Italia markets closed
Dow Jones
38.707,35 +31,67 (+0,08%) Nasdaq
16.261,38 +105,06 (+0,65%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0777 +0,0010 (+0,10%) Bitcoin EUR
58.971,90 -853,14 (-1,43%) CMC Crypto 200
1.371,39 +58,76 (+4,48%)
HK Electric Investments and HK Electric Investments Limited (2638.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 4,720 | 4,760 | 4,710 | 4,740 | 4,740 | 2.305.489 |
| 03 mag 2024 | 4,690 | 4,730 | 4,680 | 4,710 | 4,710 | 2.463.936 |
| 02 mag 2024 | 4,700 | 4,720 | 4,680 | 4,680 | 4,680 | 2.605.442 |
| 30 apr 2024 | 4,720 | 4,720 | 4,680 | 4,690 | 4,690 | 1.714.246 |
| 29 apr 2024 | 4,730 | 4,750 | 4,680 | 4,720 | 4,720 | 4.221.247 |
| 26 apr 2024 | 4,700 | 4,740 | 4,690 | 4,730 | 4,730 | 2.312.051 |
| 25 apr 2024 | 4,670 | 4,700 | 4,660 | 4,700 | 4,700 | 1.675.200 |
| 24 apr 2024 | 4,650 | 4,690 | 4,640 | 4,680 | 4,680 | 4.592.646 |
| 23 apr 2024 | 4,620 | 4,680 | 4,620 | 4,650 | 4,650 | 2.115.722 |
| 22 apr 2024 | 4,560 | 4,620 | 4,560 | 4,620 | 4,620 | 1.202.475 |
| 19 apr 2024 | 4,570 | 4,570 | 4,540 | 4,560 | 4,560 | 2.975.049 |
| 18 apr 2024 | 4,580 | 4,620 | 4,560 | 4,570 | 4,570 | 4.152.575 |
| 17 apr 2024 | 4,550 | 4,580 | 4,530 | 4,580 | 4,580 | 1.782.790 |
| 16 apr 2024 | 4,590 | 4,600 | 4,550 | 4,550 | 4,550 | 2.718.345 |
| 15 apr 2024 | 4,640 | 4,640 | 4,560 | 4,610 | 4,610 | 3.545.569 |
| 12 apr 2024 | 4,690 | 4,700 | 4,630 | 4,640 | 4,640 | 2.684.864 |
| 11 apr 2024 | 4,660 | 4,710 | 4,630 | 4,690 | 4,690 | 4.823.871 |
| 10 apr 2024 | 4,700 | 4,720 | 4,680 | 4,690 | 4,690 | 2.012.552 |
| 09 apr 2024 | 4,710 | 4,710 | 4,680 | 4,690 | 4,690 | 1.385.763 |
| 08 apr 2024 | 4,680 | 4,720 | 4,670 | 4,680 | 4,680 | 1.981.661 |
| 05 apr 2024 | 4,790 | 4,790 | 4,670 | 4,680 | 4,680 | 5.807.281 |
| 05 apr 2024 | 0.1609 Dividendo | |||||
| 03 apr 2024 | 4,910 | 4,940 | 4,910 | 4,930 | 4,769 | 4.659.800 |
| 02 apr 2024 | 4,890 | 4,930 | 4,890 | 4,920 | 4,759 | 3.213.726 |
| 28 mar 2024 | 4,870 | 4,910 | 4,870 | 4,890 | 4,730 | 3.725.940 |
| 27 mar 2024 | 4,870 | 4,880 | 4,850 | 4,870 | 4,711 | 2.225.720 |
| 26 mar 2024 | 4,860 | 4,890 | 4,850 | 4,870 | 4,711 | 1.831.105 |
| 25 mar 2024 | 4,860 | 4,890 | 4,850 | 4,860 | 4,701 | 1.455.092 |
| 22 mar 2024 | 4,880 | 4,880 | 4,850 | 4,870 | 4,711 | 1.828.165 |
| 21 mar 2024 | 4,860 | 4,910 | 4,850 | 4,870 | 4,711 | 5.429.873 |
| 20 mar 2024 | 4,820 | 4,870 | 4,820 | 4,860 | 4,701 | 3.037.893 |
| 19 mar 2024 | 4,840 | 4,850 | 4,780 | 4,780 | 4,624 | 2.211.877 |
| 18 mar 2024 | 4,830 | 4,870 | 4,830 | 4,840 | 4,682 | 2.145.312 |
| 15 mar 2024 | 4,800 | 4,840 | 4,800 | 4,830 | 4,672 | 1.167.537 |
| 14 mar 2024 | 4,810 | 4,850 | 4,800 | 4,830 | 4,672 | 1.747.058 |
| 13 mar 2024 | 4,820 | 4,830 | 4,800 | 4,800 | 4,643 | 1.394.958 |
| 12 mar 2024 | 4,800 | 4,830 | 4,790 | 4,800 | 4,643 | 3.752.482 |
| 11 mar 2024 | 4,800 | 4,830 | 4,790 | 4,790 | 4,634 | 1.784.194 |
| 08 mar 2024 | 4,800 | 4,820 | 4,800 | 4,800 | 4,643 | 1.674.212 |
| 07 mar 2024 | 4,750 | 4,800 | 4,750 | 4,790 | 4,634 | 2.224.975 |
| 06 mar 2024 | 4,790 | 4,820 | 4,760 | 4,770 | 4,614 | 2.711.500 |
| 05 mar 2024 | 4,840 | 4,840 | 4,740 | 4,780 | 4,624 | 4.664.273 |
| 04 mar 2024 | 4,810 | 4,840 | 4,800 | 4,840 | 4,682 | 1.613.661 |
| 01 mar 2024 | 4,820 | 4,840 | 4,800 | 4,820 | 4,663 | 1.924.603 |
| 29 feb 2024 | 4,830 | 4,870 | 4,790 | 4,800 | 4,643 | 4.397.237 |
| 28 feb 2024 | 4,830 | 4,880 | 4,820 | 4,830 | 4,672 | 3.034.404 |
| 27 feb 2024 | 4,820 | 4,850 | 4,810 | 4,830 | 4,672 | 2.231.517 |
| 26 feb 2024 | 4,820 | 4,850 | 4,820 | 4,820 | 4,663 | 1.212.244 |
| 23 feb 2024 | 4,810 | 4,840 | 4,790 | 4,820 | 4,663 | 1.480.131 |
| 22 feb 2024 | 4,800 | 4,830 | 4,790 | 4,810 | 4,653 | 1.320.507 |
| 21 feb 2024 | 4,810 | 4,860 | 4,800 | 4,810 | 4,653 | 3.905.183 |
| 20 feb 2024 | 4,800 | 4,830 | 4,780 | 4,810 | 4,653 | 2.707.192 |
| 19 feb 2024 | 4,800 | 4,820 | 4,780 | 4,800 | 4,643 | 2.474.517 |
| 16 feb 2024 | 4,760 | 4,830 | 4,750 | 4,800 | 4,643 | 2.333.938 |
| 15 feb 2024 | 4,740 | 4,790 | 4,730 | 4,760 | 4,605 | 3.266.674 |
| 14 feb 2024 | 4,780 | 4,780 | 4,740 | 4,770 | 4,614 | 2.570.261 |
| 09 feb 2024 | 4,790 | 4,790 | 4,790 | 4,790 | 4,634 | - |
| 08 feb 2024 | 4,840 | 4,870 | 4,810 | 4,810 | 4,653 | 5.089.660 |
| 07 feb 2024 | 4,870 | 4,880 | 4,840 | 4,870 | 4,711 | 3.095.006 |
| 06 feb 2024 | 4,860 | 4,890 | 4,800 | 4,870 | 4,711 | 4.548.946 |
| 05 feb 2024 | 4,870 | 4,880 | 4,840 | 4,880 | 4,721 | 1.444.891 |
| 02 feb 2024 | 4,820 | 4,890 | 4,810 | 4,870 | 4,711 | 2.124.142 |
| 01 feb 2024 | 4,850 | 4,850 | 4,810 | 4,820 | 4,663 | 2.057.759 |
| 31 gen 2024 | 4,850 | 4,870 | 4,830 | 4,850 | 4,692 | 1.154.014 |
| 30 gen 2024 | 4,860 | 4,880 | 4,840 | 4,850 | 4,692 | 2.593.355 |
| 29 gen 2024 | 4,860 | 4,920 | 4,850 | 4,880 | 4,721 | 1.693.038 |
| 26 gen 2024 | 4,870 | 4,890 | 4,850 | 4,870 | 4,711 | 1.517.709 |
| 25 gen 2024 | 4,890 | 4,920 | 4,860 | 4,860 | 4,701 | 2.672.967 |
| 24 gen 2024 | 4,820 | 4,910 | 4,800 | 4,890 | 4,730 | 4.485.236 |
| 23 gen 2024 | 4,740 | 4,830 | 4,730 | 4,800 | 4,643 | 2.338.615 |
| 22 gen 2024 | 4,860 | 4,860 | 4,710 | 4,740 | 4,585 | 3.841.869 |
| 19 gen 2024 | 4,890 | 4,900 | 4,850 | 4,860 | 4,701 | 5.742.507 |
| 18 gen 2024 | 4,790 | 4,890 | 4,780 | 4,890 | 4,730 | 4.106.385 |
| 17 gen 2024 | 4,900 | 4,900 | 4,770 | 4,810 | 4,653 | 7.566.551 |
| 16 gen 2024 | 4,940 | 4,980 | 4,900 | 4,910 | 4,750 | 4.369.787 |
| 15 gen 2024 | 4,900 | 4,900 | 4,900 | 4,900 | 4,740 | - |
| 12 gen 2024 | 4,880 | 4,920 | 4,850 | 4,920 | 4,759 | 4.886.812 |
| 11 gen 2024 | 4,810 | 4,900 | 4,810 | 4,870 | 4,711 | 7.378.520 |
| 10 gen 2024 | 4,770 | 4,840 | 4,770 | 4,800 | 4,643 | 4.381.517 |
| 09 gen 2024 | 4,760 | 4,800 | 4,750 | 4,770 | 4,614 | 1.060.202 |
| 08 gen 2024 | 4,810 | 4,830 | 4,740 | 4,760 | 4,605 | 3.162.299 |
| 05 gen 2024 | 4,790 | 4,820 | 4,770 | 4,810 | 4,653 | 1.880.477 |
| 04 gen 2024 | 4,770 | 4,800 | 4,750 | 4,800 | 4,643 | 1.923.700 |
| 03 gen 2024 | 4,780 | 4,790 | 4,720 | 4,770 | 4,614 | 1.916.815 |
| 02 gen 2024 | 4,740 | 4,800 | 4,700 | 4,800 | 4,643 | 6.564.946 |
| 29 dic 2023 | 4,670 | 4,720 | 4,650 | 4,710 | 4,556 | 2.931.547 |
| 28 dic 2023 | 4,600 | 4,680 | 4,600 | 4,670 | 4,518 | 6.260.206 |
| 27 dic 2023 | 4,610 | 4,640 | 4,600 | 4,600 | 4,450 | 5.700.500 |
| 22 dic 2023 | 4,610 | 4,650 | 4,610 | 4,630 | 4,479 | 3.564.147 |
| 21 dic 2023 | 4,630 | 4,660 | 4,610 | 4,630 | 4,479 | 2.944.028 |
| 20 dic 2023 | 4,680 | 4,690 | 4,620 | 4,630 | 4,479 | 5.560.038 |
| 19 dic 2023 | 4,650 | 4,700 | 4,630 | 4,680 | 4,527 | 5.059.938 |
| 18 dic 2023 | 4,680 | 4,680 | 4,600 | 4,650 | 4,498 | 4.374.358 |
| 15 dic 2023 | 4,680 | 4,700 | 4,600 | 4,680 | 4,527 | 8.919.112 |
| 14 dic 2023 | 4,450 | 4,680 | 4,450 | 4,650 | 4,498 | 10.539.599 |
| 13 dic 2023 | 4,460 | 4,460 | 4,400 | 4,410 | 4,266 | 2.821.573 |
| 12 dic 2023 | 4,440 | 4,480 | 4,410 | 4,460 | 4,314 | 4.249.209 |
| 11 dic 2023 | 4,460 | 4,490 | 4,390 | 4,440 | 4,295 | 2.697.405 |
| 08 dic 2023 | 4,460 | 4,470 | 4,440 | 4,460 | 4,314 | 1.744.509 |
| 07 dic 2023 | 4,430 | 4,460 | 4,420 | 4,460 | 4,314 | 1.695.037 |
| *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.