Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.526,78 +1.494,82 (+2,49%)
China Vanke Co., Ltd. (2202.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 5,900 | 6,940 | 5,650 | 6,840 | 6,840 | 486.391.364 |
| 16 mag 2024 | 5,210 | 5,740 | 5,110 | 5,730 | 5,730 | 217.702.731 |
| 14 mag 2024 | 5,000 | 5,170 | 4,930 | 4,940 | 4,940 | 52.332.105 |
| 13 mag 2024 | 4,950 | 5,000 | 4,840 | 4,950 | 4,950 | 47.180.599 |
| 10 mag 2024 | 4,760 | 5,060 | 4,720 | 4,980 | 4,980 | 127.859.021 |
| 09 mag 2024 | 4,550 | 4,860 | 4,520 | 4,710 | 4,710 | 91.182.513 |
| 08 mag 2024 | 4,830 | 4,830 | 4,450 | 4,470 | 4,470 | 87.586.600 |
| 07 mag 2024 | 4,850 | 4,970 | 4,610 | 4,800 | 4,800 | 122.428.668 |
| 06 mag 2024 | 4,910 | 5,160 | 4,770 | 4,800 | 4,800 | 114.559.471 |
| 03 mag 2024 | 5,230 | 5,310 | 4,940 | 5,010 | 5,010 | 46.034.964 |
| 02 mag 2024 | 4,590 | 5,310 | 4,560 | 5,130 | 5,130 | 66.790.922 |
| 30 apr 2024 | 4,910 | 4,910 | 4,460 | 4,630 | 4,630 | 196.318.740 |
| 29 apr 2024 | 4,180 | 5,030 | 4,180 | 4,950 | 4,950 | 255.551.161 |
| 26 apr 2024 | 3,940 | 4,190 | 3,890 | 4,160 | 4,160 | 122.690.042 |
| 25 apr 2024 | 3,860 | 3,970 | 3,830 | 3,920 | 3,920 | 57.199.499 |
| 24 apr 2024 | 3,850 | 3,920 | 3,810 | 3,850 | 3,850 | 61.075.588 |
| 23 apr 2024 | 3,790 | 3,810 | 3,740 | 3,790 | 3,790 | 26.657.156 |
| 22 apr 2024 | 3,720 | 3,800 | 3,680 | 3,750 | 3,750 | 34.044.010 |
| 19 apr 2024 | 3,740 | 3,740 | 3,630 | 3,690 | 3,690 | 43.046.030 |
| 18 apr 2024 | 3,830 | 3,880 | 3,750 | 3,760 | 3,760 | 39.716.440 |
| 17 apr 2024 | 3,870 | 4,020 | 3,800 | 3,820 | 3,820 | 64.559.502 |
| 16 apr 2024 | 3,810 | 4,040 | 3,720 | 3,870 | 3,870 | 122.194.826 |
| 15 apr 2024 | 3,740 | 3,940 | 3,740 | 3,820 | 3,820 | 129.852.101 |
| 12 apr 2024 | 4,090 | 4,110 | 3,850 | 3,850 | 3,850 | 111.068.472 |
| 11 apr 2024 | 4,140 | 4,180 | 4,060 | 4,140 | 4,140 | 88.978.696 |
| 10 apr 2024 | 4,430 | 4,470 | 4,210 | 4,220 | 4,220 | 78.362.346 |
| 09 apr 2024 | 4,420 | 4,500 | 4,360 | 4,410 | 4,410 | 40.178.493 |
| 08 apr 2024 | 4,280 | 4,460 | 4,200 | 4,380 | 4,380 | 70.136.839 |
| 05 apr 2024 | 4,560 | 4,560 | 4,330 | 4,330 | 4,330 | 32.772.180 |
| 03 apr 2024 | 4,720 | 4,850 | 4,510 | 4,520 | 4,520 | 80.287.299 |
| 02 apr 2024 | 5,220 | 5,230 | 4,710 | 4,720 | 4,720 | 153.818.145 |
| 28 mar 2024 | 5,350 | 5,490 | 5,350 | 5,420 | 5,420 | 16.049.613 |
| 27 mar 2024 | 5,590 | 5,600 | 5,330 | 5,350 | 5,350 | 25.566.360 |
| 26 mar 2024 | 5,530 | 5,740 | 5,510 | 5,580 | 5,580 | 33.345.180 |
| 25 mar 2024 | 5,420 | 5,600 | 5,360 | 5,470 | 5,470 | 24.272.700 |
| 22 mar 2024 | 5,490 | 5,490 | 5,330 | 5,380 | 5,380 | 24.724.365 |
| 21 mar 2024 | 5,430 | 5,630 | 5,430 | 5,530 | 5,530 | 43.248.480 |
| 20 mar 2024 | 5,410 | 5,450 | 5,340 | 5,370 | 5,370 | 29.942.040 |
| 19 mar 2024 | 5,660 | 5,670 | 5,360 | 5,360 | 5,360 | 59.634.158 |
| 18 mar 2024 | 5,870 | 5,920 | 5,670 | 5,680 | 5,680 | 38.218.957 |
| 15 mar 2024 | 6,080 | 6,110 | 5,820 | 5,870 | 5,870 | 73.389.967 |
| 14 mar 2024 | 6,080 | 6,280 | 6,020 | 6,160 | 6,160 | 83.170.128 |
| 13 mar 2024 | 6,280 | 6,280 | 6,030 | 6,080 | 6,080 | 48.992.124 |
| 12 mar 2024 | 5,710 | 6,350 | 5,630 | 6,300 | 6,300 | 139.351.222 |
| 11 mar 2024 | 5,650 | 5,730 | 5,530 | 5,710 | 5,710 | 47.178.500 |
| 08 mar 2024 | 5,450 | 5,570 | 5,450 | 5,520 | 5,520 | 25.986.440 |
| 07 mar 2024 | 5,490 | 5,600 | 5,400 | 5,440 | 5,440 | 32.670.418 |
| 06 mar 2024 | 5,440 | 5,590 | 5,420 | 5,500 | 5,500 | 42.163.797 |
| 05 mar 2024 | 5,540 | 5,560 | 5,370 | 5,460 | 5,460 | 80.656.251 |
| 04 mar 2024 | 5,990 | 5,990 | 5,560 | 5,600 | 5,600 | 104.638.521 |
| 01 mar 2024 | 6,070 | 6,130 | 5,990 | 6,030 | 6,030 | 25.025.153 |
| 29 feb 2024 | 6,130 | 6,190 | 6,060 | 6,060 | 6,060 | 42.129.814 |
| 28 feb 2024 | 6,360 | 6,380 | 6,130 | 6,140 | 6,140 | 34.840.900 |
| 27 feb 2024 | 6,470 | 6,470 | 6,260 | 6,360 | 6,360 | 58.814.665 |
| 26 feb 2024 | 6,550 | 6,590 | 6,420 | 6,500 | 6,500 | 16.394.604 |
| 23 feb 2024 | 6,440 | 6,610 | 6,400 | 6,560 | 6,560 | 36.359.400 |
| 22 feb 2024 | 6,350 | 6,440 | 6,260 | 6,440 | 6,440 | 16.968.200 |
| 21 feb 2024 | 6,110 | 6,530 | 6,040 | 6,340 | 6,340 | 41.354.846 |
| 20 feb 2024 | 6,150 | 6,250 | 6,050 | 6,120 | 6,120 | 25.912.162 |
| 19 feb 2024 | 6,340 | 6,340 | 6,020 | 6,130 | 6,130 | 30.032.236 |
| 16 feb 2024 | 5,930 | 6,370 | 5,880 | 6,370 | 6,370 | 15.410.785 |
| 15 feb 2024 | 6,030 | 6,030 | 5,810 | 5,930 | 5,930 | 10.101.946 |
| 14 feb 2024 | 5,820 | 6,070 | 5,680 | 6,040 | 6,040 | 11.224.653 |
| 09 feb 2024 | 5,840 | 5,840 | 5,840 | 5,840 | 5,840 | - |
| 08 feb 2024 | 6,170 | 6,360 | 6,170 | 6,300 | 6,300 | 26.308.055 |
| 07 feb 2024 | 6,380 | 6,380 | 6,100 | 6,140 | 6,140 | 24.249.035 |
| 06 feb 2024 | 5,980 | 6,330 | 5,940 | 6,320 | 6,320 | 18.948.520 |
| 05 feb 2024 | 6,100 | 6,100 | 5,870 | 5,980 | 5,980 | 21.201.502 |
| 02 feb 2024 | 6,030 | 6,420 | 6,030 | 6,120 | 6,120 | 24.400.893 |
| 01 feb 2024 | 6,040 | 6,210 | 5,970 | 6,040 | 6,040 | 18.426.982 |
| 31 gen 2024 | 6,230 | 6,290 | 6,080 | 6,130 | 6,130 | 16.577.120 |
| 30 gen 2024 | 6,410 | 6,410 | 6,200 | 6,230 | 6,230 | 17.471.110 |
| 29 gen 2024 | 6,650 | 6,720 | 6,350 | 6,410 | 6,410 | 28.606.937 |
| 26 gen 2024 | 6,500 | 6,650 | 6,450 | 6,490 | 6,490 | 33.012.652 |
| 25 gen 2024 | 6,140 | 6,500 | 6,030 | 6,500 | 6,500 | 39.900.599 |
| 24 gen 2024 | 5,940 | 6,150 | 5,840 | 6,140 | 6,140 | 20.667.082 |
| 23 gen 2024 | 5,660 | 5,920 | 5,630 | 5,870 | 5,870 | 18.017.974 |
| 22 gen 2024 | 5,930 | 5,940 | 5,610 | 5,670 | 5,670 | 29.358.481 |
| 19 gen 2024 | 6,020 | 6,070 | 5,910 | 5,950 | 5,950 | 14.026.072 |
| 18 gen 2024 | 5,950 | 6,060 | 5,910 | 6,020 | 6,020 | 15.889.599 |
| 17 gen 2024 | 6,170 | 6,170 | 5,880 | 5,940 | 5,940 | 34.465.114 |
| 16 gen 2024 | 6,420 | 6,420 | 6,160 | 6,190 | 6,190 | 24.910.746 |
| 15 gen 2024 | 6,420 | 6,420 | 6,420 | 6,420 | 6,420 | - |
| 12 gen 2024 | 6,550 | 6,630 | 6,420 | 6,420 | 6,420 | 15.723.030 |
| 11 gen 2024 | 6,500 | 6,620 | 6,440 | 6,560 | 6,560 | 12.399.628 |
| 10 gen 2024 | 6,570 | 6,640 | 6,450 | 6,490 | 6,490 | 19.360.200 |
| 09 gen 2024 | 6,620 | 6,700 | 6,540 | 6,560 | 6,560 | 11.562.490 |
| 08 gen 2024 | 6,800 | 6,810 | 6,580 | 6,610 | 6,610 | 15.795.780 |
| 05 gen 2024 | 6,790 | 6,910 | 6,710 | 6,750 | 6,750 | 10.748.882 |
| 04 gen 2024 | 6,890 | 6,890 | 6,680 | 6,770 | 6,770 | 16.937.888 |
| 03 gen 2024 | 6,900 | 6,980 | 6,780 | 6,860 | 6,860 | 12.730.420 |
| 02 gen 2024 | 7,240 | 7,250 | 6,880 | 6,900 | 6,900 | 17.527.010 |
| 29 dic 2023 | 7,170 | 7,230 | 7,090 | 7,220 | 7,220 | 10.438.930 |
| 28 dic 2023 | 6,880 | 7,160 | 6,870 | 7,150 | 7,150 | 18.986.600 |
| 27 dic 2023 | 6,970 | 7,000 | 6,800 | 6,850 | 6,850 | 28.415.025 |
| 22 dic 2023 | 7,070 | 7,140 | 6,920 | 6,970 | 6,970 | 14.205.329 |
| 21 dic 2023 | 6,950 | 7,090 | 6,940 | 7,070 | 7,070 | 6.223.785 |
| 20 dic 2023 | 7,040 | 7,130 | 6,950 | 7,000 | 7,000 | 11.784.327 |
| 19 dic 2023 | 7,200 | 7,230 | 6,920 | 6,980 | 6,980 | 24.631.867 |
| 18 dic 2023 | 7,260 | 7,390 | 7,150 | 7,260 | 7,260 | 12.603.532 |
| *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.