Italia markets open in 7 hours 33 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0767 0,0000 (-0,00%) Bitcoin EUR
59.565,20 +178,83 (+0,30%) CMC Crypto 200
1.329,70 +52,72 (+4,13%)
China Overseas Property Holdings Limited (2669.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 5,110 | 5,190 | 4,970 | 5,120 | 5,120 | 5.278.859 |
| 02 mag 2024 | 4,690 | 5,050 | 4,690 | 4,990 | 4,990 | 15.149.621 |
| 30 apr 2024 | 4,770 | 4,840 | 4,660 | 4,790 | 4,790 | 9.464.000 |
| 29 apr 2024 | 4,560 | 4,950 | 4,560 | 4,770 | 4,770 | 20.434.673 |
| 26 apr 2024 | 4,280 | 4,630 | 4,280 | 4,580 | 4,580 | 20.284.804 |
| 25 apr 2024 | 4,200 | 4,400 | 4,150 | 4,340 | 4,340 | 8.076.941 |
| 24 apr 2024 | 4,280 | 4,330 | 4,190 | 4,240 | 4,240 | 6.091.475 |
| 23 apr 2024 | 4,210 | 4,300 | 4,100 | 4,270 | 4,270 | 6.236.624 |
| 22 apr 2024 | 4,130 | 4,240 | 4,040 | 4,210 | 4,210 | 8.235.035 |
| 19 apr 2024 | 4,100 | 4,140 | 4,030 | 4,100 | 4,100 | 5.330.228 |
| 18 apr 2024 | 4,100 | 4,250 | 4,020 | 4,170 | 4,170 | 9.499.200 |
| 17 apr 2024 | 4,020 | 4,170 | 4,020 | 4,100 | 4,100 | 6.845.750 |
| 16 apr 2024 | 3,980 | 4,150 | 3,890 | 4,070 | 4,070 | 22.736.491 |
| 15 apr 2024 | 4,180 | 4,210 | 3,990 | 4,050 | 4,050 | 35.330.553 |
| 12 apr 2024 | 4,340 | 4,390 | 4,150 | 4,190 | 4,190 | 17.154.367 |
| 11 apr 2024 | 4,350 | 4,430 | 4,270 | 4,360 | 4,360 | 12.638.829 |
| 10 apr 2024 | 4,270 | 4,450 | 4,270 | 4,430 | 4,430 | 13.665.632 |
| 09 apr 2024 | 4,220 | 4,420 | 4,220 | 4,270 | 4,270 | 50.753.137 |
| 08 apr 2024 | 4,280 | 4,320 | 4,190 | 4,200 | 4,200 | 17.920.666 |
| 05 apr 2024 | 4,340 | 4,400 | 4,050 | 4,200 | 4,200 | 10.495.950 |
| 03 apr 2024 | 4,630 | 4,710 | 4,330 | 4,400 | 4,400 | 16.602.698 |
| 02 apr 2024 | 4,440 | 4,600 | 4,280 | 4,600 | 4,600 | 23.223.412 |
| 28 mar 2024 | 4,260 | 4,370 | 4,120 | 4,330 | 4,330 | 21.625.224 |
| 27 mar 2024 | 4,470 | 4,490 | 4,140 | 4,230 | 4,230 | 55.890.600 |
| 26 mar 2024 | 5,960 | 5,980 | 4,400 | 4,500 | 4,500 | 68.304.333 |
| 25 mar 2024 | 5,900 | 5,960 | 5,900 | 5,960 | 5,960 | 5.800.000 |
| 22 mar 2024 | 5,940 | 6,050 | 5,650 | 5,770 | 5,770 | 5.053.132 |
| 21 mar 2024 | 5,840 | 6,170 | 5,840 | 6,080 | 6,080 | 7.779.080 |
| 20 mar 2024 | 5,900 | 5,980 | 5,790 | 5,840 | 5,840 | 5.770.042 |
| 19 mar 2024 | 6,220 | 6,350 | 5,930 | 5,950 | 5,950 | 11.507.057 |
| 18 mar 2024 | 6,520 | 6,520 | 6,250 | 6,310 | 6,310 | 5.080.543 |
| 15 mar 2024 | 6,500 | 6,580 | 6,370 | 6,520 | 6,520 | 5.367.869 |
| 14 mar 2024 | 6,310 | 6,590 | 6,310 | 6,510 | 6,510 | 4.691.955 |
| 13 mar 2024 | 6,510 | 6,640 | 6,380 | 6,390 | 6,390 | 8.200.790 |
| 12 mar 2024 | 6,070 | 6,600 | 5,980 | 6,510 | 6,510 | 13.562.430 |
| 11 mar 2024 | 5,960 | 6,110 | 5,960 | 6,080 | 6,080 | 4.209.294 |
| 08 mar 2024 | 6,090 | 6,240 | 6,010 | 6,050 | 6,050 | 3.591.633 |
| 07 mar 2024 | 6,400 | 6,400 | 6,070 | 6,090 | 6,090 | 5.056.776 |
| 06 mar 2024 | 6,140 | 6,600 | 6,090 | 6,400 | 6,400 | 16.467.750 |
| 05 mar 2024 | 6,210 | 6,220 | 6,080 | 6,140 | 6,140 | 5.480.318 |
| 04 mar 2024 | 6,200 | 6,250 | 6,070 | 6,210 | 6,210 | 8.539.219 |
| 01 mar 2024 | 6,620 | 6,670 | 6,230 | 6,290 | 6,290 | 13.096.800 |
| 29 feb 2024 | 6,490 | 6,710 | 6,480 | 6,620 | 6,620 | 9.103.672 |
| 28 feb 2024 | 6,560 | 6,720 | 6,470 | 6,550 | 6,550 | 9.912.666 |
| 27 feb 2024 | 6,550 | 6,650 | 6,410 | 6,610 | 6,610 | 12.551.994 |
| 26 feb 2024 | 6,310 | 6,660 | 6,300 | 6,550 | 6,550 | 12.681.392 |
| 23 feb 2024 | 6,230 | 6,360 | 6,150 | 6,310 | 6,310 | 8.957.666 |
| 22 feb 2024 | 6,000 | 6,310 | 5,880 | 6,230 | 6,230 | 12.850.926 |
| 21 feb 2024 | 5,670 | 6,190 | 5,460 | 6,010 | 6,010 | 18.435.717 |
| 20 feb 2024 | 5,530 | 5,700 | 5,480 | 5,560 | 5,560 | 6.949.750 |
| 19 feb 2024 | 5,750 | 5,750 | 5,450 | 5,520 | 5,520 | 7.250.000 |
| 16 feb 2024 | 5,220 | 5,780 | 5,210 | 5,750 | 5,750 | 3.842.861 |
| 15 feb 2024 | 5,250 | 5,290 | 5,100 | 5,220 | 5,220 | 4.111.055 |
| 14 feb 2024 | 5,280 | 5,390 | 5,180 | 5,370 | 5,370 | 4.513.039 |
| 09 feb 2024 | 5,330 | 5,330 | 5,330 | 5,330 | 5,330 | - |
| 08 feb 2024 | 5,290 | 5,490 | 5,290 | 5,410 | 5,410 | 5.669.270 |
| 07 feb 2024 | 5,610 | 5,610 | 5,250 | 5,320 | 5,320 | 4.000.240 |
| 06 feb 2024 | 5,290 | 5,550 | 5,240 | 5,460 | 5,460 | 4.728.313 |
| 05 feb 2024 | 5,080 | 5,390 | 5,080 | 5,290 | 5,290 | 5.227.369 |
| 02 feb 2024 | 5,230 | 5,480 | 5,180 | 5,270 | 5,270 | 8.705.336 |
| 01 feb 2024 | 5,280 | 5,340 | 5,100 | 5,200 | 5,200 | 5.005.000 |
| 31 gen 2024 | 5,320 | 5,320 | 5,020 | 5,170 | 5,170 | 6.276.727 |
| 30 gen 2024 | 5,560 | 5,560 | 5,300 | 5,320 | 5,320 | 6.305.851 |
| 29 gen 2024 | 5,450 | 5,780 | 5,450 | 5,640 | 5,640 | 13.273.441 |
| 26 gen 2024 | 5,180 | 5,590 | 5,110 | 5,380 | 5,380 | 18.056.945 |
| 25 gen 2024 | 4,840 | 5,200 | 4,840 | 5,180 | 5,180 | 10.375.766 |
| 24 gen 2024 | 4,680 | 4,900 | 4,530 | 4,890 | 4,890 | 13.321.370 |
| 23 gen 2024 | 4,700 | 4,880 | 4,610 | 4,620 | 4,620 | 12.255.334 |
| 22 gen 2024 | 5,030 | 5,030 | 4,640 | 4,700 | 4,700 | 10.637.813 |
| 19 gen 2024 | 5,300 | 5,300 | 4,990 | 5,050 | 5,050 | 12.543.245 |
| 18 gen 2024 | 5,160 | 5,280 | 5,130 | 5,240 | 5,240 | 4.847.300 |
| 17 gen 2024 | 5,460 | 5,460 | 5,150 | 5,220 | 5,220 | 5.814.564 |
| 16 gen 2024 | 5,520 | 5,650 | 5,500 | 5,530 | 5,530 | 5.380.833 |
| 15 gen 2024 | 5,670 | 5,670 | 5,670 | 5,670 | 5,670 | - |
| 12 gen 2024 | 5,720 | 5,820 | 5,620 | 5,650 | 5,650 | 1.094.884 |
| 11 gen 2024 | 5,730 | 5,810 | 5,680 | 5,720 | 5,720 | 2.031.706 |
| 10 gen 2024 | 5,660 | 5,880 | 5,660 | 5,720 | 5,720 | 2.291.848 |
| 09 gen 2024 | 5,850 | 5,950 | 5,820 | 5,840 | 5,840 | 1.645.000 |
| 08 gen 2024 | 6,060 | 6,200 | 5,670 | 5,780 | 5,780 | 4.576.878 |
| 05 gen 2024 | 6,110 | 6,230 | 6,080 | 6,120 | 6,120 | 4.553.771 |
| 04 gen 2024 | 6,200 | 6,230 | 6,020 | 6,170 | 6,170 | 6.602.566 |
| 03 gen 2024 | 6,220 | 6,310 | 6,110 | 6,150 | 6,150 | 8.338.744 |
| 02 gen 2024 | 6,100 | 6,390 | 6,100 | 6,250 | 6,250 | 14.748.076 |
| 29 dic 2023 | 5,670 | 5,860 | 5,670 | 5,860 | 5,860 | 4.161.097 |
| 28 dic 2023 | 5,480 | 5,770 | 5,470 | 5,760 | 5,760 | 4.690.819 |
| 27 dic 2023 | 5,580 | 5,580 | 5,360 | 5,480 | 5,480 | 5.876.410 |
| 22 dic 2023 | 5,680 | 5,730 | 5,540 | 5,570 | 5,570 | 3.176.785 |
| 21 dic 2023 | 5,580 | 5,760 | 5,580 | 5,660 | 5,660 | 3.528.699 |
| 20 dic 2023 | 5,610 | 5,730 | 5,510 | 5,690 | 5,690 | 7.335.271 |
| 19 dic 2023 | 5,720 | 5,720 | 5,560 | 5,600 | 5,600 | 7.885.000 |
| 18 dic 2023 | 5,920 | 5,920 | 5,700 | 5,700 | 5,700 | 4.055.441 |
| 15 dic 2023 | 5,720 | 6,060 | 5,720 | 5,930 | 5,930 | 5.884.907 |
| 14 dic 2023 | 5,740 | 5,950 | 5,670 | 5,700 | 5,700 | 4.600.000 |
| 13 dic 2023 | 6,030 | 6,030 | 5,700 | 5,740 | 5,740 | 7.103.901 |
| 12 dic 2023 | 5,860 | 6,030 | 5,820 | 6,030 | 6,030 | 4.617.478 |
| 11 dic 2023 | 5,700 | 5,950 | 5,700 | 5,860 | 5,860 | 4.339.929 |
| 08 dic 2023 | 6,000 | 6,060 | 5,730 | 5,890 | 5,890 | 6.222.047 |
| 07 dic 2023 | 6,010 | 6,100 | 5,960 | 6,000 | 6,000 | 3.683.818 |
| 06 dic 2023 | 5,990 | 6,160 | 5,980 | 6,110 | 6,110 | 4.809.662 |
| 05 dic 2023 | 6,010 | 6,080 | 5,940 | 6,000 | 6,000 | 7.232.989 |
| *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.