Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,14 (-0,17%) Bitcoin EUR
59.972,82 -160,49 (-0,27%)
LC Logistics, Inc. (2490.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 26,400 | 29,350 | 25,750 | 28,000 | 28,000 | 185.000 |
| 20 giu 2024 | 26,500 | 28,000 | 25,400 | 26,950 | 26,950 | 164.000 |
| 19 giu 2024 | 25,250 | 27,800 | 24,850 | 26,800 | 26,800 | 156.100 |
| 18 giu 2024 | 23,200 | 25,550 | 23,200 | 24,500 | 24,500 | 163.500 |
| 17 giu 2024 | 22,500 | 23,850 | 21,550 | 23,150 | 23,150 | 163.000 |
| 14 giu 2024 | 23,900 | 25,600 | 22,250 | 23,200 | 23,200 | 165.500 |
| 13 giu 2024 | 23,650 | 26,100 | 23,550 | 23,750 | 23,750 | 179.000 |
| 12 giu 2024 | 23,950 | 25,000 | 23,550 | 23,850 | 23,850 | 178.000 |
| 11 giu 2024 | 23,000 | 24,100 | 22,100 | 23,550 | 23,550 | 165.000 |
| 07 giu 2024 | 22,900 | 23,100 | 21,150 | 22,900 | 22,900 | 165.000 |
| 06 giu 2024 | 21,450 | 24,000 | 21,450 | 22,250 | 22,250 | 162.000 |
| 05 giu 2024 | 22,300 | 22,500 | 21,750 | 21,900 | 21,900 | 162.000 |
| 04 giu 2024 | 22,100 | 23,000 | 21,450 | 22,600 | 22,600 | 168.000 |
| 03 giu 2024 | 23,200 | 24,550 | 22,050 | 22,750 | 22,750 | 171.000 |
| 31 mag 2024 | 21,150 | 23,300 | 21,150 | 22,700 | 22,700 | 211.000 |
| 30 mag 2024 | 21,000 | 22,150 | 19,820 | 21,400 | 21,400 | 182.000 |
| 29 mag 2024 | 20,100 | 21,650 | 19,940 | 21,250 | 21,250 | 175.000 |
| 28 mag 2024 | 19,200 | 21,000 | 18,800 | 20,450 | 20,450 | 162.000 |
| 27 mag 2024 | 18,620 | 20,200 | 18,500 | 19,320 | 19,320 | 163.000 |
| 24 mag 2024 | 19,280 | 21,200 | 18,520 | 18,700 | 18,700 | 165.000 |
| 23 mag 2024 | 19,180 | 19,760 | 17,900 | 19,120 | 19,120 | 169.000 |
| 22 mag 2024 | 19,840 | 20,400 | 17,780 | 19,300 | 19,300 | 214.000 |
| 21 mag 2024 | 20,100 | 20,850 | 19,240 | 19,840 | 19,840 | 164.000 |
| 20 mag 2024 | 19,200 | 21,000 | 18,720 | 19,880 | 19,880 | 166.000 |
| 17 mag 2024 | 18,500 | 21,200 | 18,300 | 19,460 | 19,460 | 186.000 |
| 16 mag 2024 | 18,400 | 20,000 | 17,300 | 18,880 | 18,880 | 208.000 |
| 14 mag 2024 | 19,400 | 19,400 | 17,400 | 18,460 | 18,460 | 216.000 |
| 13 mag 2024 | 17,400 | 20,400 | 17,400 | 19,400 | 19,400 | 186.000 |
| 10 mag 2024 | 16,080 | 18,140 | 16,080 | 17,520 | 17,520 | 225.000 |
| 09 mag 2024 | 16,320 | 17,160 | 15,920 | 16,620 | 16,620 | 174.000 |
| 08 mag 2024 | 16,560 | 18,000 | 16,520 | 16,820 | 16,820 | 237.000 |
| 07 mag 2024 | 17,500 | 18,000 | 16,240 | 16,960 | 16,960 | 231.000 |
| 06 mag 2024 | 15,800 | 18,280 | 15,800 | 17,500 | 17,500 | 251.000 |
| 03 mag 2024 | 14,680 | 17,000 | 14,640 | 15,800 | 15,800 | 184.000 |
| 02 mag 2024 | 12,900 | 15,000 | 12,840 | 14,660 | 14,660 | 164.000 |
| 30 apr 2024 | 12,900 | 13,520 | 12,480 | 12,900 | 12,900 | 179.000 |
| 29 apr 2024 | 13,080 | 13,900 | 12,620 | 12,900 | 12,900 | 179.000 |
| 26 apr 2024 | 13,240 | 14,120 | 12,600 | 12,680 | 12,680 | 195.000 |
| 25 apr 2024 | 11,180 | 13,780 | 11,180 | 12,320 | 12,320 | 239.000 |
| 24 apr 2024 | 9,860 | 12,200 | 9,820 | 11,160 | 11,160 | 270.850 |
| 23 apr 2024 | 9,320 | 10,100 | 9,310 | 9,530 | 9,530 | 172.000 |
| 22 apr 2024 | 9,000 | 10,120 | 9,000 | 9,470 | 9,470 | 190.000 |
| 19 apr 2024 | 9,510 | 10,040 | 8,880 | 9,390 | 9,390 | 263.000 |
| 18 apr 2024 | 8,900 | 13,080 | 8,900 | 9,510 | 9,510 | 381.000 |
| 17 apr 2024 | 11,460 | 11,460 | 7,590 | 8,700 | 8,700 | 393.000 |
| 16 apr 2024 | 6,070 | 11,800 | 5,980 | 11,500 | 11,500 | 298.000 |
| 15 apr 2024 | 5,480 | 6,170 | 5,480 | 6,070 | 6,070 | 248.000 |
| 12 apr 2024 | 5,150 | 5,540 | 5,150 | 5,480 | 5,480 | 177.000 |
| 11 apr 2024 | 5,340 | 5,340 | 4,990 | 5,000 | 5,000 | 235.000 |
| 10 apr 2024 | 5,350 | 5,360 | 5,270 | 5,270 | 5,270 | 205.000 |
| 09 apr 2024 | 5,150 | 5,360 | 5,100 | 5,320 | 5,320 | 197.000 |
| 08 apr 2024 | 5,060 | 5,060 | 4,940 | 5,060 | 5,060 | 208.000 |
| 05 apr 2024 | 5,040 | 5,040 | 4,940 | 4,940 | 4,940 | 166.000 |
| 03 apr 2024 | 5,050 | 5,050 | 5,000 | 5,020 | 5,020 | 206.000 |
| 02 apr 2024 | 5,070 | 5,070 | 5,000 | 5,030 | 5,030 | 160.000 |
| 28 mar 2024 | 5,160 | 5,160 | 5,080 | 5,080 | 5,080 | 157.000 |
| 27 mar 2024 | 5,050 | 5,160 | 5,000 | 5,000 | 5,000 | 193.000 |
| 26 mar 2024 | 4,820 | 5,230 | 4,820 | 4,970 | 4,970 | 206.000 |
| 25 mar 2024 | 4,630 | 4,630 | 4,630 | 4,720 | 4,720 | 212.000 |
| 22 mar 2024 | 4,890 | 4,950 | 4,580 | 4,840 | 4,840 | 155.000 |
| 21 mar 2024 | 4,760 | 5,230 | 4,760 | 4,790 | 4,790 | 154.000 |
| 20 mar 2024 | 4,850 | 5,020 | 4,550 | 4,650 | 4,650 | 161.000 |
| 19 mar 2024 | 4,830 | 5,090 | 4,710 | 4,710 | 4,710 | 96.000 |
| 18 mar 2024 | 4,770 | 4,990 | 4,650 | 4,710 | 4,710 | 67.000 |
| 15 mar 2024 | 4,610 | 5,120 | 4,590 | 4,910 | 4,910 | 187.000 |
| 14 mar 2024 | 4,680 | 4,680 | 4,550 | 4,610 | 4,610 | 83.000 |
| 13 mar 2024 | 4,580 | 4,670 | 4,580 | 4,650 | 4,650 | 124.000 |
| 12 mar 2024 | 4,750 | 4,810 | 4,620 | 4,630 | 4,630 | 86.000 |
| 11 mar 2024 | 4,730 | 4,800 | 4,600 | 4,680 | 4,680 | 103.000 |
| 08 mar 2024 | 4,800 | 4,870 | 4,710 | 4,730 | 4,730 | 89.000 |
| 07 mar 2024 | 4,790 | 4,880 | 4,620 | 4,780 | 4,780 | 184.000 |
| 06 mar 2024 | 4,760 | 4,880 | 4,680 | 4,690 | 4,690 | 98.000 |
| 05 mar 2024 | 4,610 | 4,770 | 4,610 | 4,770 | 4,770 | 66.000 |
| 04 mar 2024 | 4,610 | 4,800 | 4,610 | 4,730 | 4,730 | 174.000 |
| 01 mar 2024 | 4,880 | 5,150 | 4,760 | 4,710 | 4,710 | 162.000 |
| 29 feb 2024 | 4,430 | 4,950 | 4,430 | 4,890 | 4,890 | 65.000 |
| 28 feb 2024 | 4,980 | 4,980 | 4,880 | 4,960 | 4,960 | 102.000 |
| 27 feb 2024 | 5,040 | 5,040 | 5,020 | 5,020 | 5,020 | 84.000 |
| 26 feb 2024 | 4,950 | 5,160 | 4,900 | 4,980 | 4,980 | 118.000 |
| 23 feb 2024 | 5,210 | 5,220 | 4,890 | 4,890 | 4,890 | 99.000 |
| 22 feb 2024 | 5,080 | 5,200 | 5,080 | 5,190 | 5,190 | 69.000 |
| 21 feb 2024 | 4,910 | 5,190 | 4,910 | 4,980 | 4,980 | 110.000 |
| 20 feb 2024 | 4,830 | 4,850 | 4,360 | 4,840 | 4,840 | 182.000 |
| 19 feb 2024 | 5,090 | 5,090 | 4,690 | 4,830 | 4,830 | 103.000 |
| 16 feb 2024 | 5,190 | 5,190 | 5,150 | 5,140 | 5,140 | 68.000 |
| 15 feb 2024 | 5,230 | 5,230 | 5,080 | 5,080 | 5,080 | 110.000 |
| 14 feb 2024 | 5,240 | 5,240 | 5,160 | 5,190 | 5,190 | 116.000 |
| 09 feb 2024 | 5,250 | 5,250 | 5,250 | 5,250 | 5,250 | - |
| 08 feb 2024 | 5,210 | 5,210 | 5,150 | 5,160 | 5,160 | 97.000 |
| 07 feb 2024 | 5,280 | 5,280 | 5,250 | 5,250 | 5,250 | 88.000 |
| 06 feb 2024 | 5,250 | 5,340 | 5,250 | 5,270 | 5,270 | 111.000 |
| 05 feb 2024 | 5,350 | 5,350 | 5,240 | 5,250 | 5,250 | 117.000 |
| 02 feb 2024 | 5,250 | 5,350 | 5,250 | 5,250 | 5,250 | 95.000 |
| 01 feb 2024 | 5,280 | 5,350 | 5,140 | 5,190 | 5,190 | 68.000 |
| 31 gen 2024 | 5,340 | 5,340 | 5,220 | 5,210 | 5,210 | 87.000 |
| 30 gen 2024 | 5,180 | 5,350 | 5,180 | 5,290 | 5,290 | 132.000 |
| 29 gen 2024 | 5,350 | 5,350 | 5,080 | 5,090 | 5,090 | 122.000 |
| 26 gen 2024 | 5,350 | 5,350 | 5,130 | 5,280 | 5,280 | 118.000 |
| 25 gen 2024 | 5,120 | 5,280 | 5,120 | 5,230 | 5,230 | 73.000 |
| 24 gen 2024 | 5,000 | 5,290 | 5,000 | 5,050 | 5,050 | 110.000 |
| *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.