Italia markets open in 2 hours 9 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.190,79 +152,63 (+0,39%) EUR/USD
1,0772 +0,0007 (+0,06%) Bitcoin EUR
63.195,32 -1.459,93 (-2,26%) CMC Crypto 200
1.403,03 -43,65 (-3,02%)
Shanxi Installation Group Co., Ltd. (2520.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
In data: 02:00PM HKT. Mercato aperto.
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 giu 2024 | 2,130 | 2,130 | 2,110 | 2,130 | 2,130 | 12.000 |
| 06 giu 2024 | 2,130 | 2,130 | 2,130 | 2,130 | 2,130 | - |
| 05 giu 2024 | 2,150 | 2,150 | 2,150 | 2,150 | 2,150 | - |
| 04 giu 2024 | 2,150 | 2,150 | 2,150 | 2,150 | 2,150 | - |
| 03 giu 2024 | 2,150 | 2,150 | 2,150 | 2,150 | 2,150 | - |
| 31 mag 2024 | 2,150 | 2,150 | 2,150 | 2,150 | 2,150 | - |
| 30 mag 2024 | 2,150 | 2,150 | 2,150 | 2,150 | 2,150 | - |
| 29 mag 2024 | 2,150 | 2,150 | 2,150 | 2,150 | 2,150 | - |
| 28 mag 2024 | 2,150 | 2,150 | 2,150 | 2,150 | 2,150 | 842.000 |
| 27 mag 2024 | 2,170 | 2,180 | 2,170 | 2,180 | 2,180 | 6.000 |
| 24 mag 2024 | 2,080 | 2,080 | 2,080 | 2,180 | 2,180 | 2.000 |
| 24 mag 2024 | 0.002946 Dividendo | |||||
| 23 mag 2024 | 2,100 | 2,100 | 2,100 | 2,100 | 2,097 | 2.000 |
| 22 mag 2024 | 2,180 | 2,180 | 2,180 | 2,180 | 2,177 | 2.000 |
| 21 mag 2024 | 2,130 | 2,140 | 2,130 | 2,140 | 2,137 | 6.000 |
| 20 mag 2024 | 1,810 | 2,050 | 1,810 | 2,050 | 2,047 | 18.000 |
| 17 mag 2024 | 2,030 | 2,030 | 2,030 | 2,030 | 2,027 | - |
| 16 mag 2024 | 2,030 | 2,040 | 2,030 | 2,040 | 2,037 | 30.000 |
| 14 mag 2024 | 2,040 | 2,040 | 2,040 | 2,040 | 2,037 | - |
| 13 mag 2024 | 2,040 | 2,040 | 2,040 | 2,040 | 2,037 | - |
| 10 mag 2024 | 2,100 | 2,100 | 2,100 | 2,100 | 2,097 | 8.000 |
| 09 mag 2024 | 2,040 | 2,040 | 2,040 | 2,040 | 2,037 | - |
| 08 mag 2024 | 2,040 | 2,040 | 2,040 | 2,040 | 2,037 | - |
| 07 mag 2024 | 2,040 | 2,040 | 2,040 | 2,040 | 2,037 | - |
| 06 mag 2024 | 2,040 | 2,040 | 2,040 | 2,040 | 2,037 | - |
| 03 mag 2024 | 2,040 | 2,040 | 2,040 | 2,040 | 2,037 | - |
| 02 mag 2024 | 2,040 | 2,040 | 2,040 | 2,040 | 2,037 | - |
| 30 apr 2024 | 2,040 | 2,040 | 2,040 | 2,040 | 2,037 | - |
| 29 apr 2024 | 1,990 | 1,990 | 1,990 | 1,990 | 1,987 | - |
| 26 apr 2024 | 2,050 | 2,050 | 2,050 | 2,050 | 2,047 | 4.000 |
| 25 apr 2024 | 2,010 | 2,010 | 2,010 | 2,010 | 2,007 | - |
| 24 apr 2024 | 2,010 | 2,010 | 2,010 | 2,010 | 2,007 | - |
| 23 apr 2024 | 1,990 | 2,010 | 1,990 | 2,010 | 2,007 | 12.000 |
| 22 apr 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,997 | - |
| 19 apr 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,997 | 2.000 |
| 18 apr 2024 | 1,930 | 1,930 | 1,930 | 1,930 | 1,927 | - |
| 17 apr 2024 | 1,930 | 1,930 | 1,930 | 1,930 | 1,927 | - |
| 16 apr 2024 | 1,850 | 1,850 | 1,850 | 1,850 | 1,847 | - |
| 15 apr 2024 | 1,850 | 1,850 | 1,850 | 1,850 | 1,847 | - |
| 12 apr 2024 | 1,850 | 1,850 | 1,850 | 1,850 | 1,847 | - |
| 11 apr 2024 | 1,900 | 1,900 | 1,800 | 1,850 | 1,847 | 12.000 |
| 10 apr 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,897 | 4.000 |
| 09 apr 2024 | 1,930 | 1,930 | 1,930 | 1,930 | 1,927 | - |
| 08 apr 2024 | 1,940 | 1,940 | 1,940 | 1,940 | 1,937 | - |
| 05 apr 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,997 | - |
| 03 apr 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,997 | - |
| 02 apr 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,997 | 16.000 |
| 28 mar 2024 | 2,090 | 2,090 | 2,090 | 2,090 | 2,087 | - |
| 27 mar 2024 | 1,720 | 2,090 | 1,720 | 2,090 | 2,087 | 32.000 |
| 26 mar 2024 | 1,950 | 1,950 | 1,950 | 1,950 | 1,947 | - |
| 25 mar 2024 | 1,950 | 1,950 | 1,950 | 1,950 | 1,947 | - |
| 22 mar 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,997 | - |
| 21 mar 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,997 | - |
| 20 mar 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,997 | - |
| 19 mar 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,997 | - |
| 18 mar 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,997 | - |
| 15 mar 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,997 | 4.000 |
| 14 mar 2024 | 2,070 | 2,070 | 2,070 | 2,070 | 2,067 | - |
| 13 mar 2024 | 2,000 | 2,080 | 2,000 | 2,070 | 2,067 | 20.000 |
| 12 mar 2024 | 1,880 | 2,000 | 1,870 | 2,000 | 1,997 | 64.000 |
| 11 mar 2024 | 1,880 | 1,880 | 1,880 | 1,880 | 1,877 | - |
| 08 mar 2024 | 1,810 | 1,850 | 1,810 | 1,900 | 1,897 | 42.000 |
| 07 mar 2024 | 1,850 | 1,850 | 1,850 | 1,850 | 1,847 | - |
| 06 mar 2024 | 1,880 | 1,880 | 1,880 | 1,880 | 1,877 | - |
| 05 mar 2024 | 1,980 | 1,980 | 1,980 | 1,980 | 1,977 | - |
| 04 mar 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,997 | 4.000 |
| 01 mar 2024 | 2,060 | 2,060 | 2,060 | 2,060 | 2,057 | - |
| 29 feb 2024 | 2,060 | 2,060 | 2,060 | 2,060 | 2,057 | - |
| 28 feb 2024 | 2,060 | 2,060 | 2,060 | 2,060 | 2,057 | 6.000 |
| 27 feb 2024 | 1,980 | 2,080 | 1,990 | 2,080 | 2,077 | 76.000 |
| 26 feb 2024 | 1,140 | 2,090 | 1,140 | 1,930 | 1,927 | 70.000 |
| 23 feb 2024 | 2,170 | 2,170 | 2,170 | 2,170 | 2,167 | - |
| 22 feb 2024 | 2,170 | 2,170 | 2,170 | 2,170 | 2,167 | - |
| 21 feb 2024 | 2,200 | 2,200 | 2,200 | 2,200 | 2,197 | - |
| 20 feb 2024 | 2,210 | 2,210 | 2,210 | 2,210 | 2,207 | - |
| 19 feb 2024 | 2,210 | 2,210 | 2,210 | 2,210 | 2,207 | - |
| 16 feb 2024 | 2,240 | 2,240 | 2,240 | 2,240 | 2,237 | - |
| 15 feb 2024 | 2,250 | 2,250 | 2,250 | 2,250 | 2,247 | - |
| 14 feb 2024 | 2,180 | 2,180 | 2,180 | 2,180 | 2,177 | - |
| 09 feb 2024 | 2,180 | 2,180 | 2,180 | 2,180 | 2,177 | - |
| 08 feb 2024 | 2,180 | 2,180 | 2,180 | 2,180 | 2,177 | - |
| 07 feb 2024 | 2,050 | 2,180 | 2,080 | 2,180 | 2,177 | 100.000 |
| 06 feb 2024 | 2,020 | 2,060 | 2,020 | 2,060 | 2,057 | 60.000 |
| 05 feb 2024 | 1,810 | 2,050 | 1,810 | 2,050 | 2,047 | 162.000 |
| 02 feb 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,997 | 4.000 |
| 01 feb 2024 | 2,040 | 2,040 | 2,040 | 2,040 | 2,037 | - |
| 31 gen 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,997 | - |
| 30 gen 2024 | 2,040 | 2,040 | 2,040 | 2,040 | 2,037 | - |
| 29 gen 2024 | 2,040 | 2,040 | 2,040 | 2,040 | 2,037 | - |
| 26 gen 2024 | 2,040 | 2,040 | 2,040 | 2,040 | 2,037 | - |
| 25 gen 2024 | 2,040 | 2,040 | 2,040 | 2,040 | 2,037 | - |
| 24 gen 2024 | 2,080 | 2,100 | 1,900 | 2,070 | 2,067 | 86.000 |
| 23 gen 2024 | 2,040 | 2,040 | 2,040 | 2,040 | 2,037 | - |
| 22 gen 2024 | 2,000 | 2,040 | 2,000 | 2,040 | 2,037 | 28.000 |
| 19 gen 2024 | 2,080 | 2,080 | 2,040 | 2,040 | 2,037 | 24.000 |
| 18 gen 2024 | 2,090 | 2,090 | 2,080 | 2,080 | 2,077 | 12.000 |
| 17 gen 2024 | 2,080 | 2,080 | 2,030 | 2,080 | 2,077 | 72.000 |
| 16 gen 2024 | 2,210 | 2,210 | 2,210 | 2,210 | 2,207 | - |
| 15 gen 2024 | 2,180 | 2,180 | 2,180 | 2,180 | 2,177 | - |
| 12 gen 2024 | 2,260 | 2,260 | 2,150 | 2,180 | 2,177 | 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.