Italia markets open in 8 hours 36 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.073,98 -128,42 (-0,34%) EUR/USD
1,0787 +0,0036 (+0,33%) Bitcoin EUR
58.084,49 +1.258,97 (+2,22%) CMC Crypto 200
1.345,29 +45,19 (+3,48%)
Beijing Luzhu Biotechnology Co., Ltd. (2480.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 10:59AM HKT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 27,100 | 27,100 | 27,100 | 27,100 | 27,100 | - |
| 08 mag 2024 | 27,050 | 27,550 | 27,000 | 27,550 | 27,550 | 600 |
| 07 mag 2024 | 27,950 | 27,950 | 26,000 | 27,750 | 27,750 | 1.800 |
| 06 mag 2024 | 27,800 | 27,950 | 26,500 | 27,950 | 27,950 | 7.200 |
| 03 mag 2024 | 27,950 | 27,950 | 27,000 | 27,000 | 27,000 | 9.800 |
| 02 mag 2024 | 28,000 | 28,200 | 28,000 | 28,000 | 28,000 | 9.200 |
| 30 apr 2024 | 28,150 | 28,150 | 27,000 | 28,000 | 28,000 | 1.600 |
| 29 apr 2024 | 28,300 | 28,300 | 27,650 | 27,800 | 27,800 | 9.800 |
| 26 apr 2024 | 25,950 | 28,300 | 25,950 | 28,300 | 28,300 | 12.400 |
| 25 apr 2024 | 24,800 | 26,000 | 24,800 | 26,000 | 26,000 | 8.200 |
| 24 apr 2024 | 23,500 | 24,500 | 23,500 | 24,500 | 24,500 | 400 |
| 23 apr 2024 | 22,000 | 23,000 | 21,300 | 23,000 | 23,000 | 15.200 |
| 22 apr 2024 | 20,950 | 21,700 | 20,400 | 21,250 | 21,250 | 6.600 |
| 19 apr 2024 | 20,500 | 20,500 | 20,500 | 20,500 | 20,500 | 1.600 |
| 18 apr 2024 | 20,050 | 20,050 | 20,050 | 20,050 | 20,050 | - |
| 17 apr 2024 | 19,920 | 19,920 | 19,920 | 19,780 | 19,780 | 200 |
| 16 apr 2024 | 19,680 | 19,680 | 19,680 | 19,680 | 19,680 | - |
| 15 apr 2024 | 19,800 | 19,800 | 19,780 | 19,780 | 19,780 | 1.000 |
| 12 apr 2024 | 20,000 | 20,000 | 18,000 | 19,400 | 19,400 | 1.200 |
| 11 apr 2024 | 19,600 | 19,600 | 19,600 | 19,600 | 19,600 | 400 |
| 10 apr 2024 | 19,200 | 19,500 | 19,200 | 19,200 | 19,200 | 3.000 |
| 09 apr 2024 | 19,600 | 19,600 | 19,600 | 19,200 | 19,200 | 200 |
| 08 apr 2024 | 19,200 | 19,600 | 18,740 | 19,200 | 19,200 | 2.000 |
| 05 apr 2024 | 18,900 | 19,300 | 18,500 | 18,820 | 18,820 | 2.800 |
| 03 apr 2024 | 18,040 | 18,800 | 18,000 | 18,540 | 18,540 | 4.000 |
| 02 apr 2024 | 18,000 | 18,340 | 18,000 | 18,020 | 18,020 | 10.400 |
| 28 mar 2024 | 18,340 | 18,340 | 17,680 | 18,000 | 18,000 | 9.800 |
| 27 mar 2024 | 17,180 | 18,280 | 17,180 | 18,280 | 18,280 | 9.000 |
| 26 mar 2024 | 17,300 | 18,480 | 17,060 | 18,380 | 18,380 | 9.400 |
| 25 mar 2024 | 18,440 | 18,540 | 18,440 | 18,500 | 18,500 | 13.000 |
| 22 mar 2024 | 18,000 | 18,000 | 18,000 | 18,000 | 18,000 | - |
| 21 mar 2024 | 18,580 | 18,580 | 17,680 | 17,800 | 17,800 | 8.800 |
| 20 mar 2024 | 18,160 | 18,960 | 18,000 | 18,800 | 18,800 | 1.600 |
| 19 mar 2024 | 18,960 | 18,960 | 18,960 | 18,960 | 18,960 | - |
| 18 mar 2024 | 19,000 | 19,000 | 19,000 | 19,000 | 19,000 | - |
| 15 mar 2024 | 18,800 | 18,800 | 18,800 | 18,800 | 18,800 | - |
| 14 mar 2024 | 17,680 | 17,680 | 17,000 | 17,220 | 17,220 | 3.000 |
| 13 mar 2024 | 18,980 | 18,980 | 18,980 | 18,980 | 18,980 | - |
| 12 mar 2024 | 19,000 | 19,000 | 19,000 | 19,000 | 19,000 | - |
| 11 mar 2024 | 19,140 | 18,740 | 17,660 | 18,480 | 18,480 | 4.400 |
| 08 mar 2024 | 20,650 | 20,650 | 19,600 | 19,600 | 19,600 | 800 |
| 07 mar 2024 | 20,000 | 20,900 | 19,800 | 20,700 | 20,700 | 1.200 |
| 06 mar 2024 | 19,100 | 21,150 | 17,620 | 21,000 | 21,000 | 21.400 |
| 05 mar 2024 | 19,520 | 19,520 | 19,520 | 19,520 | 19,520 | - |
| 04 mar 2024 | 22,000 | 22,400 | 19,600 | 20,650 | 20,650 | 10.600 |
| 01 mar 2024 | 21,250 | 24,000 | 20,000 | 22,000 | 22,000 | 9.000 |
| 29 feb 2024 | 25,000 | 25,000 | 25,000 | 25,000 | 25,000 | - |
| 28 feb 2024 | 24,950 | 24,950 | 24,950 | 24,950 | 24,950 | - |
| 27 feb 2024 | 25,800 | 26,600 | 25,800 | 26,300 | 26,300 | 13.400 |
| 26 feb 2024 | 25,550 | 25,550 | 25,550 | 25,550 | 25,550 | - |
| 23 feb 2024 | 24,500 | 24,500 | 20,350 | 24,100 | 24,100 | 11.800 |
| 22 feb 2024 | 24,200 | 25,200 | 24,000 | 24,000 | 24,000 | 3.800 |
| 21 feb 2024 | 26,500 | 26,800 | 24,000 | 24,200 | 24,200 | 4.800 |
| 20 feb 2024 | 26,000 | 26,000 | 26,000 | 26,000 | 26,000 | - |
| 19 feb 2024 | 27,000 | 27,000 | 27,000 | 27,000 | 27,000 | - |
| 16 feb 2024 | 28,000 | 28,000 | 28,000 | 28,000 | 28,000 | - |
| 15 feb 2024 | 28,750 | 28,750 | 28,400 | 28,000 | 28,000 | 1.800 |
| 14 feb 2024 | 28,600 | 28,600 | 28,600 | 28,600 | 28,600 | - |
| 09 feb 2024 | 28,550 | 28,550 | 28,550 | 28,550 | 28,550 | - |
| 08 feb 2024 | 26,000 | 27,900 | 26,000 | 27,900 | 27,900 | 2.000 |
| 07 feb 2024 | 28,600 | 28,750 | 28,600 | 28,450 | 28,450 | 1.600 |
| 06 feb 2024 | 26,400 | 28,200 | 26,400 | 28,150 | 28,150 | 1.000 |
| 05 feb 2024 | 28,700 | 28,700 | 28,700 | 28,700 | 28,700 | - |
| 02 feb 2024 | 26,500 | 27,950 | 26,450 | 27,950 | 27,950 | 2.000 |
| 01 feb 2024 | 28,000 | 28,000 | 28,000 | 28,000 | 28,000 | - |
| 31 gen 2024 | 28,700 | 28,750 | 28,600 | 28,600 | 28,600 | 1.400 |
| 30 gen 2024 | 28,500 | 28,500 | 28,500 | 28,500 | 28,500 | - |
| 29 gen 2024 | 28,100 | 28,100 | 25,000 | 26,950 | 26,950 | 3.000 |
| 26 gen 2024 | 28,650 | 28,650 | 28,650 | 28,650 | 28,650 | - |
| 25 gen 2024 | 27,000 | 28,500 | 26,500 | 27,550 | 27,550 | 2.200 |
| 24 gen 2024 | 29,100 | 29,100 | 29,100 | 29,100 | 29,100 | - |
| 23 gen 2024 | 29,000 | 29,000 | 29,000 | 29,000 | 29,000 | - |
| 22 gen 2024 | 28,300 | 28,300 | 23,950 | 27,800 | 27,800 | 10.000 |
| 19 gen 2024 | 28,000 | 28,500 | 27,000 | 28,450 | 28,450 | 2.400 |
| 18 gen 2024 | 28,000 | 29,000 | 27,000 | 28,800 | 28,800 | 2.800 |
| 17 gen 2024 | 29,800 | 29,800 | 29,750 | 29,700 | 29,700 | 2.000 |
| 16 gen 2024 | 30,400 | 30,400 | 29,500 | 29,500 | 29,500 | 2.000 |
| 15 gen 2024 | 29,500 | 29,500 | 29,500 | 29,500 | 29,500 | - |
| 12 gen 2024 | 30,550 | 30,550 | 29,400 | 29,500 | 29,500 | 2.600 |
| 11 gen 2024 | 30,600 | 30,600 | 30,600 | 30,600 | 30,600 | - |
| 10 gen 2024 | 30,600 | 30,600 | 30,600 | 30,600 | 30,600 | - |
| 09 gen 2024 | 30,450 | 30,450 | 30,450 | 30,450 | 30,450 | 200 |
| 08 gen 2024 | 30,950 | 30,950 | 30,950 | 30,950 | 30,950 | - |
| 05 gen 2024 | 31,000 | 31,000 | 31,000 | 31,000 | 31,000 | - |
| 04 gen 2024 | 30,700 | 30,700 | 30,700 | 30,700 | 30,700 | - |
| 03 gen 2024 | 28,450 | 28,450 | 28,400 | 28,450 | 28,450 | 4.400 |
| 02 gen 2024 | 28,500 | 28,500 | 28,500 | 28,500 | 28,500 | - |
| 29 dic 2023 | 29,900 | 29,900 | 29,900 | 29,900 | 29,900 | - |
| 28 dic 2023 | 30,150 | 30,150 | 30,150 | 30,150 | 30,150 | - |
| 27 dic 2023 | 30,150 | 30,150 | 30,150 | 30,150 | 30,150 | - |
| 22 dic 2023 | 30,000 | 30,000 | 30,000 | 30,000 | 30,000 | - |
| 21 dic 2023 | 28,900 | 28,900 | 28,900 | 28,900 | 28,900 | - |
| 20 dic 2023 | 28,500 | 28,500 | 27,900 | 28,450 | 28,450 | 800 |
| 19 dic 2023 | 27,000 | 28,000 | 27,000 | 27,200 | 27,200 | 4.400 |
| 18 dic 2023 | 25,450 | 26,500 | 23,950 | 26,000 | 26,000 | 8.200 |
| 15 dic 2023 | 27,500 | 29,300 | 24,500 | 25,900 | 25,900 | 9.800 |
| 14 dic 2023 | 29,500 | 30,000 | 26,950 | 27,250 | 27,250 | 16.600 |
| 13 dic 2023 | 28,600 | 31,000 | 28,500 | 28,900 | 28,900 | 5.400 |
| 12 dic 2023 | 30,950 | 31,500 | 28,400 | 28,600 | 28,600 | 9.200 |
| 11 dic 2023 | 30,000 | 31,000 | 29,800 | 30,950 | 30,950 | 10.400 |
| *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.