Italia markets close in 3 hours 25 minutes
FTSE MIB
33.700,84 +68,13 (+0,20%) Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
82,20 -0,49 (-0,59%) Bitcoin EUR
58.691,32 -110,17 (-0,19%)
Li Ning Company Limited (2331.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 17,240 | 17,780 | 17,000 | 17,240 | 17,240 | 16.582.502 |
| 17 apr 2024 | 17,660 | 17,880 | 17,060 | 17,240 | 17,240 | 13.489.775 |
| 16 apr 2024 | 17,600 | 18,080 | 17,300 | 17,460 | 17,460 | 18.114.359 |
| 15 apr 2024 | 18,660 | 18,660 | 18,000 | 18,120 | 18,120 | 30.555.904 |
| 12 apr 2024 | 19,760 | 19,780 | 18,900 | 19,000 | 19,000 | 33.462.488 |
| 11 apr 2024 | 19,420 | 20,100 | 19,180 | 19,880 | 19,880 | 13.454.197 |
| 10 apr 2024 | 20,400 | 20,650 | 19,980 | 20,100 | 20,100 | 14.918.783 |
| 09 apr 2024 | 20,500 | 20,900 | 19,980 | 20,100 | 20,100 | 13.527.840 |
| 08 apr 2024 | 20,750 | 20,750 | 20,000 | 20,250 | 20,250 | 12.046.775 |
| 05 apr 2024 | 21,000 | 21,100 | 20,250 | 20,750 | 20,750 | 8.498.582 |
| 03 apr 2024 | 21,450 | 22,100 | 20,800 | 20,900 | 20,900 | 15.329.529 |
| 02 apr 2024 | 21,250 | 21,900 | 21,200 | 21,450 | 21,450 | 22.263.464 |
| 28 mar 2024 | 19,920 | 21,300 | 19,900 | 20,800 | 20,800 | 29.089.151 |
| 27 mar 2024 | 19,740 | 20,350 | 19,460 | 19,920 | 19,920 | 21.036.378 |
| 26 mar 2024 | 20,100 | 20,500 | 19,700 | 20,100 | 20,100 | 21.898.887 |
| 25 mar 2024 | 20,500 | 20,900 | 20,100 | 20,200 | 20,200 | 11.954.778 |
| 22 mar 2024 | 21,100 | 21,150 | 20,000 | 20,450 | 20,450 | 31.252.761 |
| 21 mar 2024 | 21,800 | 22,150 | 21,100 | 21,250 | 21,250 | 30.522.032 |
| 20 mar 2024 | 20,000 | 21,900 | 19,440 | 21,450 | 21,450 | 39.491.652 |
| 19 mar 2024 | 19,620 | 20,400 | 19,260 | 20,300 | 20,300 | 25.050.199 |
| 18 mar 2024 | 20,400 | 20,600 | 19,640 | 19,960 | 19,960 | 24.067.496 |
| 15 mar 2024 | 21,300 | 21,300 | 20,250 | 20,700 | 20,700 | 28.460.964 |
| 14 mar 2024 | 21,150 | 22,000 | 21,150 | 21,500 | 21,500 | 21.278.624 |
| 13 mar 2024 | 21,600 | 21,950 | 21,100 | 21,350 | 21,350 | 43.518.944 |
| 12 mar 2024 | 20,500 | 24,550 | 20,250 | 22,100 | 22,100 | 150.031.636 |
| 11 mar 2024 | 19,420 | 20,450 | 19,300 | 20,450 | 20,450 | 34.793.263 |
| 08 mar 2024 | 18,820 | 19,460 | 18,800 | 19,220 | 19,220 | 16.242.646 |
| 07 mar 2024 | 19,460 | 19,600 | 18,680 | 18,720 | 18,720 | 12.525.289 |
| 06 mar 2024 | 18,720 | 19,560 | 18,600 | 19,420 | 19,420 | 24.761.007 |
| 05 mar 2024 | 19,100 | 19,440 | 18,660 | 18,720 | 18,720 | 22.849.930 |
| 04 mar 2024 | 20,400 | 20,400 | 18,980 | 19,520 | 19,520 | 26.083.295 |
| 01 mar 2024 | 19,100 | 20,400 | 18,920 | 20,050 | 20,050 | 29.923.032 |
| 29 feb 2024 | 19,440 | 20,100 | 19,360 | 19,520 | 19,520 | 22.481.824 |
| 28 feb 2024 | 20,300 | 20,500 | 19,300 | 19,440 | 19,440 | 22.513.520 |
| 27 feb 2024 | 20,350 | 20,750 | 19,660 | 20,600 | 20,600 | 26.953.929 |
| 26 feb 2024 | 20,500 | 20,850 | 19,980 | 20,100 | 20,100 | 18.513.810 |
| 23 feb 2024 | 20,500 | 21,250 | 20,500 | 20,900 | 20,900 | 24.604.220 |
| 22 feb 2024 | 19,820 | 20,550 | 19,620 | 20,500 | 20,500 | 22.912.882 |
| 21 feb 2024 | 19,000 | 20,550 | 18,820 | 19,880 | 19,880 | 29.608.330 |
| 20 feb 2024 | 19,420 | 19,580 | 18,760 | 19,200 | 19,200 | 18.651.529 |
| 19 feb 2024 | 21,000 | 21,000 | 19,220 | 19,420 | 19,420 | 41.563.333 |
| 16 feb 2024 | 20,400 | 21,450 | 20,400 | 21,250 | 21,250 | 25.490.232 |
| 15 feb 2024 | 19,180 | 20,400 | 19,060 | 20,250 | 20,250 | 31.107.274 |
| 14 feb 2024 | 18,640 | 19,360 | 18,400 | 19,180 | 19,180 | 18.194.953 |
| 09 feb 2024 | 18,700 | 18,700 | 18,700 | 18,700 | 18,700 | - |
| 08 feb 2024 | 18,700 | 18,860 | 18,340 | 18,580 | 18,580 | 20.190.211 |
| 07 feb 2024 | 19,240 | 19,580 | 18,420 | 18,700 | 18,700 | 30.062.627 |
| 06 feb 2024 | 18,100 | 19,220 | 17,920 | 19,000 | 19,000 | 26.961.817 |
| 05 feb 2024 | 17,400 | 18,420 | 17,400 | 18,020 | 18,020 | 23.648.421 |
| 02 feb 2024 | 17,820 | 18,560 | 17,440 | 17,720 | 17,720 | 34.214.312 |
| 01 feb 2024 | 16,600 | 17,760 | 15,980 | 17,620 | 17,620 | 38.975.504 |
| 31 gen 2024 | 17,080 | 17,100 | 16,440 | 16,600 | 16,600 | 23.717.331 |
| 30 gen 2024 | 17,720 | 17,720 | 16,880 | 17,120 | 17,120 | 27.588.764 |
| 29 gen 2024 | 17,480 | 18,000 | 17,240 | 17,720 | 17,720 | 28.657.772 |
| 26 gen 2024 | 17,060 | 17,820 | 16,980 | 17,120 | 17,120 | 28.959.222 |
| 25 gen 2024 | 17,020 | 17,440 | 16,340 | 17,300 | 17,300 | 31.611.881 |
| 24 gen 2024 | 15,940 | 16,760 | 15,580 | 16,640 | 16,640 | 31.914.404 |
| 23 gen 2024 | 15,180 | 15,980 | 15,040 | 15,560 | 15,560 | 32.377.958 |
| 22 gen 2024 | 16,060 | 16,140 | 14,940 | 15,120 | 15,120 | 32.146.129 |
| 19 gen 2024 | 16,180 | 16,400 | 15,720 | 16,180 | 16,180 | 33.633.037 |
| 18 gen 2024 | 16,360 | 16,580 | 16,000 | 16,100 | 16,100 | 25.075.527 |
| 17 gen 2024 | 17,340 | 17,340 | 16,060 | 16,320 | 16,320 | 32.456.705 |
| 16 gen 2024 | 17,700 | 17,800 | 17,140 | 17,400 | 17,400 | 17.502.643 |
| 15 gen 2024 | 17,960 | 17,960 | 17,960 | 17,960 | 17,960 | - |
| 12 gen 2024 | 17,680 | 18,460 | 17,440 | 18,000 | 18,000 | 21.959.739 |
| 11 gen 2024 | 17,900 | 18,000 | 17,300 | 17,800 | 17,800 | 18.320.072 |
| 10 gen 2024 | 17,420 | 17,840 | 17,160 | 17,740 | 17,740 | 21.736.666 |
| 09 gen 2024 | 18,000 | 18,280 | 17,580 | 17,580 | 17,580 | 22.840.845 |
| 08 gen 2024 | 18,700 | 19,000 | 17,680 | 18,000 | 18,000 | 24.534.248 |
| 05 gen 2024 | 19,100 | 19,200 | 18,620 | 18,840 | 18,840 | 16.379.717 |
| 04 gen 2024 | 19,020 | 19,240 | 18,600 | 19,180 | 19,180 | 20.899.816 |
| 03 gen 2024 | 19,400 | 19,520 | 18,940 | 19,060 | 19,060 | 28.394.949 |
| 02 gen 2024 | 21,000 | 21,200 | 19,420 | 19,680 | 19,680 | 30.471.042 |
| 29 dic 2023 | 20,950 | 21,100 | 20,600 | 20,900 | 20,900 | 18.015.860 |
| 28 dic 2023 | 19,680 | 21,100 | 19,680 | 20,900 | 20,900 | 38.789.096 |
| 27 dic 2023 | 20,050 | 20,100 | 19,360 | 19,680 | 19,680 | 19.264.749 |
| 22 dic 2023 | 20,000 | 20,700 | 19,660 | 19,800 | 19,800 | 46.928.455 |
| 21 dic 2023 | 19,040 | 19,960 | 18,800 | 19,840 | 19,840 | 30.308.002 |
| 20 dic 2023 | 19,100 | 19,860 | 19,040 | 19,260 | 19,260 | 30.084.312 |
| 19 dic 2023 | 18,640 | 19,020 | 18,320 | 18,880 | 18,880 | 24.308.043 |
| 18 dic 2023 | 18,700 | 18,860 | 18,320 | 18,640 | 18,640 | 25.550.062 |
| 15 dic 2023 | 19,220 | 19,460 | 18,700 | 19,000 | 19,000 | 61.742.137 |
| 14 dic 2023 | 19,200 | 19,500 | 18,560 | 19,100 | 19,100 | 38.286.745 |
| 13 dic 2023 | 19,020 | 19,180 | 18,220 | 18,780 | 18,780 | 36.375.172 |
| 12 dic 2023 | 18,880 | 19,400 | 18,600 | 19,100 | 19,100 | 70.297.524 |
| 11 dic 2023 | 18,980 | 19,560 | 17,880 | 18,300 | 18,300 | 120.710.219 |
| 08 dic 2023 | 22,100 | 22,300 | 21,250 | 21,350 | 21,350 | 11.023.533 |
| 07 dic 2023 | 22,100 | 22,400 | 21,500 | 22,100 | 22,100 | 16.442.472 |
| 06 dic 2023 | 21,250 | 22,500 | 20,850 | 22,050 | 22,050 | 20.985.206 |
| 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 |
| *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.