Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.484,48 +1.392,53 (+2,24%)
Guangzhou Automobile Group Co., Ltd. (2238.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 2,870 | 2,940 | 2,870 | 2,930 | 2,930 | 24.526.804 |
| 25 lug 2024 | 2,810 | 2,880 | 2,810 | 2,870 | 2,870 | 14.382.470 |
| 24 lug 2024 | 2,830 | 2,880 | 2,810 | 2,830 | 2,830 | 15.175.400 |
| 23 lug 2024 | 2,860 | 2,900 | 2,830 | 2,830 | 2,830 | 13.670.000 |
| 22 lug 2024 | 2,840 | 2,900 | 2,840 | 2,890 | 2,890 | 11.832.000 |
| 19 lug 2024 | 2,870 | 2,880 | 2,830 | 2,880 | 2,880 | 12.754.305 |
| 18 lug 2024 | 2,860 | 2,880 | 2,820 | 2,880 | 2,880 | 12.655.836 |
| 17 lug 2024 | 2,850 | 2,890 | 2,840 | 2,880 | 2,880 | 15.738.156 |
| 16 lug 2024 | 2,790 | 2,860 | 2,780 | 2,850 | 2,850 | 15.226.699 |
| 15 lug 2024 | 2,820 | 2,820 | 2,780 | 2,790 | 2,790 | 14.499.146 |
| 12 lug 2024 | 2,760 | 2,810 | 2,750 | 2,810 | 2,810 | 20.611.127 |
| 11 lug 2024 | 2,660 | 2,760 | 2,660 | 2,750 | 2,750 | 35.373.719 |
| 10 lug 2024 | 2,650 | 2,720 | 2,630 | 2,660 | 2,660 | 19.676.139 |
| 09 lug 2024 | 2,660 | 2,680 | 2,600 | 2,640 | 2,640 | 49.266.083 |
| 08 lug 2024 | 2,730 | 2,750 | 2,630 | 2,650 | 2,650 | 22.054.303 |
| 05 lug 2024 | - | - | - | - | - | - |
| 04 lug 2024 | 2,830 | 2,860 | 2,770 | 2,790 | 2,790 | 8.388.160 |
| 03 lug 2024 | 2,780 | 2,820 | 2,760 | 2,810 | 2,810 | 17.656.313 |
| 02 lug 2024 | 2,790 | 2,830 | 2,760 | 2,760 | 2,760 | 15.015.562 |
| 28 giu 2024 | 2,790 | 2,830 | 2,760 | 2,760 | 2,760 | 23.118.870 |
| 27 giu 2024 | 2,910 | 2,920 | 2,790 | 2,790 | 2,790 | 29.383.000 |
| 26 giu 2024 | 2,970 | 2,970 | 2,900 | 2,930 | 2,930 | 22.109.687 |
| 25 giu 2024 | 2,950 | 3,010 | 2,950 | 2,970 | 2,970 | 13.410.958 |
| 24 giu 2024 | 2,980 | 3,000 | 2,920 | 2,940 | 2,940 | 15.224.057 |
| 21 giu 2024 | 2,990 | 3,020 | 2,960 | 2,980 | 2,980 | 15.728.573 |
| 20 giu 2024 | 3,060 | 3,060 | 2,980 | 3,010 | 3,010 | 20.049.327 |
| 19 giu 2024 | 3,040 | 3,070 | 3,040 | 3,070 | 3,070 | 13.475.785 |
| 18 giu 2024 | 3,020 | 3,050 | 3,010 | 3,030 | 3,030 | 9.751.632 |
| 17 giu 2024 | 3,040 | 3,070 | 3,010 | 3,020 | 3,020 | 11.664.300 |
| 14 giu 2024 | 3,030 | 3,060 | 3,020 | 3,020 | 3,020 | 17.167.586 |
| 13 giu 2024 | 3,030 | 3,080 | 3,020 | 3,030 | 3,030 | 10.706.260 |
| 12 giu 2024 | 3,070 | 3,070 | 3,010 | 3,020 | 3,020 | 20.853.759 |
| 11 giu 2024 | 3,130 | 3,140 | 3,060 | 3,070 | 3,070 | 25.404.916 |
| 07 giu 2024 | 3,190 | 3,210 | 3,120 | 3,140 | 3,140 | 21.994.775 |
| 06 giu 2024 | 3,290 | 3,290 | 3,170 | 3,180 | 3,180 | 17.782.314 |
| 05 giu 2024 | 3,290 | 3,330 | 3,250 | 3,270 | 3,270 | 19.822.580 |
| 04 giu 2024 | 3,350 | 3,350 | 3,250 | 3,270 | 3,270 | 14.559.113 |
| 03 giu 2024 | 3,230 | 3,370 | 3,220 | 3,350 | 3,350 | 28.849.137 |
| 03 giu 2024 | 0.10992 Dividendo | |||||
| 31 mag 2024 | 3,340 | 3,390 | 3,250 | 3,250 | 3,140 | 24.359.823 |
| 30 mag 2024 | 3,330 | 3,400 | 3,310 | 3,330 | 3,217 | 12.766.000 |
| 29 mag 2024 | 3,320 | 3,360 | 3,300 | 3,330 | 3,217 | 17.327.800 |
| 28 mag 2024 | 3,330 | 3,360 | 3,290 | 3,300 | 3,188 | 9.943.635 |
| 27 mag 2024 | 3,260 | 3,340 | 3,230 | 3,330 | 3,217 | 10.428.424 |
| 24 mag 2024 | 3,320 | 3,320 | 3,250 | 3,260 | 3,150 | 22.584.600 |
| 23 mag 2024 | 3,500 | 3,500 | 3,300 | 3,320 | 3,208 | 33.496.363 |
| 22 mag 2024 | 3,470 | 3,550 | 3,460 | 3,520 | 3,401 | 14.831.181 |
| 21 mag 2024 | 3,490 | 3,500 | 3,440 | 3,470 | 3,353 | 36.724.267 |
| 20 mag 2024 | 3,420 | 3,510 | 3,410 | 3,510 | 3,391 | 30.285.032 |
| 17 mag 2024 | 3,400 | 3,430 | 3,360 | 3,420 | 3,304 | 19.329.081 |
| 16 mag 2024 | 3,360 | 3,410 | 3,320 | 3,370 | 3,256 | 23.072.773 |
| 14 mag 2024 | 3,410 | 3,450 | 3,360 | 3,370 | 3,256 | 16.375.307 |
| 13 mag 2024 | 3,310 | 3,470 | 3,290 | 3,400 | 3,285 | 22.158.566 |
| 10 mag 2024 | 3,290 | 3,360 | 3,260 | 3,350 | 3,237 | 17.181.349 |
| 09 mag 2024 | 3,180 | 3,270 | 3,170 | 3,270 | 3,159 | 14.153.202 |
| 08 mag 2024 | 3,260 | 3,270 | 3,170 | 3,170 | 3,063 | 14.165.727 |
| 07 mag 2024 | 3,300 | 3,320 | 3,240 | 3,260 | 3,150 | 11.713.726 |
| 06 mag 2024 | 3,330 | 3,370 | 3,290 | 3,300 | 3,188 | 14.370.070 |
| 03 mag 2024 | 3,330 | 3,410 | 3,290 | 3,330 | 3,217 | 8.367.698 |
| 02 mag 2024 | 3,230 | 3,300 | 3,210 | 3,290 | 3,179 | 11.173.522 |
| 30 apr 2024 | 3,350 | 3,350 | 3,240 | 3,250 | 3,140 | 15.386.636 |
| 29 apr 2024 | 3,260 | 3,370 | 3,260 | 3,320 | 3,208 | 31.617.200 |
| 26 apr 2024 | 3,170 | 3,270 | 3,170 | 3,250 | 3,140 | 14.576.254 |
| 25 apr 2024 | 3,130 | 3,250 | 3,130 | 3,170 | 3,063 | 13.170.000 |
| 24 apr 2024 | 3,120 | 3,180 | 3,120 | 3,150 | 3,043 | 11.015.655 |
| 23 apr 2024 | 3,100 | 3,130 | 3,080 | 3,110 | 3,005 | 12.013.584 |
| 22 apr 2024 | 3,140 | 3,140 | 3,070 | 3,090 | 2,985 | 12.074.484 |
| 19 apr 2024 | 3,160 | 3,160 | 3,090 | 3,110 | 3,005 | 17.668.778 |
| 18 apr 2024 | 3,090 | 3,240 | 3,090 | 3,160 | 3,053 | 31.763.327 |
| 17 apr 2024 | 3,060 | 3,110 | 3,050 | 3,090 | 2,985 | 14.924.158 |
| 16 apr 2024 | 3,120 | 3,120 | 3,040 | 3,050 | 2,947 | 17.181.605 |
| 15 apr 2024 | 3,200 | 3,200 | 3,080 | 3,120 | 3,014 | 20.516.000 |
| 12 apr 2024 | 3,370 | 3,370 | 3,170 | 3,200 | 3,092 | 21.053.669 |
| 11 apr 2024 | 3,420 | 3,420 | 3,320 | 3,350 | 3,237 | 25.431.411 |
| 10 apr 2024 | 3,280 | 3,470 | 3,280 | 3,420 | 3,304 | 55.368.475 |
| 09 apr 2024 | 3,110 | 3,240 | 3,110 | 3,220 | 3,111 | 18.803.900 |
| 08 apr 2024 | 3,010 | 3,170 | 3,010 | 3,110 | 3,005 | 36.925.200 |
| 05 apr 2024 | 3,180 | 3,180 | 2,940 | 2,970 | 2,870 | 22.072.795 |
| 03 apr 2024 | 3,150 | 3,180 | 3,140 | 3,180 | 3,072 | 13.132.915 |
| 02 apr 2024 | 3,210 | 3,240 | 3,150 | 3,170 | 3,063 | 24.772.710 |
| 28 mar 2024 | 3,140 | 3,240 | 3,120 | 3,210 | 3,101 | 14.371.070 |
| 27 mar 2024 | 3,210 | 3,210 | 3,130 | 3,140 | 3,034 | 9.469.181 |
| 26 mar 2024 | 3,220 | 3,250 | 3,180 | 3,200 | 3,092 | 7.710.762 |
| 25 mar 2024 | 3,300 | 3,300 | 3,220 | 3,220 | 3,111 | 7.261.500 |
| 22 mar 2024 | 3,400 | 3,410 | 3,290 | 3,290 | 3,179 | 10.303.527 |
| 21 mar 2024 | 3,380 | 3,420 | 3,370 | 3,400 | 3,285 | 11.322.000 |
| 20 mar 2024 | 3,480 | 3,480 | 3,370 | 3,380 | 3,266 | 9.467.320 |
| 19 mar 2024 | 3,460 | 3,560 | 3,380 | 3,440 | 3,324 | 25.334.658 |
| 18 mar 2024 | 3,350 | 3,470 | 3,330 | 3,460 | 3,343 | 20.734.991 |
| 15 mar 2024 | 3,270 | 3,340 | 3,230 | 3,330 | 3,217 | 18.665.594 |
| 14 mar 2024 | 3,320 | 3,350 | 3,260 | 3,290 | 3,179 | 8.324.681 |
| 13 mar 2024 | 3,350 | 3,370 | 3,270 | 3,310 | 3,198 | 16.753.163 |
| 12 mar 2024 | 3,220 | 3,320 | 3,200 | 3,320 | 3,208 | 25.155.283 |
| 11 mar 2024 | 3,160 | 3,220 | 3,150 | 3,220 | 3,111 | 15.417.047 |
| 08 mar 2024 | 3,200 | 3,250 | 3,200 | 3,220 | 3,111 | 8.694.645 |
| 07 mar 2024 | 3,260 | 3,290 | 3,180 | 3,210 | 3,101 | 8.905.762 |
| 06 mar 2024 | 3,250 | 3,310 | 3,230 | 3,260 | 3,150 | 7.095.200 |
| 05 mar 2024 | 3,270 | 3,310 | 3,240 | 3,250 | 3,140 | 9.674.654 |
| 04 mar 2024 | 3,430 | 3,430 | 3,300 | 3,310 | 3,198 | 10.360.082 |
| 01 mar 2024 | 3,400 | 3,440 | 3,370 | 3,430 | 3,314 | 5.420.221 |
| *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.