Yahoo

Mail

Italia markets open in 7 hours 16 minutes

Dow Jones
36.124,56
-79,88(-0,22%)
Nasdaq
14.229,91
+44,42(+0,31%)
Nikkei 225
33.196,71
+420,89(+1,28%)
EUR/USD
1,0794
-0,0008(-0,08%)
Bitcoin EUR
40.760,36
+1.990,82(+5,14%)
CMC Crypto 200
898,89
+38,34(+4,46%)

Li Ning Company Limited (2331.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.

Aggiungi a watchlist

21,250

+0,550

(+2,66%)

Alla chiusura: 04:08PM HKT

Periodo di tempo:

06 dic 2022 - 06 dic 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in HKDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
05 dic 2023	20,200	21,500	20,200	21,250	21,250	24.907.300
04 dic 2023	21,750	21,800	20,600	20,700	20,700	19.383.389
01 dic 2023	21,800	22,350	21,700	21,750	21,750	24.543.406
30 nov 2023	21,450	22,350	20,900	21,750	21,750	26.452.739
29 nov 2023	22,100	22,100	20,950	21,350	21,350	30.748.815
28 nov 2023	22,050	22,400	21,550	22,100	22,100	15.841.169
27 nov 2023	23,100	23,250	21,600	22,200	22,200	26.239.212
24 nov 2023	23,100	23,250	22,750	22,800	22,800	13.513.339
23 nov 2023	23,100	23,700	22,900	23,650	23,650	17.599.498
22 nov 2023	23,500	23,750	22,900	23,500	23,500	16.739.800
21 nov 2023	24,150	24,800	23,600	23,750	23,750	18.993.789
20 nov 2023	23,350	24,050	22,900	23,800	23,800	19.949.242
17 nov 2023	23,250	23,450	22,600	23,100	23,100	18.543.591
16 nov 2023	24,850	24,850	23,350	23,600	23,600	32.040.094
15 nov 2023	24,700	25,100	24,000	24,850	24,850	26.549.423
14 nov 2023	24,500	24,550	23,600	23,800	23,800	14.460.360
13 nov 2023	24,650	24,800	23,700	24,250	24,250	23.547.354
10 nov 2023	24,650	25,000	24,450	24,650	24,650	16.038.402
09 nov 2023	26,000	26,000	24,700	25,000	25,000	24.107.972
08 nov 2023	26,400	26,450	25,750	26,050	26,050	19.615.122
07 nov 2023	27,000	27,150	25,350	26,150	26,150	36.050.756
06 nov 2023	28,050	28,700	26,850	27,400	27,400	29.005.376
03 nov 2023	26,450	27,900	26,450	27,550	27,550	38.441.830
02 nov 2023	25,700	26,200	25,300	25,850	25,850	26.584.320
01 nov 2023	24,150	25,900	24,000	25,050	25,050	32.006.117
31 ott 2023	24,550	24,700	23,550	24,000	24,000	28.042.298
30 ott 2023	24,500	25,300	24,150	24,500	24,500	40.215.792
27 ott 2023	23,400	25,200	23,250	24,900	24,900	99.260.739
26 ott 2023	26,000	26,550	23,700	23,950	23,950	142.917.653
25 ott 2023	31,650	31,650	29,800	30,200	30,200	16.960.906
24 ott 2023	30,850	30,850	29,200	30,000	30,000	24.022.436
20 ott 2023	30,350	30,900	30,050	30,550	30,550	18.724.253
19 ott 2023	32,450	32,450	30,750	31,350	31,350	27.441.332
18 ott 2023	33,200	33,600	32,550	33,050	33,050	9.225.614
17 ott 2023	33,900	34,300	32,700	33,200	33,200	20.769.364
16 ott 2023	35,000	35,500	33,400	33,700	33,700	17.955.812
13 ott 2023	34,250	35,500	34,000	35,000	35,000	23.297.963
12 ott 2023	34,550	35,600	34,300	35,000	35,000	24.006.541
11 ott 2023	32,300	34,200	32,300	33,550	33,550	19.639.556
10 ott 2023	32,400	33,400	31,800	31,850	31,850	15.964.524
09 ott 2023	31,400	32,150	31,150	31,700	31,700	9.395.036
06 ott 2023	31,400	31,850	31,150	31,400	31,400	8.143.500
05 ott 2023	31,500	31,850	31,050	31,100	31,100	6.033.407
04 ott 2023	31,700	31,700	30,600	31,100	31,100	9.383.860
03 ott 2023	31,950	32,250	31,500	31,800	31,800	11.732.164
29 set 2023	32,050	33,400	32,000	32,950	32,950	22.536.071
28 set 2023	31,550	32,050	31,250	31,450	31,450	17.312.552
27 set 2023	32,000	32,550	31,600	32,000	32,000	18.534.819
26 set 2023	33,950	34,000	31,500	32,050	32,050	33.197.130
25 set 2023	34,100	34,500	33,550	33,800	33,800	14.002.255
22 set 2023	33,800	34,500	33,400	34,500	34,500	18.827.344
21 set 2023	34,300	34,600	33,400	34,000	34,000	18.198.457
20 set 2023	34,800	35,850	34,450	34,600	34,600	23.319.612
19 set 2023	35,200	35,600	34,900	35,200	35,200	13.835.234
18 set 2023	35,800	36,650	35,300	35,800	35,800	7.384.982
15 set 2023	36,000	37,200	35,450	36,050	36,050	16.644.133
14 set 2023	36,900	37,150	34,800	35,800	35,800	28.573.948
13 set 2023	37,800	38,050	36,700	36,850	36,850	11.247.158
12 set 2023	37,300	38,500	36,850	37,700	37,700	7.056.524
11 set 2023	36,850	38,150	36,300	37,850	37,850	10.540.699
07 set 2023	37,900	38,250	37,350	37,450	37,450	8.321.315
06 set 2023	37,950	38,400	37,100	38,000	38,000	11.703.774
05 set 2023	38,800	38,800	38,050	38,400	38,400	7.836.201
04 set 2023	37,850	40,650	37,750	39,250	39,250	29.821.649
31 ago 2023	38,200	38,850	36,850	37,050	37,050	23.295.578
30 ago 2023	38,750	39,200	38,100	38,200	38,200	15.258.250
29 ago 2023	37,600	38,450	37,000	38,000	38,000	13.837.052
28 ago 2023	38,800	38,800	36,800	37,000	37,000	13.127.586
25 ago 2023	37,150	37,450	36,650	37,100	37,100	7.808.206
24 ago 2023	36,600	38,000	36,100	37,350	37,350	18.001.669
23 ago 2023	37,200	37,300	35,850	36,450	36,450	18.470.626
23 ago 2023	0.3955 Dividendo
22 ago 2023	38,500	39,000	36,650	37,250	36,854	27.030.031
21 ago 2023	38,600	39,200	38,000	38,500	38,091	14.081.777
18 ago 2023	40,000	40,300	39,050	39,100	38,685	18.477.505
17 ago 2023	38,700	41,450	38,350	40,750	40,317	22.320.045
16 ago 2023	40,250	40,500	39,300	39,400	38,982	24.601.459
15 ago 2023	41,600	41,900	40,700	41,050	40,614	10.300.837
14 ago 2023	42,000	42,500	41,200	41,850	41,406	22.450.818
11 ago 2023	45,950	46,500	43,500	43,700	43,236	26.257.732
10 ago 2023	42,300	43,650	41,750	43,350	42,890	9.871.958
09 ago 2023	41,900	43,150	41,700	43,000	42,543	10.963.027
08 ago 2023	42,950	43,000	41,750	42,350	41,900	15.234.759
07 ago 2023	43,750	44,150	43,150	43,850	43,384	7.425.005
04 ago 2023	45,150	46,000	43,950	44,450	43,978	8.330.537
03 ago 2023	43,400	44,900	43,250	43,850	43,384	10.006.116
02 ago 2023	44,650	45,950	43,850	44,350	43,879	12.599.639
01 ago 2023	47,400	47,600	44,950	45,300	44,819	25.839.810
31 lug 2023	47,500	49,400	46,900	47,000	46,501	49.048.612
28 lug 2023	43,000	46,600	42,550	46,100	45,611	37.241.221
27 lug 2023	41,800	43,950	41,400	43,100	42,642	24.301.755
26 lug 2023	42,000	42,000	40,550	40,950	40,515	13.555.391
25 lug 2023	42,000	42,900	41,150	41,850	41,406	23.760.949
24 lug 2023	40,300	40,300	38,850	39,550	39,130	8.707.001
21 lug 2023	40,400	41,150	39,900	40,200	39,773	10.215.255
20 lug 2023	40,800	41,850	40,300	40,500	40,070	9.755.486
19 lug 2023	40,300	40,900	39,150	40,500	40,070	14.082.053
18 lug 2023	41,700	41,700	40,700	41,100	40,664	8.637.749
14 lug 2023	42,150	42,800	41,350	42,300	41,851	10.364.786
13 lug 2023	41,550	42,150	41,150	41,450	41,010	13.142.371
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...

Dow Jones36.124,56-79,88(-0,22%)

Nasdaq 14.229,91+44,42(+0,31%)

Nikkei 22533.196,71+420,89(+1,28%)

EUR/USD1,0794-0,0008(-0,08%)

Bitcoin EUR40.760,36+1.990,82(+5,14%)

CMC Crypto 200898,89+38,34(+4,46%)

Li Ning Company Limited (2331.HK)

Dow Jones
36.124,56
-79,88(-0,22%)

Nasdaq
14.229,91
+44,42(+0,31%)

Nikkei 225
33.196,71
+420,89(+1,28%)

EUR/USD
1,0794
-0,0008(-0,08%)

Bitcoin EUR
40.760,36
+1.990,82(+5,14%)

CMC Crypto 200
898,89
+38,34(+4,46%)