Italia markets close in 1 hour 5 minutes

China Mengniu Dairy Company Limited (2319.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
14,460-0,240 (-1,63%)
Alla chiusura: 04:08PM HKT
Periodo di tempo:
15 lug 2023 - 15 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 lug 202414,66014,68014,36014,46014,46017.336.071
12 lug 202414,34014,80014,34014,70014,70025.060.984
11 lug 202413,94014,42013,82014,36014,36023.323.966
10 lug 202413,50013,88013,50013,78013,78021.331.086
09 lug 202413,58013,76013,22013,64013,64040.267.138
08 lug 202414,12014,12013,52013,76013,76023.385.712
05 lug 2024------
04 lug 202414,48014,68014,36014,64014,64019.608.501
03 lug 202414,02014,76014,02014,48014,48019.137.207
02 lug 202414,18014,42013,96014,00014,00023.230.273
28 giu 202414,20014,46014,00014,00014,00024.872.396
27 giu 202414,62014,62014,04014,32014,32032.645.455
26 giu 202413,82014,74013,72014,64014,64045.592.036
25 giu 202413,52014,02013,34013,94013,94036.370.100
24 giu 202413,10013,42012,74013,34013,34031.738.911
21 giu 202413,34013,44013,14013,16013,16028.215.188
20 giu 202413,78013,82013,24013,38013,38025.796.338
19 giu 202413,40013,84013,40013,76013,76030.035.265
18 giu 202413,24013,40013,10013,36013,36035.684.371
17 giu 202412,72013,28012,60013,14013,14027.010.490
14 giu 202412,76013,06012,54012,76012,76055.189.845
14 giu 20240.5369 Dividendo
13 giu 202413,48013,54013,06013,28012,74357.627.964
12 giu 202413,90013,92013,32013,36012,82040.672.470
11 giu 202414,06014,14013,70013,96013,39637.215.327
07 giu 202414,76014,78014,22014,30013,72243.462.614
06 giu 202414,98015,32014,58014,68014,08625.154.747
05 giu 202414,88015,14014,68014,76014,16320.877.844
04 giu 202414,72014,98014,66014,80014,20220.795.355
03 giu 202414,58014,96014,52014,72014,12526.711.933
31 mag 202414,88015,08014,36014,36013,77943.464.275
30 mag 202415,30015,30014,82014,84014,24023.753.673
29 mag 202415,20015,42015,08015,24014,62416.947.637
28 mag 202415,58015,74015,32015,46014,83510.310.471
27 mag 202415,24015,72014,82015,64015,00829.087.771
24 mag 202415,88016,02015,16015,30014,68132.696.336
23 mag 202416,30016,42015,92016,00015,35319.293.597
22 mag 202416,50016,66016,26016,52015,85211.741.673
21 mag 202417,02017,04016,36016,36015,69924.536.710
20 mag 202416,74017,52016,74017,12016,42828.049.578
17 mag 202416,82016,96016,46016,80016,12139.036.898
16 mag 202417,04017,08016,62016,82016,14031.388.767
14 mag 202417,02017,18016,82016,82016,14012.708.370
13 mag 202416,96017,00016,32017,00016,31336.747.613
10 mag 202417,00017,20016,62016,96016,27433.936.072
09 mag 202416,54016,90016,18016,86016,17826.369.660
08 mag 202417,14017,22016,42016,54015,87127.807.064
07 mag 202417,34017,52017,02017,14016,44711.274.559
06 mag 202416,90017,40016,80017,34016,63919.391.130
03 mag 202417,36017,36016,42016,76016,08220.167.946
02 mag 202416,42016,86015,98016,86016,17823.116.040
30 apr 202416,44016,62016,28016,42015,75631.570.800
29 apr 202416,20016,72016,10016,30015,64119.776.997
26 apr 202415,78016,18015,70016,12015,46818.852.943
25 apr 202415,90016,20015,72015,80015,16119.527.750
24 apr 202415,94016,16015,82016,00015,35316.156.776
23 apr 202415,54015,88015,44015,86015,21926.334.532
22 apr 202415,24015,70015,24015,54014,91223.081.411
19 apr 202415,18015,46015,08015,20014,58518.604.131
18 apr 202415,44015,84015,08015,56014,93116.374.449
17 apr 202415,36015,78015,08015,28014,66223.829.063
16 apr 202415,60015,70015,32015,40014,77720.373.055
15 apr 202415,78016,20015,76015,80015,16126.352.891
12 apr 202416,72016,76016,10016,10015,44929.620.888
11 apr 202416,74017,12016,70017,00016,31314.107.546
10 apr 202417,34017,46017,02017,20016,50510.923.276
09 apr 202417,10017,50016,98017,34016,63914.247.855
08 apr 202416,92017,08016,58016,92016,23620.581.275
05 apr 202417,46017,66016,54016,88016,19814.864.734
03 apr 202417,28017,88017,28017,56016,85029.935.645
02 apr 202417,00017,32016,50017,32016,62036.369.311
28 mar 202416,92017,30016,52016,80016,12139.105.779
27 mar 202417,80017,84017,06017,08016,38950.378.652
26 mar 202419,58019,74018,92018,96018,19323.783.967
25 mar 202419,44019,52018,96019,40018,61612.500.268
22 mar 202420,50020,50019,20019,52018,73114.981.907
21 mar 202420,45020,95020,25020,65019,81518.011.415
20 mar 202419,84020,20019,70020,05019,23910.558.900
19 mar 202419,88020,15019,54019,84019,03811.208.691
18 mar 202419,36020,20019,14020,05019,23916.987.096
15 mar 202419,36019,66019,20019,60018,80818.812.451
14 mar 202419,62020,15019,34019,68018,88412.885.395
13 mar 202420,00020,00019,60019,74018,94211.097.177
12 mar 202418,98020,25018,74020,15019,33529.445.856
11 mar 202418,20018,88018,20018,80018,0409.760.586
08 mar 202418,18018,82018,16018,16017,42613.215.902
07 mar 202418,68018,92018,06018,16017,4269.073.147
06 mar 202418,32018,94018,02018,74017,98218.277.382
05 mar 202418,76019,00018,14018,30017,56022.394.802
04 mar 202419,96019,96019,06019,20018,42413.854.601
01 mar 202419,58019,72019,10019,66018,86511.532.918
29 feb 202419,52020,10019,48019,68018,88427.601.873
28 feb 202420,25020,40019,50019,60018,80812.214.366
27 feb 202420,75020,90019,70020,25019,43125.195.276
26 feb 202421,20021,85021,00021,00020,15141.320.818
23 feb 202419,82020,95019,76020,75019,91135.738.630
22 feb 202419,46019,96019,30019,90019,09518.546.399
21 feb 202418,82019,80018,68019,46018,67321.520.594
20 feb 202418,72019,16018,24018,84018,07813.498.577
19 feb 202419,20019,38018,40018,44017,69414.179.848
*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...