Yahoo

Mail

Italia markets close in 8 hours 8 minutes

FTSE MIB
33.584,72
-296,78(-0,88%)
Dow Jones
37.775,38
+22,07(+0,06%)
Nasdaq
15.601,50
-81,87(-0,52%)
Nikkei 225
37.068,35
-1.011,35(-2,66%)
Petrolio
83,70
+0,97(+1,17%)
Bitcoin EUR
60.443,07
+2.945,70(+5,12%)

WuXi Biologics (Cayman) Inc. (2269.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.

Aggiungi a watchlist

12,680

-0,560

(-4,23%)

In data: 03:07PM HKT. Mercato aperto.

Periodo di tempo:

19 apr 2023 - 19 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in HKDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
19 apr 2024	13,120	13,160	12,500	12,680	12,680	40.120.287
18 apr 2024	13,420	13,640	13,000	13,240	13,240	24.367.051
17 apr 2024	13,160	13,560	13,000	13,320	13,320	31.720.456
16 apr 2024	13,480	13,540	12,880	13,040	13,040	36.049.279
15 apr 2024	13,740	14,000	13,400	13,580	13,580	19.957.600
12 apr 2024	13,820	14,140	13,680	13,900	13,900	28.368.357
11 apr 2024	14,060	14,200	13,780	14,100	14,100	30.382.273
10 apr 2024	14,480	15,000	14,140	14,340	14,340	41.037.044
09 apr 2024	14,080	14,520	14,000	14,400	14,400	28.027.228
08 apr 2024	13,260	14,360	13,200	14,080	14,080	63.291.156
05 apr 2024	13,620	13,700	12,900	13,360	13,360	49.502.474
03 apr 2024	14,200	14,540	13,920	14,040	14,040	43.477.465
02 apr 2024	14,600	14,720	14,060	14,200	14,200	71.253.684
28 mar 2024	13,800	15,000	13,800	14,300	14,300	83.121.166
27 mar 2024	13,600	14,360	13,040	13,760	13,760	59.194.251
26 mar 2024	14,020	14,240	13,500	13,560	13,560	40.185.737
25 mar 2024	13,700	14,280	13,500	14,020	14,020	77.331.722
22 mar 2024	14,000	14,080	12,940	13,040	13,040	83.460.829
21 mar 2024	14,000	14,240	13,840	14,200	14,200	48.701.909
20 mar 2024	14,000	14,160	13,660	13,920	13,920	40.496.076
19 mar 2024	14,180	14,500	13,820	13,920	13,920	69.269.443
18 mar 2024	14,620	14,940	14,040	14,760	14,760	110.401.438
15 mar 2024	15,880	16,140	14,240	14,440	14,440	215.082.251
14 mar 2024	19,120	19,420	15,820	16,080	16,080	155.474.969
13 mar 2024	18,660	18,900	18,040	18,500	18,500	39.002.122
12 mar 2024	17,920	18,840	17,920	18,600	18,600	56.434.872
11 mar 2024	17,600	17,940	17,000	17,700	17,700	48.810.881
08 mar 2024	17,220	17,800	17,160	17,440	17,440	57.332.679
07 mar 2024	18,500	18,680	16,800	17,080	17,080	168.501.126
06 mar 2024	19,720	21,950	19,660	21,750	21,750	68.021.991
05 mar 2024	20,800	20,800	19,900	19,940	19,940	45.424.836
04 mar 2024	19,000	21,400	18,820	21,000	21,000	96.047.051
01 mar 2024	18,780	19,200	18,620	18,800	18,800	31.730.847
29 feb 2024	18,220	19,360	18,220	19,040	19,040	39.323.206
28 feb 2024	19,200	19,820	18,460	18,460	18,460	44.604.255
27 feb 2024	18,880	19,280	18,300	18,900	18,900	34.524.801
26 feb 2024	18,480	19,280	18,420	18,760	18,760	36.423.107
23 feb 2024	18,380	18,480	17,920	18,240	18,240	24.285.997
22 feb 2024	17,800	18,480	17,700	18,420	18,420	33.635.666
21 feb 2024	16,980	18,480	16,820	18,100	18,100	55.332.762
20 feb 2024	16,960	17,420	16,340	17,220	17,220	33.041.609
19 feb 2024	17,280	17,320	16,300	16,600	16,600	35.982.303
16 feb 2024	15,420	17,540	15,020	17,280	17,280	52.845.245
15 feb 2024	15,880	15,880	14,800	15,420	15,420	48.036.081
14 feb 2024	16,160	16,260	14,700	15,720	15,720	75.024.755
09 feb 2024	17,320	17,320	17,320	17,320	17,320	-
08 feb 2024	18,740	18,760	17,000	17,720	17,720	69.682.855
07 feb 2024	19,500	20,800	18,880	19,180	19,180	115.255.888
06 feb 2024	17,400	18,300	16,200	18,160	18,160	94.337.399
05 feb 2024	16,700	17,840	16,320	17,300	17,300	127.922.342
02 feb 2024	21,300	21,750	16,300	16,780	16,780	245.370.225
01 feb 2024	20,800	21,850	20,350	21,150	21,150	61.799.006
31 gen 2024	21,900	22,300	20,250	20,500	20,500	98.926.570
30 gen 2024	21,550	23,200	21,550	22,350	22,350	95.782.966
29 gen 2024	24,800	25,700	22,650	23,150	23,150	120.235.342
26 gen 2024	31,450	32,250	21,650	24,550	24,550	307.053.388
25 gen 2024	29,400	30,350	28,900	30,000	30,000	30.133.583
24 gen 2024	29,050	29,900	27,900	29,400	29,400	38.723.653
23 gen 2024	26,950	29,350	26,950	28,450	28,450	36.159.119
22 gen 2024	28,500	28,800	26,400	27,000	27,000	35.578.360
19 gen 2024	29,150	29,900	27,950	28,350	28,350	39.879.684
18 gen 2024	28,900	29,500	28,500	29,100	29,100	22.802.311
17 gen 2024	30,350	30,450	28,350	28,850	28,850	42.441.415
16 gen 2024	30,500	31,250	29,900	30,450	30,450	26.423.196
15 gen 2024	29,450	29,450	29,450	29,450	29,450	-
12 gen 2024	31,600	31,600	29,250	29,500	29,500	42.331.090
11 gen 2024	32,200	33,400	30,000	30,450	30,450	108.552.093
10 gen 2024	26,550	28,200	25,950	28,000	28,000	44.472.262
09 gen 2024	26,400	27,200	26,350	26,350	26,350	19.028.956
08 gen 2024	27,250	27,600	25,850	26,350	26,350	29.432.061
05 gen 2024	28,000	28,000	27,150	27,550	27,550	20.754.077
04 gen 2024	28,550	28,650	27,700	28,250	28,250	13.229.160
03 gen 2024	28,600	29,250	28,000	28,550	28,550	14.264.033
02 gen 2024	28,750	29,500	28,400	28,700	28,700	20.797.601
29 dic 2023	28,900	30,300	28,600	29,600	29,600	26.309.785
28 dic 2023	27,450	29,350	27,250	28,900	28,900	32.497.357
27 dic 2023	27,100	27,800	26,900	27,500	27,500	25.935.462
22 dic 2023	28,500	28,550	26,600	26,950	26,950	61.942.246
21 dic 2023	28,300	29,000	28,100	28,450	28,450	16.292.347
20 dic 2023	28,750	29,200	28,500	28,700	28,700	18.032.861
19 dic 2023	29,050	29,250	28,000	28,400	28,400	27.472.721
18 dic 2023	29,100	30,000	29,000	29,300	29,300	17.613.034
15 dic 2023	29,350	30,350	29,250	29,500	29,500	33.761.054
14 dic 2023	28,900	30,000	28,700	28,950	28,950	44.073.843
13 dic 2023	28,500	28,850	27,450	28,000	28,000	35.588.175
12 dic 2023	28,600	28,800	27,900	28,600	28,600	32.003.045
11 dic 2023	28,600	29,300	28,100	28,600	28,600	38.820.199
08 dic 2023	29,950	30,000	28,600	29,350	29,350	51.164.057
07 dic 2023	30,350	30,600	28,500	29,950	29,950	70.349.835
06 dic 2023	31,000	32,150	30,150	30,700	30,700	84.686.025
05 dic 2023	31,500	32,250	29,050	30,350	30,350	169.708.907
04 dic 2023	33,150	33,150	33,150	33,150	33,150	-
01 dic 2023	43,050	43,900	43,050	43,500	43,500	13.576.939
30 nov 2023	44,200	44,700	42,700	43,500	43,500	33.386.659
29 nov 2023	46,000	46,200	44,000	44,700	44,700	20.130.467
28 nov 2023	46,100	47,050	45,250	45,550	45,550	12.662.292
27 nov 2023	45,250	46,500	44,250	46,050	46,050	15.288.752
24 nov 2023	46,800	46,800	44,500	44,900	44,900	23.944.476
23 nov 2023	47,250	47,500	46,300	46,800	46,800	18.922.063
22 nov 2023	48,000	48,350	46,850	47,400	47,400	13.152.733
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...

FTSE MIB33.584,72-296,78(-0,88%)

Dow Jones37.775,38+22,07(+0,06%)

Nasdaq 15.601,50-81,87(-0,52%)

Nikkei 22537.068,35-1.011,35(-2,66%)

Petrolio83,70+0,97(+1,17%)

Bitcoin EUR60.443,07+2.945,70(+5,12%)

WuXi Biologics (Cayman) Inc. (2269.HK)

FTSE MIB
33.584,72
-296,78(-0,88%)

Dow Jones
37.775,38
+22,07(+0,06%)

Nasdaq
15.601,50
-81,87(-0,52%)

Nikkei 225
37.068,35
-1.011,35(-2,66%)

Petrolio
83,70
+0,97(+1,17%)

Bitcoin EUR
60.443,07
+2.945,70(+5,12%)