Italia markets closed

China Mengniu Dairy Company Limited (2319.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
31,150-0,200 (-0,64%)
Alla chiusura: 04:08PM HKT
Periodo di tempo:
29 nov 2021 - 29 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 202230,40031,30029,55031,15031,1509.211.454
25 nov 202232,10032,10031,25031,35031,3504.681.010
24 nov 202231,60032,35031,60032,05032,0506.044.084
23 nov 202231,30031,80031,00031,40031,4008.200.546
22 nov 202232,20032,60031,25031,50031,50010.494.383
21 nov 202232,10032,45031,70032,15032,1508.653.937
18 nov 202233,40033,40032,50032,75032,7509.026.278
17 nov 202232,45033,40032,30032,85032,85010.647.933
16 nov 202232,55033,00032,10032,65032,65013.414.108
15 nov 202231,60033,60031,60033,40033,40015.743.698
14 nov 202233,65033,75031,70031,95031,95018.625.944
11 nov 202232,00032,20030,15030,95030,95012.115.022
10 nov 202230,40030,40029,10029,85029,8507.117.253
09 nov 202230,60031,00030,05030,25030,2508.323.227
08 nov 202230,20030,40029,20030,30030,30010.930.222
07 nov 202230,45030,85029,60030,05030,05016.163.003
04 nov 202228,50030,80028,35030,55030,55020.108.279
03 nov 202228,55028,65027,85028,35028,35011.316.503
02 nov 202227,00028,85026,95028,55028,5509.495.011
01 nov 202225,60027,45025,45027,30027,30015.538.447
31 ott 202225,30025,60024,70025,15025,15025.026.986
28 ott 202227,45027,45024,90025,15025,15034.295.246
27 ott 202228,00028,55027,80027,90027,90013.637.989
26 ott 202227,25028,20026,75027,80027,80020.080.407
25 ott 202227,70027,75026,60027,00027,00027.031.809
24 ott 202228,20028,65027,35027,50027,50025.308.137
21 ott 202229,45030,00029,00029,10029,1009.481.816
20 ott 202229,30029,70028,45029,20029,20011.491.233
19 ott 202230,30030,60029,55029,55029,5507.045.397
18 ott 202230,25030,85030,00030,60030,6008.886.764
17 ott 202229,55030,40029,50030,15030,15013.648.463
14 ott 202230,10030,55029,20029,25029,25010.516.453
13 ott 202230,15030,25029,60029,75029,75011.935.803
12 ott 202230,80030,95029,90030,20030,20010.778.211
11 ott 202231,20031,30030,65031,00031,0009.018.736
10 ott 202231,25031,75030,80030,95030,95010.272.175
07 ott 202232,45032,80032,00032,00032,0008.598.937
06 ott 202232,65032,90032,35032,65032,6505.969.377
05 ott 202232,10032,80031,85032,65032,65025.034.447
03 ott 202230,65031,45030,55031,15031,1505.527.925
30 set 202231,10031,80030,90031,15031,1509.897.609
29 set 202232,20032,20030,45030,80030,80015.250.422
28 set 202231,90032,25031,40031,85031,85011.611.410
27 set 202232,15032,35031,90032,20032,20014.221.699
26 set 202232,20032,35031,70032,15032,15013.771.545
23 set 202232,85033,15032,20032,25032,2505.557.537
22 set 202232,40033,20032,30033,00033,0006.263.645
21 set 202233,60034,05033,25033,35033,3509.565.966
20 set 202234,20034,30033,65033,90033,9007.035.145
19 set 202234,00034,25033,30033,70033,70013.527.894
16 set 202233,65034,90032,85034,30034,30015.466.953
15 set 202233,00033,95032,80033,75033,75010.425.600
14 set 202233,00033,30032,50033,10033,10010.921.335
13 set 202233,00033,90032,75033,45033,4509.775.452
09 set 202232,00033,40031,60033,00033,00013.090.185
08 set 202232,55032,60031,65031,80031,8007.931.020
07 set 202231,70032,65031,45032,45032,45011.046.215
06 set 202233,10033,60032,20032,45032,4509.555.263
05 set 202233,95033,95032,65033,05033,05012.502.339
02 set 202234,20034,70033,80034,00034,00010.492.133
01 set 202235,15035,65034,50034,60034,60011.540.573
31 ago 202234,85036,05034,60035,65035,6509.583.747
30 ago 202235,95035,95034,85035,45035,45010.464.979
29 ago 202235,35036,35035,30036,05036,05015.566.802
26 ago 202235,15036,25035,15036,20036,20014.386.396
25 ago 202232,20035,35032,20035,15035,15028.792.547
24 ago 202232,45032,45031,50032,20032,20019.610.334
23 ago 202233,40033,45032,10032,55032,55014.478.006
22 ago 202233,20033,70033,05033,40033,40010.695.714
19 ago 202233,75033,85032,80033,30033,30011.583.478
18 ago 202234,45034,45033,80033,85033,8506.076.172
17 ago 202234,80034,85034,05034,15034,1508.034.852
16 ago 202234,70034,90034,25034,60034,6006.417.808
15 ago 202234,10034,80033,85034,65034,6508.012.553
12 ago 202234,75034,75033,70034,10034,10011.090.234
11 ago 202234,30034,85034,10034,70034,7006.962.776
10 ago 202234,75034,85033,95034,20034,2007.378.765
09 ago 202235,15035,50034,70034,70034,7008.702.068
08 ago 202234,85035,75034,75035,30035,30011.285.960
05 ago 202234,45034,95034,10034,85034,85010.604.444
04 ago 202234,50034,75033,55034,05034,05016.163.082
03 ago 202234,95035,10034,30034,75034,7507.731.373
02 ago 202235,50035,65034,30034,70034,70011.441.003
01 ago 202236,40036,65036,00036,00036,0006.110.281
29 lug 202236,55036,70036,00036,40036,4009.330.351
28 lug 202236,10036,70036,10036,50036,5007.102.481
27 lug 202235,15036,05035,00035,95035,9509.524.610
26 lug 202236,10036,50035,30035,40035,40018.515.559
25 lug 202237,35037,40036,00036,55036,55010.162.668
22 lug 202238,20038,20037,35037,55037,5505.098.560
21 lug 202237,40038,15037,20037,65037,6505.601.810
20 lug 202237,50037,90037,20037,40037,40010.411.367
19 lug 202237,90038,25037,25037,40037,4007.192.977
18 lug 202238,55038,60037,35038,45038,4507.452.367
15 lug 202238,50038,70037,70037,90037,9004.836.740
14 lug 202238,45038,90037,95038,05038,0506.623.453
13 lug 202238,30038,60037,80038,20038,2006.418.869
12 lug 202237,85038,10037,30037,65037,6504.791.169
11 lug 202238,50038,70037,55037,85037,8505.893.585
08 lug 202239,85039,85038,60038,70038,7005.293.771
*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...