Italia markets close in 5 hours 6 minutes
FTSE MIB
34.367,52 +3,77 (+0,01%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
82,98 -0,38 (-0,46%) Bitcoin EUR
62.067,19 +198,84 (+0,32%)
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:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 3,120 | 3,180 | 3,120 | 3,150 | 3,150 | 11.015.655 |
| 23 apr 2024 | 3,100 | 3,130 | 3,080 | 3,110 | 3,110 | 12.013.584 |
| 22 apr 2024 | 3,140 | 3,140 | 3,070 | 3,090 | 3,090 | 12.074.484 |
| 19 apr 2024 | 3,160 | 3,160 | 3,090 | 3,110 | 3,110 | 17.668.778 |
| 18 apr 2024 | 3,090 | 3,240 | 3,090 | 3,160 | 3,160 | 31.763.327 |
| 17 apr 2024 | 3,060 | 3,110 | 3,050 | 3,090 | 3,090 | 14.924.158 |
| 16 apr 2024 | 3,120 | 3,120 | 3,040 | 3,050 | 3,050 | 17.181.605 |
| 15 apr 2024 | 3,200 | 3,200 | 3,080 | 3,120 | 3,120 | 20.516.000 |
| 12 apr 2024 | 3,370 | 3,370 | 3,170 | 3,200 | 3,200 | 21.053.669 |
| 11 apr 2024 | 3,420 | 3,420 | 3,320 | 3,350 | 3,350 | 25.431.411 |
| 10 apr 2024 | 3,280 | 3,470 | 3,280 | 3,420 | 3,420 | 55.368.475 |
| 09 apr 2024 | 3,110 | 3,240 | 3,110 | 3,220 | 3,220 | 18.803.900 |
| 08 apr 2024 | 3,010 | 3,170 | 3,010 | 3,110 | 3,110 | 36.925.200 |
| 05 apr 2024 | 3,180 | 3,180 | 2,940 | 2,970 | 2,970 | 22.072.795 |
| 03 apr 2024 | 3,150 | 3,180 | 3,140 | 3,180 | 3,180 | 13.132.915 |
| 02 apr 2024 | 3,210 | 3,240 | 3,150 | 3,170 | 3,170 | 24.772.710 |
| 28 mar 2024 | 3,140 | 3,240 | 3,120 | 3,210 | 3,210 | 14.371.070 |
| 27 mar 2024 | 3,210 | 3,210 | 3,130 | 3,140 | 3,140 | 9.469.181 |
| 26 mar 2024 | 3,220 | 3,250 | 3,180 | 3,200 | 3,200 | 7.710.762 |
| 25 mar 2024 | 3,300 | 3,300 | 3,220 | 3,220 | 3,220 | 7.261.500 |
| 22 mar 2024 | 3,400 | 3,410 | 3,290 | 3,290 | 3,290 | 10.303.527 |
| 21 mar 2024 | 3,380 | 3,420 | 3,370 | 3,400 | 3,400 | 11.322.000 |
| 20 mar 2024 | 3,480 | 3,480 | 3,370 | 3,380 | 3,380 | 9.467.320 |
| 19 mar 2024 | 3,460 | 3,560 | 3,380 | 3,440 | 3,440 | 25.334.658 |
| 18 mar 2024 | 3,350 | 3,470 | 3,330 | 3,460 | 3,460 | 20.734.991 |
| 15 mar 2024 | 3,270 | 3,340 | 3,230 | 3,330 | 3,330 | 18.665.594 |
| 14 mar 2024 | 3,320 | 3,350 | 3,260 | 3,290 | 3,290 | 8.324.681 |
| 13 mar 2024 | 3,350 | 3,370 | 3,270 | 3,310 | 3,310 | 16.753.163 |
| 12 mar 2024 | 3,220 | 3,320 | 3,200 | 3,320 | 3,320 | 25.155.283 |
| 11 mar 2024 | 3,160 | 3,220 | 3,150 | 3,220 | 3,220 | 15.417.047 |
| 08 mar 2024 | 3,200 | 3,250 | 3,200 | 3,220 | 3,220 | 8.694.645 |
| 07 mar 2024 | 3,260 | 3,290 | 3,180 | 3,210 | 3,210 | 8.905.762 |
| 06 mar 2024 | 3,250 | 3,310 | 3,230 | 3,260 | 3,260 | 7.095.200 |
| 05 mar 2024 | 3,270 | 3,310 | 3,240 | 3,250 | 3,250 | 9.674.654 |
| 04 mar 2024 | 3,430 | 3,430 | 3,300 | 3,310 | 3,310 | 10.360.082 |
| 01 mar 2024 | 3,400 | 3,440 | 3,370 | 3,430 | 3,430 | 5.420.221 |
| 29 feb 2024 | 3,350 | 3,430 | 3,350 | 3,390 | 3,390 | 12.743.369 |
| 28 feb 2024 | 3,470 | 3,480 | 3,340 | 3,350 | 3,350 | 14.698.950 |
| 27 feb 2024 | 3,420 | 3,480 | 3,380 | 3,470 | 3,470 | 11.683.767 |
| 26 feb 2024 | 3,390 | 3,490 | 3,390 | 3,420 | 3,420 | 16.610.474 |
| 23 feb 2024 | 3,360 | 3,380 | 3,320 | 3,360 | 3,360 | 7.641.836 |
| 22 feb 2024 | 3,300 | 3,360 | 3,280 | 3,360 | 3,360 | 9.364.617 |
| 21 feb 2024 | 3,270 | 3,360 | 3,210 | 3,300 | 3,300 | 13.499.820 |
| 20 feb 2024 | 3,250 | 3,260 | 3,180 | 3,250 | 3,250 | 8.925.586 |
| 19 feb 2024 | 3,300 | 3,330 | 3,260 | 3,260 | 3,260 | 4.185.925 |
| 16 feb 2024 | 3,150 | 3,370 | 3,150 | 3,350 | 3,350 | 6.462.077 |
| 15 feb 2024 | 3,140 | 3,160 | 3,080 | 3,140 | 3,140 | 1.931.464 |
| 14 feb 2024 | 3,200 | 3,210 | 3,070 | 3,160 | 3,160 | 2.647.418 |
| 09 feb 2024 | 3,220 | 3,220 | 3,220 | 3,220 | 3,220 | - |
| 08 feb 2024 | 3,210 | 3,300 | 3,210 | 3,240 | 3,240 | 8.086.905 |
| 07 feb 2024 | 3,220 | 3,280 | 3,200 | 3,210 | 3,210 | 11.962.235 |
| 06 feb 2024 | 3,030 | 3,210 | 3,030 | 3,210 | 3,210 | 15.155.366 |
| 05 feb 2024 | 3,080 | 3,090 | 3,000 | 3,050 | 3,050 | 14.567.614 |
| 02 feb 2024 | 3,140 | 3,190 | 3,040 | 3,090 | 3,090 | 10.706.594 |
| 01 feb 2024 | 3,070 | 3,160 | 3,060 | 3,100 | 3,100 | 7.649.868 |
| 31 gen 2024 | 3,130 | 3,180 | 3,070 | 3,090 | 3,090 | 8.193.926 |
| 30 gen 2024 | 3,190 | 3,190 | 3,110 | 3,120 | 3,120 | 9.782.073 |
| 29 gen 2024 | 3,210 | 3,260 | 3,170 | 3,200 | 3,200 | 8.735.308 |
| 26 gen 2024 | 3,290 | 3,290 | 3,200 | 3,210 | 3,210 | 7.364.508 |
| 25 gen 2024 | 3,210 | 3,290 | 3,190 | 3,290 | 3,290 | 14.068.890 |
| 24 gen 2024 | 3,180 | 3,260 | 3,120 | 3,230 | 3,230 | 10.822.791 |
| 23 gen 2024 | 3,080 | 3,200 | 3,050 | 3,160 | 3,160 | 10.629.352 |
| 22 gen 2024 | 3,200 | 3,200 | 3,030 | 3,080 | 3,080 | 14.492.362 |
| 19 gen 2024 | 3,250 | 3,280 | 3,160 | 3,200 | 3,200 | 13.038.883 |
| 18 gen 2024 | 3,230 | 3,270 | 3,200 | 3,250 | 3,250 | 12.137.227 |
| 17 gen 2024 | 3,390 | 3,390 | 3,220 | 3,230 | 3,230 | 35.913.964 |
| 16 gen 2024 | 3,470 | 3,480 | 3,390 | 3,400 | 3,400 | 7.495.195 |
| 15 gen 2024 | 3,470 | 3,470 | 3,470 | 3,470 | 3,470 | - |
| 12 gen 2024 | 3,500 | 3,520 | 3,450 | 3,470 | 3,470 | 4.814.639 |
| 11 gen 2024 | 3,390 | 3,540 | 3,370 | 3,480 | 3,480 | 9.220.201 |
| 10 gen 2024 | 3,400 | 3,410 | 3,340 | 3,390 | 3,390 | 7.654.424 |
| 09 gen 2024 | 3,420 | 3,470 | 3,390 | 3,390 | 3,390 | 6.439.654 |
| 08 gen 2024 | 3,510 | 3,520 | 3,410 | 3,410 | 3,410 | 8.462.480 |
| 05 gen 2024 | 3,560 | 3,590 | 3,500 | 3,510 | 3,510 | 8.947.999 |
| 04 gen 2024 | 3,600 | 3,620 | 3,540 | 3,550 | 3,550 | 6.170.000 |
| 03 gen 2024 | 3,570 | 3,610 | 3,540 | 3,590 | 3,590 | 10.971.470 |
| 02 gen 2024 | 3,650 | 3,650 | 3,560 | 3,570 | 3,570 | 4.900.967 |
| 29 dic 2023 | 3,630 | 3,640 | 3,610 | 3,630 | 3,630 | 3.978.092 |
| 28 dic 2023 | 3,500 | 3,640 | 3,500 | 3,610 | 3,610 | 10.144.563 |
| 27 dic 2023 | 3,460 | 3,530 | 3,460 | 3,510 | 3,510 | 11.376.417 |
| 22 dic 2023 | 3,440 | 3,490 | 3,410 | 3,450 | 3,450 | 11.148.824 |
| 21 dic 2023 | 3,380 | 3,450 | 3,350 | 3,440 | 3,440 | 8.332.600 |
| 20 dic 2023 | 3,380 | 3,410 | 3,360 | 3,380 | 3,380 | 8.436.102 |
| 19 dic 2023 | 3,430 | 3,430 | 3,360 | 3,370 | 3,370 | 10.462.000 |
| 18 dic 2023 | 3,450 | 3,450 | 3,420 | 3,440 | 3,440 | 8.734.599 |
| 15 dic 2023 | 3,490 | 3,530 | 3,450 | 3,450 | 3,450 | 22.311.721 |
| 14 dic 2023 | 3,430 | 3,500 | 3,420 | 3,430 | 3,430 | 11.310.827 |
| 13 dic 2023 | 3,450 | 3,460 | 3,420 | 3,430 | 3,430 | 11.901.126 |
| 12 dic 2023 | 3,400 | 3,480 | 3,400 | 3,450 | 3,450 | 9.536.072 |
| 11 dic 2023 | 3,430 | 3,440 | 3,360 | 3,420 | 3,420 | 21.314.505 |
| 08 dic 2023 | 3,470 | 3,480 | 3,410 | 3,460 | 3,460 | 12.746.500 |
| 07 dic 2023 | 3,480 | 3,480 | 3,420 | 3,470 | 3,470 | 8.765.831 |
| 06 dic 2023 | 3,460 | 3,520 | 3,440 | 3,500 | 3,500 | 8.514.682 |
| 05 dic 2023 | 3,530 | 3,530 | 3,450 | 3,460 | 3,460 | 16.445.317 |
| 04 dic 2023 | 3,610 | 3,610 | 3,520 | 3,520 | 3,520 | 16.082.432 |
| 01 dic 2023 | 3,630 | 3,630 | 3,550 | 3,590 | 3,590 | 26.009.993 |
| 30 nov 2023 | 3,680 | 3,700 | 3,620 | 3,620 | 3,620 | 38.106.857 |
| 29 nov 2023 | 3,800 | 3,800 | 3,650 | 3,680 | 3,680 | 18.543.981 |
| 28 nov 2023 | 3,660 | 3,820 | 3,630 | 3,790 | 3,790 | 25.539.014 |
| 27 nov 2023 | 3,700 | 3,700 | 3,630 | 3,680 | 3,680 | 9.277.163 |
| *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.