Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.624,87 +948,74 (+1,54%)
China Life Insurance Company Limited (2628.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 10,580 | 10,760 | 10,440 | 10,540 | 10,540 | 16.470.982 |
| 25 lug 2024 | 10,680 | 10,740 | 10,400 | 10,480 | 10,480 | 47.330.825 |
| 24 lug 2024 | 10,840 | 10,900 | 10,660 | 10,720 | 10,720 | 34.609.591 |
| 23 lug 2024 | 11,000 | 11,060 | 10,860 | 10,860 | 10,860 | 18.148.667 |
| 22 lug 2024 | 11,020 | 11,060 | 10,760 | 10,980 | 10,980 | 17.706.189 |
| 19 lug 2024 | 11,040 | 11,100 | 10,900 | 11,000 | 11,000 | 29.828.600 |
| 18 lug 2024 | 11,120 | 11,300 | 10,980 | 11,200 | 11,200 | 20.736.881 |
| 17 lug 2024 | 10,840 | 11,140 | 10,800 | 11,120 | 11,120 | 24.378.584 |
| 16 lug 2024 | 10,880 | 10,960 | 10,740 | 10,840 | 10,840 | 27.492.570 |
| 15 lug 2024 | 11,160 | 11,300 | 10,940 | 11,020 | 11,020 | 25.849.326 |
| 12 lug 2024 | 11,160 | 11,300 | 11,140 | 11,260 | 11,260 | 25.935.607 |
| 11 lug 2024 | 10,920 | 11,260 | 10,900 | 11,060 | 11,060 | 30.754.154 |
| 10 lug 2024 | 10,600 | 10,900 | 10,600 | 10,800 | 10,800 | 30.246.488 |
| 09 lug 2024 | 10,500 | 10,680 | 10,320 | 10,600 | 10,600 | 21.958.857 |
| 08 lug 2024 | 10,580 | 10,640 | 10,400 | 10,500 | 10,500 | 23.490.812 |
| 05 lug 2024 | - | - | - | - | - | - |
| 04 lug 2024 | 10,980 | 11,060 | 10,800 | 10,840 | 10,840 | 13.359.799 |
| 03 lug 2024 | 10,860 | 11,040 | 10,740 | 10,900 | 10,900 | 29.930.143 |
| 03 lug 2024 | 0.47127 Dividendo | |||||
| 02 lug 2024 | 11,040 | 11,560 | 11,040 | 11,220 | 10,749 | 51.020.039 |
| 28 giu 2024 | 11,100 | 11,300 | 11,040 | 11,040 | 10,576 | 27.827.832 |
| 27 giu 2024 | 11,300 | 11,400 | 11,060 | 11,120 | 10,653 | 35.200.531 |
| 26 giu 2024 | 11,280 | 11,460 | 11,120 | 11,380 | 10,902 | 25.074.000 |
| 25 giu 2024 | 11,360 | 11,480 | 11,140 | 11,300 | 10,825 | 28.618.245 |
| 24 giu 2024 | 11,320 | 11,340 | 11,000 | 11,320 | 10,845 | 27.544.735 |
| 21 giu 2024 | 11,340 | 11,440 | 11,180 | 11,280 | 10,806 | 34.683.120 |
| 20 giu 2024 | 11,240 | 11,460 | 11,180 | 11,380 | 10,902 | 49.551.879 |
| 19 giu 2024 | 10,900 | 11,280 | 10,820 | 11,220 | 10,749 | 53.720.791 |
| 18 giu 2024 | 10,820 | 10,900 | 10,700 | 10,780 | 10,327 | 44.200.466 |
| 17 giu 2024 | 10,800 | 10,920 | 10,620 | 10,740 | 10,289 | 20.921.591 |
| 14 giu 2024 | 10,780 | 10,980 | 10,660 | 10,800 | 10,346 | 38.088.640 |
| 13 giu 2024 | 11,100 | 11,100 | 10,760 | 10,820 | 10,366 | 33.755.625 |
| 12 giu 2024 | 10,960 | 11,020 | 10,840 | 10,920 | 10,461 | 23.319.736 |
| 11 giu 2024 | 11,060 | 11,160 | 10,860 | 11,080 | 10,615 | 36.253.531 |
| 07 giu 2024 | 11,400 | 11,520 | 11,200 | 11,300 | 10,825 | 24.591.575 |
| 06 giu 2024 | 11,500 | 11,600 | 11,220 | 11,320 | 10,845 | 21.456.875 |
| 05 giu 2024 | 11,500 | 11,660 | 11,380 | 11,400 | 10,921 | 17.223.921 |
| 04 giu 2024 | 11,240 | 11,660 | 11,240 | 11,480 | 10,998 | 34.903.628 |
| 03 giu 2024 | 11,240 | 11,440 | 11,140 | 11,340 | 10,864 | 31.591.489 |
| 31 mag 2024 | 11,320 | 11,520 | 11,080 | 11,080 | 10,615 | 54.303.149 |
| 30 mag 2024 | 11,420 | 11,580 | 11,140 | 11,240 | 10,768 | 38.551.959 |
| 29 mag 2024 | 11,620 | 11,720 | 11,400 | 11,480 | 10,998 | 28.982.064 |
| 28 mag 2024 | 11,700 | 11,980 | 11,700 | 11,760 | 11,266 | 30.247.779 |
| 27 mag 2024 | 11,820 | 11,900 | 11,600 | 11,760 | 11,266 | 30.006.356 |
| 24 mag 2024 | 12,020 | 12,160 | 11,680 | 11,780 | 11,285 | 50.662.540 |
| 23 mag 2024 | 12,320 | 12,360 | 12,060 | 12,140 | 11,630 | 39.679.390 |
| 22 mag 2024 | 12,320 | 12,660 | 12,180 | 12,420 | 11,898 | 45.782.768 |
| 21 mag 2024 | 12,540 | 12,660 | 12,240 | 12,320 | 11,803 | 58.518.495 |
| 20 mag 2024 | 13,020 | 13,100 | 12,620 | 12,660 | 12,128 | 66.922.788 |
| 17 mag 2024 | 12,480 | 13,080 | 12,400 | 13,000 | 12,454 | 106.075.573 |
| 16 mag 2024 | 11,820 | 12,400 | 11,600 | 12,380 | 11,860 | 101.340.848 |
| 14 mag 2024 | 11,720 | 11,880 | 11,560 | 11,640 | 11,151 | 31.785.172 |
| 13 mag 2024 | 11,540 | 11,940 | 11,320 | 11,760 | 11,266 | 61.764.808 |
| 10 mag 2024 | 11,140 | 11,800 | 11,100 | 11,560 | 11,074 | 85.257.322 |
| 09 mag 2024 | 10,880 | 11,200 | 10,840 | 11,020 | 10,557 | 23.330.895 |
| 08 mag 2024 | 11,260 | 11,320 | 10,860 | 10,920 | 10,461 | 39.079.587 |
| 07 mag 2024 | 11,220 | 11,380 | 11,120 | 11,200 | 10,730 | 30.216.830 |
| 06 mag 2024 | 11,220 | 11,280 | 11,080 | 11,180 | 10,710 | 41.426.675 |
| 03 mag 2024 | 11,020 | 11,380 | 10,840 | 11,220 | 10,749 | 80.213.077 |
| 02 mag 2024 | 10,400 | 10,860 | 10,280 | 10,820 | 10,366 | 43.300.660 |
| 30 apr 2024 | 10,540 | 10,600 | 10,360 | 10,420 | 9,982 | 38.992.909 |
| 29 apr 2024 | 10,460 | 10,840 | 10,240 | 10,540 | 10,097 | 72.016.370 |
| 26 apr 2024 | 10,100 | 10,380 | 10,020 | 10,300 | 9,867 | 61.204.027 |
| 25 apr 2024 | 10,040 | 10,240 | 9,980 | 10,120 | 9,695 | 69.883.817 |
| 24 apr 2024 | 9,600 | 10,120 | 9,550 | 10,040 | 9,618 | 101.711.889 |
| 23 apr 2024 | 9,400 | 9,520 | 9,330 | 9,510 | 9,111 | 45.086.782 |
| 22 apr 2024 | 9,170 | 9,450 | 9,120 | 9,380 | 8,986 | 57.988.954 |
| 19 apr 2024 | 8,960 | 9,090 | 8,910 | 9,000 | 8,622 | 25.173.524 |
| 18 apr 2024 | 8,830 | 9,240 | 8,800 | 9,060 | 8,679 | 39.330.021 |
| 17 apr 2024 | 8,770 | 8,880 | 8,750 | 8,830 | 8,459 | 21.741.178 |
| 16 apr 2024 | 8,770 | 8,900 | 8,750 | 8,770 | 8,402 | 28.261.798 |
| 15 apr 2024 | 8,860 | 9,000 | 8,760 | 8,920 | 8,545 | 31.436.117 |
| 12 apr 2024 | 9,240 | 9,240 | 8,880 | 8,880 | 8,507 | 59.953.103 |
| 11 apr 2024 | 9,160 | 9,250 | 9,080 | 9,250 | 8,861 | 45.365.869 |
| 10 apr 2024 | 9,370 | 9,410 | 9,290 | 9,370 | 8,976 | 33.105.452 |
| 09 apr 2024 | 9,280 | 9,450 | 9,260 | 9,300 | 8,909 | 15.972.117 |
| 08 apr 2024 | 9,300 | 9,390 | 9,160 | 9,280 | 8,890 | 15.419.550 |
| 05 apr 2024 | 9,430 | 9,500 | 9,110 | 9,310 | 8,919 | 20.872.104 |
| 03 apr 2024 | 9,410 | 9,590 | 9,410 | 9,460 | 9,063 | 21.841.235 |
| 02 apr 2024 | 9,490 | 9,720 | 9,460 | 9,530 | 9,130 | 42.142.267 |
| 28 mar 2024 | 8,910 | 9,450 | 8,910 | 9,390 | 8,996 | 71.701.522 |
| 27 mar 2024 | 9,090 | 9,140 | 8,900 | 8,930 | 8,555 | 33.758.456 |
| 26 mar 2024 | 9,190 | 9,240 | 9,060 | 9,150 | 8,766 | 47.152.846 |
| 25 mar 2024 | 9,440 | 9,440 | 9,000 | 9,070 | 8,689 | 61.253.456 |
| 22 mar 2024 | 9,700 | 9,730 | 9,340 | 9,450 | 9,053 | 44.952.868 |
| 21 mar 2024 | 9,490 | 9,850 | 9,490 | 9,700 | 9,293 | 30.814.014 |
| 20 mar 2024 | 9,420 | 9,520 | 9,370 | 9,440 | 9,043 | 18.154.398 |
| 19 mar 2024 | 9,540 | 9,540 | 9,370 | 9,420 | 9,024 | 25.272.670 |
| 18 mar 2024 | 9,500 | 9,670 | 9,360 | 9,610 | 9,206 | 33.179.572 |
| 15 mar 2024 | 9,680 | 9,710 | 9,340 | 9,500 | 9,101 | 64.362.640 |
| 14 mar 2024 | 9,920 | 10,020 | 9,740 | 9,810 | 9,398 | 26.117.947 |
| 13 mar 2024 | 10,080 | 10,160 | 9,860 | 9,920 | 9,503 | 42.771.079 |
| 12 mar 2024 | 9,640 | 10,140 | 9,610 | 10,080 | 9,657 | 52.095.917 |
| 11 mar 2024 | 9,450 | 9,700 | 9,450 | 9,600 | 9,197 | 25.531.739 |
| 08 mar 2024 | 9,350 | 9,560 | 9,350 | 9,490 | 9,091 | 19.938.525 |
| 07 mar 2024 | 9,430 | 9,630 | 9,270 | 9,350 | 8,957 | 26.005.070 |
| 06 mar 2024 | 9,240 | 9,510 | 9,220 | 9,430 | 9,034 | 31.317.020 |
| 05 mar 2024 | 9,340 | 9,450 | 9,220 | 9,250 | 8,861 | 29.354.183 |
| 04 mar 2024 | 9,590 | 9,640 | 9,310 | 9,420 | 9,024 | 45.712.870 |
| 01 mar 2024 | 9,640 | 9,760 | 9,470 | 9,640 | 9,235 | 27.528.140 |
| *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.