Italia markets closed
Dow Jones
38.461,12 -42,57 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0703 -0,0001 (-0,01%) Bitcoin EUR
59.808,09 -2.283,68 (-3,68%) CMC Crypto 200
1.390,54 -33,56 (-2,36%)
BOC Hong Kong (Holdings) Limited (2388.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 23,400 | 23,450 | 23,200 | 23,400 | 23,400 | 12.694.438 |
| 23 apr 2024 | 23,100 | 23,300 | 23,000 | 23,250 | 23,250 | 8.532.219 |
| 22 apr 2024 | 22,900 | 23,150 | 22,700 | 23,000 | 23,000 | 9.557.747 |
| 19 apr 2024 | 22,600 | 22,700 | 22,350 | 22,650 | 22,650 | 8.215.809 |
| 18 apr 2024 | 22,550 | 23,100 | 22,450 | 22,850 | 22,850 | 12.925.939 |
| 17 apr 2024 | 22,500 | 22,650 | 22,350 | 22,550 | 22,550 | 10.218.919 |
| 16 apr 2024 | 22,500 | 22,600 | 22,200 | 22,500 | 22,500 | 13.835.703 |
| 15 apr 2024 | 22,500 | 22,700 | 22,400 | 22,650 | 22,650 | 7.021.057 |
| 12 apr 2024 | 22,950 | 23,050 | 22,650 | 22,750 | 22,750 | 7.872.099 |
| 11 apr 2024 | 22,900 | 23,150 | 22,550 | 23,050 | 23,050 | 9.950.573 |
| 10 apr 2024 | 23,000 | 23,350 | 23,000 | 23,250 | 23,250 | 14.352.223 |
| 09 apr 2024 | 22,800 | 23,050 | 22,600 | 22,800 | 22,800 | 8.894.847 |
| 08 apr 2024 | 22,600 | 22,850 | 22,200 | 22,550 | 22,550 | 7.009.397 |
| 05 apr 2024 | 22,550 | 22,750 | 22,150 | 22,450 | 22,450 | 9.309.190 |
| 03 apr 2024 | 22,950 | 22,950 | 22,400 | 22,450 | 22,450 | 13.689.588 |
| 02 apr 2024 | 22,000 | 22,950 | 22,000 | 22,950 | 22,950 | 39.514.868 |
| 28 mar 2024 | 20,950 | 21,050 | 20,700 | 20,950 | 20,950 | 11.341.717 |
| 27 mar 2024 | 21,150 | 21,300 | 20,900 | 21,050 | 21,050 | 9.407.822 |
| 26 mar 2024 | 21,100 | 21,400 | 21,050 | 21,150 | 21,150 | 7.559.449 |
| 25 mar 2024 | 21,000 | 21,150 | 20,900 | 20,950 | 20,950 | 6.260.375 |
| 22 mar 2024 | 21,250 | 21,250 | 20,750 | 21,000 | 21,000 | 6.179.359 |
| 21 mar 2024 | 21,000 | 21,550 | 21,000 | 21,350 | 21,350 | 7.377.148 |
| 20 mar 2024 | 21,000 | 21,100 | 20,850 | 20,850 | 20,850 | 5.597.576 |
| 19 mar 2024 | 21,150 | 21,200 | 20,850 | 21,000 | 21,000 | 6.797.545 |
| 18 mar 2024 | 21,100 | 21,250 | 21,000 | 21,200 | 21,200 | 6.408.940 |
| 15 mar 2024 | 21,300 | 21,350 | 21,050 | 21,050 | 21,050 | 27.375.705 |
| 14 mar 2024 | 21,750 | 21,800 | 21,200 | 21,400 | 21,400 | 9.410.039 |
| 13 mar 2024 | 21,950 | 22,050 | 21,650 | 21,700 | 21,700 | 12.746.142 |
| 12 mar 2024 | 21,500 | 21,900 | 21,300 | 21,650 | 21,650 | 16.522.697 |
| 11 mar 2024 | 21,150 | 21,500 | 21,100 | 21,450 | 21,450 | 10.691.800 |
| 08 mar 2024 | 21,050 | 21,300 | 21,050 | 21,100 | 21,100 | 9.066.091 |
| 07 mar 2024 | 20,900 | 21,150 | 20,800 | 21,050 | 21,050 | 8.098.205 |
| 06 mar 2024 | 20,600 | 21,100 | 20,500 | 20,900 | 20,900 | 8.760.155 |
| 05 mar 2024 | 21,000 | 21,050 | 20,450 | 20,550 | 20,550 | 12.193.694 |
| 04 mar 2024 | 20,450 | 21,050 | 20,400 | 21,050 | 21,050 | 14.490.380 |
| 01 mar 2024 | 20,550 | 20,650 | 20,400 | 20,450 | 20,450 | 8.045.264 |
| 29 feb 2024 | 20,550 | 20,900 | 20,550 | 20,650 | 20,650 | 13.988.304 |
| 28 feb 2024 | 20,650 | 21,200 | 20,600 | 20,750 | 20,750 | 14.472.266 |
| 27 feb 2024 | 20,550 | 20,700 | 20,400 | 20,600 | 20,600 | 8.301.671 |
| 26 feb 2024 | 20,450 | 20,650 | 20,250 | 20,600 | 20,600 | 11.420.397 |
| 23 feb 2024 | 20,300 | 20,650 | 19,860 | 20,450 | 20,450 | 12.795.070 |
| 22 feb 2024 | 19,920 | 20,300 | 19,840 | 20,300 | 20,300 | 11.639.616 |
| 21 feb 2024 | 19,400 | 19,980 | 19,340 | 19,880 | 19,880 | 12.159.047 |
| 20 feb 2024 | 19,120 | 19,400 | 19,120 | 19,400 | 19,400 | 7.015.716 |
| 19 feb 2024 | 19,620 | 19,700 | 19,260 | 19,280 | 19,280 | 10.912.190 |
| 16 feb 2024 | 19,540 | 19,680 | 19,320 | 19,640 | 19,640 | 14.975.381 |
| 15 feb 2024 | 19,040 | 19,500 | 19,040 | 19,360 | 19,360 | 14.635.516 |
| 14 feb 2024 | 18,300 | 19,260 | 18,200 | 19,100 | 19,100 | 13.637.481 |
| 09 feb 2024 | 18,660 | 18,660 | 18,660 | 18,660 | 18,660 | - |
| 08 feb 2024 | 18,740 | 18,960 | 18,700 | 18,820 | 18,820 | 8.689.112 |
| 07 feb 2024 | 18,780 | 18,960 | 18,660 | 18,740 | 18,740 | 9.747.352 |
| 06 feb 2024 | 18,300 | 18,780 | 18,200 | 18,760 | 18,760 | 15.173.519 |
| 05 feb 2024 | 18,200 | 18,580 | 18,020 | 18,340 | 18,340 | 16.226.708 |
| 02 feb 2024 | 18,680 | 18,880 | 18,400 | 18,580 | 18,580 | 14.023.702 |
| 01 feb 2024 | 18,800 | 18,820 | 18,520 | 18,560 | 18,560 | 11.729.687 |
| 31 gen 2024 | 19,060 | 19,060 | 18,560 | 18,720 | 18,720 | 14.952.481 |
| 30 gen 2024 | 19,180 | 19,220 | 18,820 | 19,060 | 19,060 | 12.064.275 |
| 29 gen 2024 | 19,200 | 19,480 | 19,200 | 19,280 | 19,280 | 7.655.898 |
| 26 gen 2024 | 19,220 | 19,440 | 19,080 | 19,220 | 19,220 | 9.056.376 |
| 25 gen 2024 | 19,040 | 19,280 | 18,880 | 19,220 | 19,220 | 11.258.297 |
| 24 gen 2024 | 18,460 | 19,080 | 18,440 | 19,020 | 19,020 | 17.561.244 |
| 23 gen 2024 | 18,060 | 18,620 | 18,060 | 18,460 | 18,460 | 10.041.408 |
| 22 gen 2024 | 18,560 | 18,620 | 17,860 | 18,040 | 18,040 | 14.261.691 |
| 19 gen 2024 | 18,640 | 18,720 | 18,440 | 18,560 | 18,560 | 9.839.634 |
| 18 gen 2024 | 18,360 | 18,720 | 18,300 | 18,660 | 18,660 | 15.142.991 |
| 17 gen 2024 | 18,700 | 18,740 | 18,300 | 18,360 | 18,360 | 17.546.306 |
| 16 gen 2024 | 18,900 | 19,040 | 18,800 | 18,800 | 18,800 | 17.058.720 |
| 15 gen 2024 | 19,260 | 19,260 | 19,260 | 19,260 | 19,260 | - |
| 12 gen 2024 | 19,760 | 19,760 | 19,200 | 19,220 | 19,220 | 23.701.102 |
| 11 gen 2024 | 19,680 | 19,980 | 19,640 | 19,840 | 19,840 | 9.456.847 |
| 10 gen 2024 | 20,050 | 20,150 | 19,700 | 19,700 | 19,700 | 17.555.445 |
| 09 gen 2024 | 20,150 | 20,350 | 20,100 | 20,100 | 20,100 | 8.381.860 |
| 08 gen 2024 | 20,450 | 20,550 | 20,100 | 20,150 | 20,150 | 7.189.847 |
| 05 gen 2024 | 20,350 | 20,550 | 20,250 | 20,350 | 20,350 | 8.967.057 |
| 04 gen 2024 | 20,600 | 20,600 | 20,350 | 20,400 | 20,400 | 7.081.365 |
| 03 gen 2024 | 20,650 | 20,750 | 20,550 | 20,650 | 20,650 | 4.434.405 |
| 02 gen 2024 | 21,300 | 21,300 | 20,650 | 20,800 | 20,800 | 5.304.696 |
| 29 dic 2023 | 21,050 | 21,200 | 21,000 | 21,200 | 21,200 | 4.206.964 |
| 28 dic 2023 | 20,950 | 21,200 | 20,800 | 21,100 | 21,100 | 6.141.606 |
| 27 dic 2023 | 20,700 | 20,850 | 20,450 | 20,750 | 20,750 | 5.274.781 |
| 22 dic 2023 | 20,550 | 20,850 | 20,400 | 20,550 | 20,550 | 6.777.843 |
| 21 dic 2023 | 20,050 | 20,450 | 20,050 | 20,400 | 20,400 | 4.368.115 |
| 20 dic 2023 | 20,350 | 20,550 | 20,200 | 20,300 | 20,300 | 8.936.128 |
| 19 dic 2023 | 20,450 | 20,500 | 20,250 | 20,250 | 20,250 | 6.831.875 |
| 18 dic 2023 | 20,600 | 20,850 | 20,450 | 20,650 | 20,650 | 7.330.008 |
| 15 dic 2023 | 20,600 | 21,100 | 20,600 | 20,950 | 20,950 | 14.707.146 |
| 14 dic 2023 | 20,400 | 20,550 | 20,250 | 20,450 | 20,450 | 9.027.161 |
| 13 dic 2023 | 20,450 | 20,550 | 20,150 | 20,200 | 20,200 | 6.340.972 |
| 12 dic 2023 | 20,350 | 20,500 | 20,100 | 20,450 | 20,450 | 5.084.336 |
| 11 dic 2023 | 20,200 | 20,350 | 20,000 | 20,300 | 20,300 | 7.511.331 |
| 08 dic 2023 | 20,550 | 20,750 | 20,400 | 20,450 | 20,450 | 5.110.586 |
| 07 dic 2023 | 20,500 | 20,650 | 20,350 | 20,550 | 20,550 | 5.762.715 |
| 06 dic 2023 | 20,400 | 20,700 | 20,300 | 20,600 | 20,600 | 8.195.965 |
| 05 dic 2023 | 20,900 | 20,950 | 20,300 | 20,400 | 20,400 | 8.724.608 |
| 04 dic 2023 | 21,300 | 21,350 | 20,750 | 20,850 | 20,850 | 7.174.145 |
| 01 dic 2023 | 20,900 | 21,050 | 20,700 | 20,750 | 20,750 | 9.189.007 |
| 30 nov 2023 | 21,100 | 21,150 | 20,850 | 20,900 | 20,900 | 18.047.224 |
| 29 nov 2023 | 21,400 | 21,400 | 20,750 | 21,050 | 21,050 | 10.918.950 |
| 28 nov 2023 | 21,700 | 21,700 | 21,250 | 21,350 | 21,350 | 5.846.519 |
| 27 nov 2023 | 21,450 | 21,600 | 21,300 | 21,350 | 21,350 | 5.711.542 |
| *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.