Italia markets close in 52 minutes
FTSE MIB
34.469,07 -134,54 (-0,39%) Dow Jones
39.870,88 -2,11 (-0,01%) Nasdaq
16.840,68 +8,06 (+0,05%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
77,80 -0,86 (-1,09%) Bitcoin EUR
64.421,72 -874,94 (-1,34%)
WellCell Holdings Co Ltd (2477.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | 3,170 | 3,240 | 3,090 | 3,100 | 3,100 | 1.796.000 |
| 21 mag 2024 | 3,130 | 3,210 | 3,100 | 3,210 | 3,210 | 880.000 |
| 20 mag 2024 | 3,060 | 3,200 | 3,060 | 3,180 | 3,180 | 332.000 |
| 17 mag 2024 | 3,180 | 3,200 | 3,030 | 3,100 | 3,100 | 2.200.000 |
| 16 mag 2024 | 3,320 | 3,320 | 3,130 | 3,180 | 3,180 | 6.964.000 |
| 14 mag 2024 | 3,340 | 3,370 | 3,290 | 3,300 | 3,300 | 1.048.000 |
| 13 mag 2024 | 3,420 | 3,440 | 3,310 | 3,310 | 3,310 | 1.296.000 |
| 10 mag 2024 | 3,370 | 3,500 | 3,370 | 3,440 | 3,440 | 1.828.000 |
| 09 mag 2024 | 3,320 | 3,450 | 3,350 | 3,400 | 3,400 | 1.040.000 |
| 08 mag 2024 | 3,350 | 3,460 | 3,300 | 3,320 | 3,320 | 2.108.000 |
| 07 mag 2024 | 3,250 | 3,460 | 3,250 | 3,350 | 3,350 | 613.000 |
| 06 mag 2024 | 3,270 | 3,380 | 3,230 | 3,250 | 3,250 | 2.036.000 |
| 03 mag 2024 | 3,250 | 3,360 | 3,250 | 3,260 | 3,260 | 328.000 |
| 02 mag 2024 | 3,250 | 3,400 | 3,250 | 3,250 | 3,250 | 340.000 |
| 30 apr 2024 | 3,240 | 3,370 | 3,230 | 3,250 | 3,250 | 340.000 |
| 29 apr 2024 | 3,250 | 3,330 | 3,130 | 3,270 | 3,270 | 1.016.000 |
| 26 apr 2024 | 3,280 | 3,530 | 3,180 | 3,200 | 3,200 | 5.308.000 |
| 25 apr 2024 | 3,420 | 3,430 | 3,230 | 3,330 | 3,330 | 2.648.000 |
| 24 apr 2024 | 3,520 | 3,730 | 3,380 | 3,390 | 3,390 | 464.000 |
| 23 apr 2024 | 3,400 | 3,520 | 3,100 | 3,470 | 3,470 | 3.680.000 |
| 22 apr 2024 | 3,620 | 4,020 | 3,000 | 3,300 | 3,300 | 11.156.000 |
| 19 apr 2024 | 3,380 | 3,600 | 3,350 | 3,550 | 3,550 | 2.372.000 |
| 18 apr 2024 | 3,320 | 3,590 | 3,300 | 3,450 | 3,450 | 8.404.000 |
| 17 apr 2024 | 3,530 | 3,690 | 3,290 | 3,320 | 3,320 | 7.452.000 |
| 16 apr 2024 | 3,520 | 3,730 | 3,500 | 3,520 | 3,520 | 15.952.000 |
| 15 apr 2024 | 3,600 | 3,600 | 3,400 | 3,480 | 3,480 | 5.052.000 |
| 12 apr 2024 | 3,360 | 3,770 | 3,360 | 3,630 | 3,630 | 2.864.000 |
| 11 apr 2024 | 3,100 | 3,500 | 3,080 | 3,420 | 3,420 | 9.452.000 |
| 10 apr 2024 | 3,100 | 3,130 | 3,050 | 3,120 | 3,120 | 3.492.000 |
| 09 apr 2024 | 3,090 | 3,100 | 2,750 | 3,100 | 3,100 | 3.156.000 |
| 08 apr 2024 | 3,090 | 3,150 | 3,000 | 3,010 | 3,010 | 5.692.000 |
| 05 apr 2024 | 3,110 | 3,220 | 3,040 | 3,060 | 3,060 | 2.904.000 |
| 03 apr 2024 | 3,080 | 3,270 | 3,030 | 3,110 | 3,110 | 4.732.000 |
| 02 apr 2024 | 3,000 | 3,060 | 2,950 | 3,060 | 3,060 | 1.036.000 |
| 28 mar 2024 | 2,900 | 3,000 | 2,750 | 3,000 | 3,000 | 18.616.000 |
| 27 mar 2024 | 3,030 | 3,030 | 2,860 | 2,890 | 2,890 | 436.000 |
| 26 mar 2024 | 3,100 | 3,100 | 2,950 | 3,030 | 3,030 | 2.296.000 |
| 25 mar 2024 | 3,100 | 3,100 | 3,100 | 3,100 | 3,100 | 2.828.500 |
| 22 mar 2024 | 3,300 | 3,300 | 3,120 | 3,150 | 3,150 | 396.000 |
| 21 mar 2024 | 3,280 | 3,420 | 3,220 | 3,300 | 3,300 | 1.424.000 |
| 20 mar 2024 | 3,000 | 3,450 | 3,050 | 3,280 | 3,280 | 3.712.000 |
| 19 mar 2024 | 2,930 | 3,060 | 2,930 | 3,050 | 3,050 | 572.000 |
| 18 mar 2024 | 2,850 | 2,970 | 2,830 | 2,960 | 2,960 | 2.352.000 |
| 15 mar 2024 | 3,000 | 3,000 | 2,780 | 2,910 | 2,910 | 2.212.000 |
| 14 mar 2024 | 2,600 | 3,100 | 2,600 | 3,080 | 3,080 | 9.456.000 |
| 13 mar 2024 | 2,740 | 2,740 | 2,580 | 2,610 | 2,610 | 2.280.000 |
| 12 mar 2024 | 2,650 | 2,770 | 2,600 | 2,740 | 2,740 | 4.012.000 |
| 11 mar 2024 | 2,700 | 2,790 | 2,580 | 2,760 | 2,760 | 1.636.000 |
| 08 mar 2024 | 2,780 | 2,780 | 2,600 | 2,700 | 2,700 | 828.000 |
| 07 mar 2024 | 2,960 | 2,980 | 2,800 | 2,820 | 2,820 | 1.044.000 |
| 06 mar 2024 | 3,500 | 3,500 | 2,800 | 2,980 | 2,980 | 3.720.000 |
| 05 mar 2024 | 3,700 | 3,700 | 3,500 | 3,500 | 3,500 | 14.144.000 |
| 04 mar 2024 | 3,760 | 3,900 | 3,400 | 3,740 | 3,740 | 8.092.000 |
| 01 mar 2024 | 3,790 | 4,150 | 3,650 | 3,760 | 3,760 | 3.135.000 |
| 29 feb 2024 | 3,630 | 3,850 | 3,580 | 3,790 | 3,790 | 744.000 |
| 28 feb 2024 | 3,690 | 3,750 | 3,590 | 3,720 | 3,720 | 760.000 |
| 27 feb 2024 | 3,800 | 3,820 | 3,700 | 3,750 | 3,750 | 1.048.000 |
| 26 feb 2024 | 3,660 | 3,950 | 3,670 | 3,760 | 3,760 | 1.937.500 |
| 23 feb 2024 | 3,480 | 3,700 | 3,480 | 3,660 | 3,660 | 3.176.000 |
| 22 feb 2024 | 3,400 | 3,560 | 3,400 | 3,480 | 3,480 | 1.178.400 |
| 21 feb 2024 | 3,390 | 3,440 | 3,260 | 3,400 | 3,400 | 452.000 |
| 20 feb 2024 | 3,440 | 3,450 | 3,220 | 3,370 | 3,370 | 2.248.000 |
| 19 feb 2024 | 3,600 | 3,600 | 3,400 | 3,460 | 3,460 | 912.000 |
| 16 feb 2024 | 3,390 | 3,750 | 3,370 | 3,600 | 3,600 | 7.956.000 |
| 15 feb 2024 | 3,300 | 3,430 | 3,200 | 3,360 | 3,360 | 1.608.000 |
| 14 feb 2024 | 3,300 | 3,300 | 3,260 | 3,300 | 3,300 | 188.000 |
| 09 feb 2024 | 3,310 | 3,310 | 3,310 | 3,310 | 3,310 | - |
| 08 feb 2024 | 3,280 | 3,270 | 3,190 | 3,260 | 3,260 | 1.456.000 |
| 07 feb 2024 | 3,250 | 3,380 | 3,200 | 3,260 | 3,260 | 8.520.000 |
| 06 feb 2024 | 3,100 | 3,200 | 3,100 | 3,190 | 3,190 | 1.080.000 |
| 05 feb 2024 | 3,080 | 3,200 | 3,010 | 3,080 | 3,080 | 4.812.000 |
| 02 feb 2024 | 3,130 | 3,250 | 3,060 | 3,080 | 3,080 | 11.252.000 |
| 01 feb 2024 | 3,130 | 3,180 | 3,050 | 3,130 | 3,130 | 4.020.000 |
| 31 gen 2024 | 3,200 | 3,200 | 2,990 | 3,080 | 3,080 | 960.000 |
| 30 gen 2024 | 3,500 | 3,500 | 3,100 | 3,120 | 3,120 | 5.552.000 |
| 29 gen 2024 | 3,000 | 3,340 | 3,000 | 3,210 | 3,210 | 4.344.000 |
| 26 gen 2024 | 3,270 | 3,270 | 2,850 | 2,910 | 2,910 | 660.000 |
| 25 gen 2024 | 3,400 | 3,410 | 3,210 | 3,300 | 3,300 | 1.792.000 |
| 24 gen 2024 | 3,110 | 3,430 | 3,100 | 3,400 | 3,400 | 8.105.700 |
| 23 gen 2024 | 3,290 | 3,480 | 3,120 | 3,220 | 3,220 | 448.000 |
| 22 gen 2024 | 3,610 | 3,610 | 3,050 | 3,210 | 3,210 | 1.492.000 |
| 19 gen 2024 | 3,650 | 3,650 | 3,230 | 3,500 | 3,500 | 2.728.000 |
| 18 gen 2024 | 3,440 | 3,900 | 3,380 | 3,430 | 3,430 | 1.848.000 |
| 17 gen 2024 | 3,580 | 3,580 | 3,000 | 3,470 | 3,470 | 2.372.000 |
| 16 gen 2024 | 3,760 | 4,260 | 3,510 | 3,570 | 3,570 | 6.132.000 |
| 15 gen 2024 | 2,670 | 2,670 | 2,670 | 2,670 | 2,670 | - |
| 12 gen 2024 | 1,770 | 2,690 | 1,700 | 2,640 | 2,640 | 27.933.800 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
© 2024 Yahoo. Tutti i diritti riservati.