Italia markets open in 35 minutes
Dow Jones
32.432,08 +194,55 (+0,60%) Nasdaq
11.768,84 -55,12 (-0,47%) Nikkei 225
27.518,25 +41,38 (+0,15%) EUR/USD
1,0818 +0,0014 (+0,13%) Bitcoin EUR
25.059,36 -602,73 (-2,35%) CMC Crypto 200
589,59 -17,86 (-2,94%)
Guangzhou Automobile Group Co., Ltd. (2238.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Al 02:09PM HKT. Mercato aperto.
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 mar 2023 | 4,920 | 4,960 | 4,880 | 4,940 | 4,940 | 6.049.886 |
| 27 mar 2023 | 4,970 | 4,990 | 4,840 | 4,870 | 4,870 | 10.627.500 |
| 24 mar 2023 | 4,940 | 5,020 | 4,920 | 4,950 | 4,950 | 14.443.268 |
| 23 mar 2023 | 4,850 | 4,990 | 4,820 | 4,990 | 4,990 | 15.746.989 |
| 22 mar 2023 | 4,810 | 4,980 | 4,810 | 4,860 | 4,860 | 23.109.816 |
| 21 mar 2023 | 4,750 | 4,800 | 4,700 | 4,780 | 4,780 | 28.737.016 |
| 20 mar 2023 | 4,750 | 4,760 | 4,670 | 4,700 | 4,700 | 27.914.578 |
| 17 mar 2023 | 4,750 | 4,790 | 4,630 | 4,740 | 4,740 | 61.828.573 |
| 16 mar 2023 | 4,850 | 4,850 | 4,720 | 4,730 | 4,730 | 39.963.463 |
| 15 mar 2023 | 4,780 | 4,870 | 4,780 | 4,810 | 4,810 | 21.727.783 |
| 14 mar 2023 | 4,850 | 4,850 | 4,720 | 4,750 | 4,750 | 24.810.536 |
| 13 mar 2023 | 4,900 | 4,930 | 4,750 | 4,850 | 4,850 | 32.917.339 |
| 10 mar 2023 | 5,180 | 5,180 | 4,900 | 4,900 | 4,900 | 49.524.343 |
| 09 mar 2023 | 5,300 | 5,330 | 5,220 | 5,230 | 5,230 | 16.133.281 |
| 08 mar 2023 | 5,360 | 5,380 | 5,250 | 5,290 | 5,290 | 13.590.654 |
| 07 mar 2023 | 5,350 | 5,500 | 5,310 | 5,430 | 5,430 | 27.673.661 |
| 06 mar 2023 | 5,320 | 5,360 | 5,260 | 5,360 | 5,360 | 12.320.072 |
| 03 mar 2023 | 5,310 | 5,360 | 5,250 | 5,310 | 5,310 | 10.819.873 |
| 02 mar 2023 | 5,190 | 5,300 | 5,190 | 5,270 | 5,270 | 18.855.430 |
| 01 mar 2023 | 5,010 | 5,250 | 5,010 | 5,240 | 5,240 | 20.090.020 |
| 28 feb 2023 | 5,160 | 5,180 | 4,990 | 5,000 | 5,000 | 38.932.262 |
| 27 feb 2023 | 5,180 | 5,210 | 5,100 | 5,150 | 5,150 | 21.841.269 |
| 24 feb 2023 | 5,380 | 5,380 | 5,200 | 5,210 | 5,210 | 24.681.556 |
| 23 feb 2023 | 5,390 | 5,450 | 5,360 | 5,380 | 5,380 | 12.273.332 |
| 22 feb 2023 | 5,410 | 5,420 | 5,340 | 5,410 | 5,410 | 12.435.366 |
| 21 feb 2023 | 5,410 | 5,550 | 5,380 | 5,440 | 5,440 | 18.382.688 |
| 20 feb 2023 | 5,360 | 5,450 | 5,300 | 5,420 | 5,420 | 12.160.910 |
| 17 feb 2023 | 5,360 | 5,430 | 5,340 | 5,360 | 5,360 | 11.451.100 |
| 16 feb 2023 | 5,420 | 5,490 | 5,330 | 5,360 | 5,360 | 15.862.402 |
| 15 feb 2023 | 5,500 | 5,520 | 5,360 | 5,400 | 5,400 | 20.287.240 |
| 14 feb 2023 | 5,530 | 5,530 | 5,460 | 5,480 | 5,480 | 7.716.254 |
| 13 feb 2023 | 5,470 | 5,500 | 5,400 | 5,490 | 5,490 | 11.065.763 |
| 10 feb 2023 | 5,600 | 5,620 | 5,480 | 5,500 | 5,500 | 12.752.942 |
| 09 feb 2023 | 5,520 | 5,650 | 5,520 | 5,620 | 5,620 | 13.146.901 |
| 08 feb 2023 | 5,580 | 5,600 | 5,540 | 5,560 | 5,560 | 9.959.539 |
| 07 feb 2023 | 5,650 | 5,710 | 5,570 | 5,600 | 5,600 | 14.498.399 |
| 06 feb 2023 | 5,780 | 5,780 | 5,580 | 5,620 | 5,620 | 17.774.531 |
| 03 feb 2023 | 5,820 | 5,830 | 5,710 | 5,780 | 5,780 | 10.280.699 |
| 02 feb 2023 | 5,980 | 5,980 | 5,800 | 5,820 | 5,820 | 19.964.346 |
| 01 feb 2023 | 5,640 | 5,950 | 5,620 | 5,950 | 5,950 | 44.124.708 |
| 31 gen 2023 | 5,650 | 5,760 | 5,560 | 5,620 | 5,620 | 23.060.370 |
| 30 gen 2023 | 5,790 | 5,820 | 5,610 | 5,640 | 5,640 | 28.035.206 |
| 27 gen 2023 | 5,820 | 5,820 | 5,650 | 5,790 | 5,790 | 17.479.526 |
| 26 gen 2023 | 5,700 | 5,830 | 5,680 | 5,790 | 5,790 | 19.978.715 |
| 20 gen 2023 | 5,600 | 5,660 | 5,570 | 5,650 | 5,650 | 8.740.248 |
| 19 gen 2023 | 5,520 | 5,630 | 5,520 | 5,610 | 5,610 | 6.633.799 |
| 18 gen 2023 | 5,540 | 5,650 | 5,530 | 5,610 | 5,610 | 14.202.559 |
| 17 gen 2023 | 5,630 | 5,630 | 5,500 | 5,590 | 5,590 | 14.354.000 |
| 16 gen 2023 | 5,660 | 5,720 | 5,590 | 5,650 | 5,650 | 15.929.600 |
| 13 gen 2023 | 5,620 | 5,700 | 5,580 | 5,650 | 5,650 | 12.588.644 |
| 12 gen 2023 | 5,590 | 5,750 | 5,560 | 5,610 | 5,610 | 19.221.969 |
| 11 gen 2023 | 5,640 | 5,670 | 5,540 | 5,560 | 5,560 | 17.709.989 |
| 10 gen 2023 | 5,520 | 5,750 | 5,430 | 5,640 | 5,640 | 24.331.764 |
| 09 gen 2023 | 5,550 | 5,600 | 5,460 | 5,470 | 5,470 | 19.468.726 |
| 06 gen 2023 | 5,510 | 5,690 | 5,500 | 5,540 | 5,540 | 24.011.363 |
| 05 gen 2023 | 5,480 | 5,600 | 5,440 | 5,510 | 5,510 | 22.422.519 |
| 04 gen 2023 | 5,330 | 5,420 | 5,290 | 5,390 | 5,390 | 15.836.308 |
| 03 gen 2023 | 5,250 | 5,350 | 5,140 | 5,330 | 5,330 | 15.254.161 |
| 30 dic 2022 | 5,270 | 5,350 | 5,250 | 5,260 | 5,260 | 11.773.977 |
| 29 dic 2022 | 5,220 | 5,240 | 5,160 | 5,200 | 5,200 | 9.329.870 |
| 28 dic 2022 | 5,240 | 5,280 | 5,210 | 5,250 | 5,250 | 11.515.562 |
| 23 dic 2022 | 5,280 | 5,300 | 5,220 | 5,250 | 5,250 | 8.448.986 |
| 22 dic 2022 | 5,280 | 5,340 | 5,270 | 5,300 | 5,300 | 8.441.604 |
| 21 dic 2022 | 5,250 | 5,280 | 5,160 | 5,220 | 5,220 | 8.260.000 |
| 20 dic 2022 | 5,320 | 5,330 | 5,170 | 5,250 | 5,250 | 18.782.666 |
| 19 dic 2022 | 5,460 | 5,560 | 5,330 | 5,350 | 5,350 | 12.581.128 |
| 16 dic 2022 | 5,370 | 5,530 | 5,370 | 5,450 | 5,450 | 23.522.292 |
| 15 dic 2022 | 5,500 | 5,510 | 5,300 | 5,410 | 5,410 | 22.787.533 |
| 14 dic 2022 | 5,510 | 5,510 | 5,400 | 5,490 | 5,490 | 10.682.434 |
| 13 dic 2022 | 5,450 | 5,550 | 5,420 | 5,450 | 5,450 | 11.369.571 |
| 12 dic 2022 | 5,520 | 5,540 | 5,420 | 5,500 | 5,500 | 16.446.132 |
| 09 dic 2022 | 5,700 | 5,720 | 5,400 | 5,570 | 5,570 | 38.493.051 |
| 08 dic 2022 | 5,550 | 5,650 | 5,520 | 5,630 | 5,630 | 22.937.417 |
| 07 dic 2022 | 5,730 | 5,830 | 5,480 | 5,480 | 5,480 | 31.712.821 |
| 06 dic 2022 | 5,680 | 5,860 | 5,640 | 5,730 | 5,730 | 19.474.351 |
| 05 dic 2022 | 5,700 | 5,750 | 5,580 | 5,710 | 5,710 | 34.927.545 |
| 02 dic 2022 | 5,650 | 5,650 | 5,460 | 5,490 | 5,490 | 20.761.377 |
| 01 dic 2022 | 5,750 | 5,890 | 5,620 | 5,630 | 5,630 | 35.270.961 |
| 30 nov 2022 | 5,280 | 5,580 | 5,270 | 5,560 | 5,560 | 50.790.256 |
| 29 nov 2022 | 5,070 | 5,320 | 5,070 | 5,300 | 5,300 | 17.148.654 |
| 28 nov 2022 | 5,040 | 5,080 | 4,930 | 5,060 | 5,060 | 12.849.073 |
| 25 nov 2022 | 5,180 | 5,180 | 5,090 | 5,120 | 5,120 | 10.986.545 |
| 24 nov 2022 | 5,160 | 5,210 | 5,110 | 5,170 | 5,170 | 8.568.800 |
| 23 nov 2022 | 5,070 | 5,160 | 5,070 | 5,120 | 5,120 | 10.013.000 |
| 22 nov 2022 | 5,070 | 5,170 | 5,060 | 5,100 | 5,100 | 11.823.616 |
| 21 nov 2022 | 5,210 | 5,210 | 5,060 | 5,140 | 5,140 | 19.418.909 |
| 18 nov 2022 | 5,270 | 5,340 | 5,190 | 5,210 | 5,210 | 14.813.532 |
| 17 nov 2022 | 5,260 | 5,280 | 5,140 | 5,200 | 5,200 | 27.192.790 |
| 16 nov 2022 | 5,570 | 5,570 | 5,340 | 5,350 | 5,350 | 28.616.684 |
| 15 nov 2022 | 5,400 | 5,600 | 5,300 | 5,570 | 5,570 | 28.711.045 |
| 14 nov 2022 | 5,410 | 5,580 | 5,340 | 5,350 | 5,350 | 26.468.731 |
| 11 nov 2022 | 5,340 | 5,380 | 5,200 | 5,340 | 5,340 | 17.688.519 |
| 10 nov 2022 | 5,160 | 5,180 | 5,030 | 5,100 | 5,100 | 20.581.446 |
| 09 nov 2022 | 5,460 | 5,510 | 5,250 | 5,280 | 5,280 | 15.572.500 |
| 08 nov 2022 | 5,500 | 5,520 | 5,370 | 5,440 | 5,440 | 14.060.340 |
| 07 nov 2022 | 5,370 | 5,570 | 5,350 | 5,500 | 5,500 | 23.795.298 |
| 04 nov 2022 | 5,200 | 5,520 | 5,160 | 5,400 | 5,400 | 35.610.591 |
| 03 nov 2022 | 5,070 | 5,280 | 5,070 | 5,110 | 5,110 | 13.801.674 |
| 02 nov 2022 | 4,890 | 5,230 | 4,860 | 5,200 | 5,200 | 16.738.164 |
| 01 nov 2022 | 4,740 | 4,960 | 4,730 | 4,910 | 4,910 | 19.848.217 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
