Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.353,32 +513,12 (+0,90%)
Giant Biogene Holding Co., Ltd. (2367.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 44,400 | 46,100 | 44,100 | 45,850 | 45,850 | 2.986.756 |
| 27 giu 2024 | 45,350 | 45,350 | 43,450 | 43,950 | 43,950 | 2.238.862 |
| 26 giu 2024 | 45,050 | 45,500 | 44,500 | 45,350 | 45,350 | 1.837.968 |
| 25 giu 2024 | 44,800 | 46,450 | 44,550 | 45,000 | 45,000 | 6.647.382 |
| 24 giu 2024 | 45,750 | 45,750 | 42,500 | 43,400 | 43,400 | 9.730.128 |
| 21 giu 2024 | 46,700 | 47,200 | 44,600 | 45,900 | 45,900 | 2.989.076 |
| 20 giu 2024 | 47,500 | 48,600 | 46,350 | 46,700 | 46,700 | 2.504.453 |
| 19 giu 2024 | 46,350 | 47,900 | 45,000 | 47,850 | 47,850 | 3.520.658 |
| 18 giu 2024 | 47,100 | 48,000 | 45,600 | 46,100 | 46,100 | 1.934.532 |
| 17 giu 2024 | 46,750 | 47,300 | 46,000 | 46,250 | 46,250 | 2.104.100 |
| 17 giu 2024 | 0.49 Dividendo | |||||
| 14 giu 2024 | 47,150 | 48,900 | 46,450 | 47,950 | 47,460 | 2.994.152 |
| 13 giu 2024 | 49,100 | 50,150 | 47,500 | 47,850 | 47,361 | 3.815.396 |
| 12 giu 2024 | 50,100 | 50,100 | 48,800 | 49,100 | 48,598 | 1.936.230 |
| 11 giu 2024 | 51,200 | 51,200 | 48,900 | 50,000 | 49,489 | 2.954.318 |
| 07 giu 2024 | 52,000 | 52,500 | 50,650 | 50,900 | 50,380 | 1.176.093 |
| 06 giu 2024 | 52,000 | 52,600 | 51,550 | 51,800 | 51,271 | 2.917.006 |
| 05 giu 2024 | 50,000 | 52,700 | 49,650 | 51,350 | 50,825 | 3.417.925 |
| 04 giu 2024 | 50,000 | 50,500 | 48,950 | 49,650 | 49,143 | 1.999.976 |
| 03 giu 2024 | 49,550 | 50,300 | 49,050 | 49,500 | 48,994 | 1.520.007 |
| 31 mag 2024 | 49,950 | 50,300 | 49,000 | 49,450 | 48,945 | 4.659.355 |
| 30 mag 2024 | 49,950 | 50,650 | 49,000 | 49,350 | 48,846 | 2.116.792 |
| 29 mag 2024 | 48,500 | 50,350 | 48,250 | 49,900 | 49,390 | 2.850.400 |
| 28 mag 2024 | 49,350 | 50,250 | 48,250 | 48,750 | 48,252 | 3.189.800 |
| 27 mag 2024 | 49,800 | 51,000 | 48,800 | 49,800 | 49,291 | 3.535.573 |
| 24 mag 2024 | 50,050 | 51,350 | 49,500 | 50,000 | 49,489 | 2.601.399 |
| 23 mag 2024 | 50,850 | 52,150 | 49,500 | 51,150 | 50,627 | 2.809.019 |
| 22 mag 2024 | 51,650 | 53,000 | 50,900 | 51,250 | 50,726 | 2.476.065 |
| 21 mag 2024 | 49,550 | 51,650 | 49,150 | 51,450 | 50,924 | 7.826.332 |
| 20 mag 2024 | 50,000 | 51,300 | 48,500 | 49,550 | 49,044 | 10.280.435 |
| 17 mag 2024 | 50,400 | 51,500 | 49,600 | 49,850 | 49,341 | 51.141.047 |
| 16 mag 2024 | 52,900 | 54,400 | 52,050 | 52,950 | 52,409 | 2.896.309 |
| 14 mag 2024 | 51,750 | 53,200 | 51,700 | 53,150 | 52,607 | 2.921.125 |
| 13 mag 2024 | 51,550 | 52,700 | 51,150 | 52,000 | 51,469 | 2.681.445 |
| 10 mag 2024 | 51,500 | 53,600 | 50,750 | 52,550 | 52,013 | 3.051.984 |
| 09 mag 2024 | 52,200 | 53,050 | 50,700 | 52,900 | 52,359 | 4.005.804 |
| 08 mag 2024 | 53,050 | 53,500 | 51,700 | 52,300 | 51,766 | 2.572.364 |
| 07 mag 2024 | 52,050 | 53,750 | 51,100 | 52,650 | 52,112 | 3.576.352 |
| 06 mag 2024 | 49,950 | 52,350 | 49,600 | 52,000 | 51,469 | 6.685.978 |
| 03 mag 2024 | 48,950 | 50,600 | 48,750 | 50,250 | 49,736 | 2.360.174 |
| 02 mag 2024 | 47,650 | 49,150 | 47,650 | 48,550 | 48,054 | 1.160.672 |
| 30 apr 2024 | 46,200 | 48,350 | 46,200 | 47,950 | 47,460 | 3.281.954 |
| 29 apr 2024 | 48,200 | 48,300 | 44,950 | 46,200 | 45,728 | 5.725.209 |
| 26 apr 2024 | 47,600 | 48,200 | 46,900 | 48,050 | 47,559 | 1.935.432 |
| 25 apr 2024 | 48,000 | 48,000 | 47,000 | 47,700 | 47,213 | 2.090.904 |
| 24 apr 2024 | 48,050 | 48,050 | 47,150 | 48,000 | 47,509 | 2.484.172 |
| 23 apr 2024 | 47,650 | 48,200 | 46,000 | 47,900 | 47,411 | 2.512.952 |
| 22 apr 2024 | 47,500 | 47,750 | 45,900 | 47,600 | 47,114 | 2.896.940 |
| 19 apr 2024 | 47,500 | 47,550 | 46,600 | 47,100 | 46,619 | 3.777.251 |
| 18 apr 2024 | 46,000 | 47,700 | 45,350 | 47,300 | 46,817 | 4.694.608 |
| 17 apr 2024 | 43,950 | 46,200 | 43,550 | 46,000 | 45,530 | 3.905.363 |
| 16 apr 2024 | 44,500 | 44,950 | 43,250 | 43,550 | 43,105 | 1.774.313 |
| 15 apr 2024 | 43,500 | 44,800 | 42,250 | 44,500 | 44,045 | 3.489.353 |
| 12 apr 2024 | 42,800 | 44,150 | 42,100 | 43,800 | 43,352 | 6.564.750 |
| 11 apr 2024 | 42,000 | 42,900 | 42,000 | 42,650 | 42,214 | 2.162.900 |
| 10 apr 2024 | 42,300 | 42,550 | 41,450 | 42,450 | 42,016 | 2.583.580 |
| 09 apr 2024 | 42,000 | 43,400 | 41,550 | 41,850 | 41,422 | 5.097.903 |
| 08 apr 2024 | 43,000 | 43,800 | 42,150 | 43,250 | 42,808 | 3.073.446 |
| 05 apr 2024 | 43,050 | 43,250 | 41,900 | 43,000 | 42,561 | 792.400 |
| 03 apr 2024 | 44,000 | 44,050 | 42,350 | 43,050 | 42,610 | 2.961.928 |
| 02 apr 2024 | 43,050 | 44,950 | 42,950 | 43,850 | 43,402 | 8.153.483 |
| 28 mar 2024 | 43,000 | 43,000 | 41,700 | 42,550 | 42,115 | 1.918.976 |
| 27 mar 2024 | 42,550 | 43,400 | 41,950 | 42,550 | 42,115 | 2.827.360 |
| 26 mar 2024 | 44,000 | 45,500 | 41,650 | 42,500 | 42,066 | 8.898.777 |
| 25 mar 2024 | 42,750 | 43,800 | 42,500 | 43,300 | 42,858 | 2.294.800 |
| 22 mar 2024 | 43,550 | 43,550 | 41,700 | 42,800 | 42,363 | 3.107.610 |
| 21 mar 2024 | 42,300 | 43,450 | 41,900 | 43,200 | 42,759 | 2.800.400 |
| 20 mar 2024 | 42,900 | 43,100 | 41,450 | 41,900 | 41,472 | 2.951.698 |
| 19 mar 2024 | 43,000 | 44,000 | 42,700 | 42,900 | 42,462 | 2.962.510 |
| 18 mar 2024 | 41,900 | 43,350 | 41,150 | 43,000 | 42,561 | 4.749.967 |
| 15 mar 2024 | 41,000 | 42,150 | 41,000 | 41,500 | 41,076 | 3.462.205 |
| 14 mar 2024 | 40,500 | 42,350 | 40,000 | 41,950 | 41,521 | 6.457.736 |
| 13 mar 2024 | 40,300 | 40,600 | 39,550 | 40,200 | 39,789 | 2.727.568 |
| 12 mar 2024 | 39,500 | 41,550 | 39,200 | 40,300 | 39,888 | 10.474.036 |
| 11 mar 2024 | 35,750 | 39,450 | 35,650 | 39,050 | 38,651 | 9.286.695 |
| 08 mar 2024 | 35,050 | 36,300 | 35,050 | 36,000 | 35,632 | 1.440.600 |
| 07 mar 2024 | 35,700 | 36,200 | 35,050 | 35,500 | 35,137 | 2.383.200 |
| 06 mar 2024 | 35,600 | 36,900 | 35,250 | 36,350 | 35,979 | 2.998.150 |
| 05 mar 2024 | 36,500 | 37,050 | 35,200 | 35,600 | 35,236 | 2.743.067 |
| 04 mar 2024 | 36,150 | 37,000 | 36,000 | 36,950 | 36,572 | 3.707.320 |
| 01 mar 2024 | 35,650 | 36,250 | 35,150 | 35,700 | 35,335 | 3.283.910 |
| 29 feb 2024 | 35,200 | 36,700 | 35,000 | 35,800 | 35,434 | 24.848.500 |
| 28 feb 2024 | 35,900 | 36,900 | 35,000 | 35,150 | 34,791 | 4.060.800 |
| 27 feb 2024 | 35,750 | 36,400 | 34,500 | 35,900 | 35,533 | 3.048.500 |
| 26 feb 2024 | 36,300 | 37,050 | 35,650 | 35,950 | 35,583 | 2.894.803 |
| 23 feb 2024 | 36,000 | 36,450 | 35,750 | 36,300 | 35,929 | 2.075.300 |
| 22 feb 2024 | 35,900 | 36,200 | 35,500 | 36,000 | 35,632 | 2.003.800 |
| 21 feb 2024 | 34,800 | 35,800 | 34,650 | 35,600 | 35,236 | 3.030.884 |
| 20 feb 2024 | 34,950 | 35,150 | 34,300 | 35,000 | 34,642 | 2.021.600 |
| 19 feb 2024 | 35,650 | 35,650 | 34,300 | 34,650 | 34,296 | 2.843.000 |
| 16 feb 2024 | 35,900 | 36,500 | 35,450 | 35,650 | 35,286 | 1.235.400 |
| 15 feb 2024 | 35,600 | 36,400 | 35,200 | 36,000 | 35,632 | 1.603.696 |
| 14 feb 2024 | 34,650 | 36,400 | 34,000 | 35,600 | 35,236 | 4.718.400 |
| 09 feb 2024 | 33,550 | 33,550 | 33,550 | 33,550 | 33,207 | - |
| 08 feb 2024 | 32,850 | 34,200 | 32,250 | 33,400 | 33,059 | 2.269.800 |
| 07 feb 2024 | 32,000 | 33,500 | 32,000 | 32,850 | 32,514 | 3.441.400 |
| 06 feb 2024 | 30,000 | 32,450 | 29,350 | 32,150 | 31,821 | 3.897.200 |
| 05 feb 2024 | 32,500 | 32,500 | 28,750 | 29,300 | 29,001 | 4.097.013 |
| 02 feb 2024 | 32,650 | 33,700 | 31,000 | 31,250 | 30,931 | 1.670.400 |
| 01 feb 2024 | 31,500 | 32,250 | 31,150 | 31,950 | 31,624 | 1.763.779 |
| *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.