Italia markets open in 7 hours 3 minutes
Dow Jones
33.717,09 -260,99 (-0,77%) Nasdaq
11.393,81 -227,90 (-1,96%) Nikkei 225
27.472,61 +39,21 (+0,14%) EUR/USD
1,0860 +0,0004 (+0,03%) BTC-EUR
21.066,67 -998,50 (-4,53%) CMC Crypto 200
518,29 -19,58 (-3,64%)
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:
31 gen 2022 - 31 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 31 ott 2022 | 4,950 | 5,000 | 4,750 | 4,780 | 4,780 | 32.164.214 |
| 28 ott 2022 | 5,570 | 5,580 | 4,930 | 4,940 | 4,940 | 56.391.000 |
| 27 ott 2022 | 5,470 | 5,590 | 5,360 | 5,520 | 5,520 | 18.986.716 |
| 26 ott 2022 | 5,400 | 5,530 | 5,320 | 5,340 | 5,340 | 14.393.142 |
| 25 ott 2022 | 5,270 | 5,380 | 5,120 | 5,350 | 5,350 | 15.109.814 |
| 24 ott 2022 | 5,670 | 5,670 | 5,250 | 5,280 | 5,280 | 26.514.649 |
| 21 ott 2022 | 5,540 | 5,930 | 5,500 | 5,670 | 5,670 | 33.394.805 |
| 20 ott 2022 | 5,500 | 5,500 | 5,350 | 5,430 | 5,430 | 25.394.419 |
| 19 ott 2022 | 5,610 | 5,680 | 5,530 | 5,550 | 5,550 | 11.088.064 |
| 18 ott 2022 | 5,590 | 5,660 | 5,490 | 5,590 | 5,590 | 13.027.828 |
| 17 ott 2022 | 5,450 | 5,540 | 5,350 | 5,480 | 5,480 | 12.051.862 |
| 14 ott 2022 | 5,560 | 5,680 | 5,480 | 5,520 | 5,520 | 17.623.181 |
| 13 ott 2022 | 5,490 | 5,540 | 5,360 | 5,440 | 5,440 | 19.654.891 |
| 12 ott 2022 | 5,350 | 5,550 | 5,290 | 5,450 | 5,450 | 17.019.828 |
| 11 ott 2022 | 5,550 | 5,570 | 5,400 | 5,440 | 5,440 | 12.717.300 |
| 10 ott 2022 | 5,470 | 5,530 | 5,350 | 5,440 | 5,440 | 17.433.826 |
| 07 ott 2022 | 5,660 | 5,660 | 5,430 | 5,520 | 5,520 | 8.056.636 |
| 06 ott 2022 | 5,730 | 5,780 | 5,620 | 5,680 | 5,680 | 6.467.200 |
| 05 ott 2022 | 5,840 | 5,880 | 5,730 | 5,780 | 5,780 | 9.536.963 |
| 03 ott 2022 | 5,600 | 5,670 | 5,520 | 5,610 | 5,610 | 6.230.117 |
| 30 set 2022 | 5,600 | 5,650 | 5,510 | 5,600 | 5,600 | 12.433.535 |
| 29 set 2022 | 5,820 | 5,900 | 5,620 | 5,660 | 5,660 | 9.303.200 |
| 28 set 2022 | 6,000 | 6,010 | 5,770 | 5,790 | 5,790 | 18.103.684 |
| 27 set 2022 | 5,950 | 6,040 | 5,860 | 6,010 | 6,010 | 13.356.835 |
| 26 set 2022 | 5,950 | 6,040 | 5,900 | 5,950 | 5,950 | 12.575.939 |
| 23 set 2022 | 6,140 | 6,140 | 5,970 | 6,010 | 6,010 | 13.641.637 |
| 22 set 2022 | 6,190 | 6,260 | 6,070 | 6,150 | 6,150 | 16.620.477 |
| 21 set 2022 | 6,420 | 6,420 | 6,240 | 6,260 | 6,260 | 10.097.096 |
| 20 set 2022 | 6,340 | 6,470 | 6,330 | 6,390 | 6,390 | 9.473.181 |
| 19 set 2022 | 6,300 | 6,410 | 6,250 | 6,330 | 6,330 | 9.919.309 |
| 16 set 2022 | 6,480 | 6,520 | 6,300 | 6,310 | 6,310 | 16.645.968 |
| 15 set 2022 | 6,580 | 6,630 | 6,380 | 6,530 | 6,530 | 25.389.813 |
| 14 set 2022 | 6,630 | 6,630 | 6,430 | 6,550 | 6,550 | 20.297.841 |
| 13 set 2022 | 6,790 | 6,900 | 6,710 | 6,750 | 6,750 | 21.154.513 |
| 13 set 2022 | 0.068802 Dividendo | |||||
| 09 set 2022 | 6,660 | 6,840 | 6,660 | 6,820 | 6,751 | 20.114.043 |
| 08 set 2022 | 6,790 | 6,850 | 6,700 | 6,740 | 6,672 | 7.755.392 |
| 07 set 2022 | 6,660 | 6,850 | 6,630 | 6,790 | 6,722 | 11.130.511 |
| 06 set 2022 | 6,680 | 6,820 | 6,640 | 6,730 | 6,662 | 10.044.398 |
| 05 set 2022 | 6,720 | 6,760 | 6,580 | 6,650 | 6,583 | 14.292.760 |
| 02 set 2022 | 6,820 | 6,820 | 6,710 | 6,780 | 6,712 | 7.894.000 |
| *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.
