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
56.680,29 -683,02 (-1,19%)
Sanergy Group Limited (2459.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 13,980 | 14,680 | 13,380 | 14,600 | 14,600 | 2.332.000 |
| 27 giu 2024 | 14,000 | 14,180 | 12,900 | 13,800 | 13,800 | 1.456.000 |
| 26 giu 2024 | 13,720 | 14,180 | 12,620 | 14,180 | 14,180 | 2.002.000 |
| 25 giu 2024 | 14,320 | 14,480 | 13,300 | 13,540 | 13,540 | 1.842.000 |
| 24 giu 2024 | 13,180 | 14,200 | 12,220 | 14,140 | 14,140 | 1.126.000 |
| 21 giu 2024 | 12,100 | 13,320 | 11,140 | 13,000 | 13,000 | 1.322.000 |
| 20 giu 2024 | 12,260 | 12,860 | 11,940 | 12,000 | 12,000 | 1.086.000 |
| 19 giu 2024 | 12,020 | 12,900 | 11,660 | 12,120 | 12,120 | 350.000 |
| 18 giu 2024 | 11,240 | 12,020 | 10,680 | 11,920 | 11,920 | 1.096.000 |
| 17 giu 2024 | 11,020 | 11,280 | 10,400 | 11,120 | 11,120 | 470.000 |
| 14 giu 2024 | 10,600 | 10,900 | 9,890 | 10,880 | 10,880 | 630.000 |
| 13 giu 2024 | 11,000 | 11,600 | 10,580 | 10,660 | 10,660 | 1.316.000 |
| 12 giu 2024 | 11,020 | 12,020 | 10,500 | 11,180 | 11,180 | 1.520.000 |
| 11 giu 2024 | 9,500 | 11,100 | 9,220 | 11,100 | 11,100 | 904.000 |
| 07 giu 2024 | 9,400 | 9,920 | 9,010 | 9,520 | 9,520 | 240.000 |
| 06 giu 2024 | 9,100 | 9,390 | 9,100 | 9,390 | 9,390 | 64.000 |
| 05 giu 2024 | 8,900 | 9,440 | 8,500 | 9,200 | 9,200 | 284.000 |
| 04 giu 2024 | 8,420 | 9,170 | 7,770 | 8,900 | 8,900 | 770.000 |
| 03 giu 2024 | 9,900 | 9,900 | 8,520 | 8,580 | 8,580 | 544.000 |
| 31 mag 2024 | 9,810 | 10,400 | 9,640 | 10,000 | 10,000 | 2.966.000 |
| 30 mag 2024 | 9,080 | 9,800 | 8,880 | 9,800 | 9,800 | 1.774.000 |
| 29 mag 2024 | 8,350 | 9,160 | 8,200 | 9,150 | 9,150 | 1.500.000 |
| 28 mag 2024 | 8,390 | 8,620 | 8,110 | 8,390 | 8,390 | 1.102.000 |
| 27 mag 2024 | 8,800 | 8,990 | 8,380 | 8,400 | 8,400 | 626.000 |
| 24 mag 2024 | 9,010 | 9,180 | 8,300 | 8,850 | 8,850 | 1.048.000 |
| 23 mag 2024 | 9,200 | 9,500 | 8,660 | 9,040 | 9,040 | 572.000 |
| 22 mag 2024 | 8,840 | 9,350 | 8,840 | 9,250 | 9,250 | 542.000 |
| 21 mag 2024 | 8,870 | 9,100 | 8,500 | 8,840 | 8,840 | 1.172.000 |
| 20 mag 2024 | 7,870 | 8,870 | 7,860 | 8,870 | 8,870 | 1.090.000 |
| 17 mag 2024 | 7,300 | 8,060 | 7,230 | 7,860 | 7,860 | 1.482.000 |
| 16 mag 2024 | 6,800 | 7,310 | 6,780 | 7,200 | 7,200 | 1.154.000 |
| 14 mag 2024 | 6,730 | 7,100 | 6,600 | 6,820 | 6,820 | 580.000 |
| 13 mag 2024 | 6,660 | 7,180 | 6,390 | 6,730 | 6,730 | 1.832.000 |
| 10 mag 2024 | 5,920 | 6,890 | 5,740 | 6,710 | 6,710 | 1.890.000 |
| 09 mag 2024 | 4,690 | 6,290 | 4,650 | 5,920 | 5,920 | 2.670.000 |
| 08 mag 2024 | 4,300 | 4,600 | 4,240 | 4,600 | 4,600 | 328.000 |
| 07 mag 2024 | 3,980 | 4,580 | 3,960 | 4,300 | 4,300 | 1.348.000 |
| 06 mag 2024 | 3,680 | 4,200 | 3,600 | 4,100 | 4,100 | 1.934.000 |
| 03 mag 2024 | 3,930 | 3,940 | 3,630 | 3,680 | 3,680 | 1.060.000 |
| 02 mag 2024 | 4,070 | 4,090 | 3,700 | 3,760 | 3,760 | 1.058.000 |
| 30 apr 2024 | 3,500 | 4,140 | 3,390 | 4,100 | 4,100 | 1.904.000 |
| 29 apr 2024 | 3,470 | 3,650 | 3,370 | 3,540 | 3,540 | 1.052.000 |
| 26 apr 2024 | 3,430 | 3,540 | 3,420 | 3,470 | 3,470 | 96.000 |
| 25 apr 2024 | 3,500 | 3,610 | 3,410 | 3,470 | 3,470 | 1.342.000 |
| 24 apr 2024 | 3,730 | 3,730 | 3,400 | 3,570 | 3,570 | 834.000 |
| 23 apr 2024 | 3,480 | 3,730 | 3,400 | 3,730 | 3,730 | 1.178.000 |
| 22 apr 2024 | 3,600 | 3,600 | 3,330 | 3,530 | 3,530 | 172.000 |
| 19 apr 2024 | 3,890 | 3,890 | 3,450 | 3,530 | 3,530 | 312.000 |
| 18 apr 2024 | 3,730 | 3,730 | 3,530 | 3,600 | 3,600 | 172.000 |
| 17 apr 2024 | 3,720 | 3,810 | 3,590 | 3,730 | 3,730 | 323.000 |
| 16 apr 2024 | 3,950 | 4,050 | 3,470 | 3,720 | 3,720 | 4.460.000 |
| 15 apr 2024 | 3,880 | 4,150 | 3,870 | 3,950 | 3,950 | 1.424.000 |
| 12 apr 2024 | 3,520 | 3,800 | 3,360 | 3,800 | 3,800 | 4.139.000 |
| 11 apr 2024 | 3,010 | 3,690 | 2,960 | 3,490 | 3,490 | 12.100.000 |
| 10 apr 2024 | 2,410 | 3,880 | 2,410 | 3,010 | 3,010 | 9.682.000 |
| 09 apr 2024 | 4,160 | 4,250 | 1,970 | 2,100 | 2,100 | 966.000 |
| 08 apr 2024 | 4,230 | 4,430 | 4,110 | 4,190 | 4,190 | 330.000 |
| 05 apr 2024 | 4,300 | 4,490 | 4,250 | 4,300 | 4,300 | 1.070.000 |
| 03 apr 2024 | 4,380 | 4,680 | 4,380 | 4,390 | 4,390 | 1.114.000 |
| 02 apr 2024 | 4,200 | 4,760 | 4,220 | 4,500 | 4,500 | 1.406.000 |
| 28 mar 2024 | 4,300 | 4,800 | 4,220 | 4,800 | 4,800 | 2.014.000 |
| 27 mar 2024 | 3,640 | 4,400 | 3,550 | 4,250 | 4,250 | 2.422.000 |
| 26 mar 2024 | 3,720 | 3,890 | 3,610 | 3,620 | 3,620 | 1.292.000 |
| 25 mar 2024 | 3,690 | 3,770 | 3,500 | 3,680 | 3,680 | 1.414.000 |
| 22 mar 2024 | 3,630 | 3,830 | 3,620 | 3,690 | 3,690 | 1.104.000 |
| 21 mar 2024 | 3,600 | 3,730 | 3,530 | 3,600 | 3,600 | 1.628.000 |
| 20 mar 2024 | 3,850 | 3,950 | 3,620 | 3,650 | 3,650 | 2.494.000 |
| 19 mar 2024 | 3,900 | 3,990 | 3,820 | 3,830 | 3,830 | 1.222.000 |
| 18 mar 2024 | 3,800 | 4,000 | 3,800 | 3,890 | 3,890 | 1.146.000 |
| 15 mar 2024 | 3,800 | 3,940 | 3,680 | 3,900 | 3,900 | 2.282.000 |
| 14 mar 2024 | 4,010 | 4,010 | 3,810 | 3,830 | 3,830 | 252.000 |
| 13 mar 2024 | 4,100 | 4,400 | 4,040 | 4,090 | 4,090 | 372.000 |
| 12 mar 2024 | 3,660 | 4,180 | 3,620 | 4,100 | 4,100 | 628.000 |
| 11 mar 2024 | 3,560 | 3,790 | 3,500 | 3,660 | 3,660 | 428.000 |
| 08 mar 2024 | 3,470 | 3,570 | 3,470 | 3,550 | 3,550 | 114.000 |
| 07 mar 2024 | 3,370 | 3,600 | 3,270 | 3,470 | 3,470 | 682.000 |
| 06 mar 2024 | 3,360 | 3,400 | 3,270 | 3,370 | 3,370 | 212.000 |
| 05 mar 2024 | 3,460 | 3,820 | 3,450 | 3,450 | 3,450 | 1.350.000 |
| 04 mar 2024 | 3,580 | 3,640 | 3,420 | 3,460 | 3,460 | 422.000 |
| 01 mar 2024 | 3,750 | 3,820 | 3,570 | 3,600 | 3,600 | 338.000 |
| 29 feb 2024 | 4,100 | 4,200 | 3,700 | 3,700 | 3,700 | 1.414.000 |
| 28 feb 2024 | 4,300 | 4,360 | 4,080 | 4,080 | 4,080 | 368.000 |
| 27 feb 2024 | 4,650 | 4,680 | 4,380 | 4,380 | 4,380 | 1.340.000 |
| 26 feb 2024 | 4,590 | 4,790 | 4,590 | 4,650 | 4,650 | 628.000 |
| 23 feb 2024 | 4,520 | 4,900 | 4,520 | 4,590 | 4,590 | 1.094.000 |
| 22 feb 2024 | 4,300 | 4,950 | 4,300 | 4,510 | 4,510 | 812.000 |
| 21 feb 2024 | 3,790 | 4,700 | 3,790 | 4,330 | 4,330 | 1.490.000 |
| 20 feb 2024 | 3,710 | 4,270 | 3,690 | 3,860 | 3,860 | 2.414.000 |
| 19 feb 2024 | 3,500 | 3,930 | 3,500 | 3,790 | 3,790 | 1.414.000 |
| 16 feb 2024 | 3,650 | 3,800 | 3,460 | 3,590 | 3,590 | 1.118.000 |
| 15 feb 2024 | 3,700 | 3,920 | 3,670 | 3,680 | 3,680 | 1.336.000 |
| 14 feb 2024 | 3,700 | 3,970 | 3,550 | 3,790 | 3,790 | 1.258.000 |
| 09 feb 2024 | 3,790 | 3,790 | 3,790 | 3,790 | 3,790 | - |
| 08 feb 2024 | 3,460 | 3,680 | 3,440 | 3,600 | 3,600 | 1.282.000 |
| 07 feb 2024 | 3,260 | 3,610 | 3,260 | 3,590 | 3,590 | 1.108.000 |
| 06 feb 2024 | 3,930 | 3,930 | 3,220 | 3,350 | 3,350 | 2.092.000 |
| 05 feb 2024 | 3,750 | 4,190 | 3,150 | 3,940 | 3,940 | 2.636.000 |
| 02 feb 2024 | 3,760 | 3,970 | 3,500 | 3,840 | 3,840 | 302.000 |
| 01 feb 2024 | 3,760 | 3,950 | 3,640 | 3,870 | 3,870 | 1.368.000 |
| 31 gen 2024 | 4,100 | 4,160 | 3,510 | 3,880 | 3,880 | 1.076.000 |
| *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.