2024 | 160,000 | 164,700 | 159,000 | 160,000 | 159,401 | 1.057.417 |
| 06 mar 2024 | 158,900 | 163,200 | 156,000 | 160,000 | 159,401 | 950.050 |
| 05 mar 2024 | 163,000 | 163,900 | 158,600 | 158,900 | 158,305 | 1.421.923 |
| 04 mar 2024 | 160,900 | 174,500 | 160,900 | 165,400 | 164,780 | 2.832.150 |
| 01 mar 2024 | 149,400 | 156,300 | 149,400 | 155,000 | 154,419 | 477.620 |
| 29 feb 2024 | 149,600 | 152,000 | 149,400 | 150,700 | 150,135 | 73.800 |
| 28 feb 2024 | 150,000 | 150,500 | 148,100 | 148,900 | 148,342 | 167.400 |
| 27 feb 2024 | 150,300 | 151,900 | 148,500 | 150,800 | 150,235 | 153.250 |
| 26 feb 2024 | 149,900 | 152,000 | 149,100 | 150,100 | 149,538 | 201.450 |
| 23 feb 2024 | 150,400 | 151,200 | 148,100 | 148,900 | 148,342 | 150.900 |
| 22 feb 2024 | 149,800 | 153,600 | 149,300 | 150,400 | 149,837 | 337.150 |
| 21 feb 2024 | 145,300 | 155,500 | 145,100 | 153,100 | 152,526 | 493.984 |
| 20 feb 2024 | 142,000 | 144,700 | 142,000 | 144,300 | 143,759 | 94.650 |
| 19 feb 2024 | 142,500 | 142,700 | 138,000 | 142,000 | 141,468 | 160.043 |
| 16 feb 2024 | 139,900 | 145,600 | 139,900 | 144,100 | 143,560 | 93.276 |
| 15 feb 2024 | 137,700 | 140,700 | 137,000 | 140,200 | 139,675 | 137.200 |
| 14 feb 2024 | 134,100 | 137,500 | 132,500 | 137,000 | 136,487 | 59.600 |
| 09 feb 2024 | 133,200 | 133,200 | 133,200 | 133,200 | 132,701 | - |
| 08 feb 2024 | 138,000 | 138,800 | 136,600 | 138,500 | 137,981 | 151.450 |
| 07 feb 2024 | 139,400 | 140,400 | 135,800 | 138,000 | 137,483 | 207.950 |
| *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.