Italia markets close in 6 hours 40 minutes
FTSE MIB
32.893,41 +228,20 (+0,70%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,72 +0,27 (+0,34%) Bitcoin EUR
61.747,80 -80,26 (-0,13%)
Standard Chartered PLC (2888.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 giu 2024 | 72,000 | 72,300 | 71,400 | 71,750 | 71,750 | 235.971 |
| 14 giu 2024 | 73,300 | 73,350 | 72,150 | 72,150 | 72,150 | 373.828 |
| 13 giu 2024 | 74,000 | 74,250 | 73,250 | 73,800 | 73,800 | 158.097 |
| 12 giu 2024 | 71,900 | 73,600 | 71,500 | 73,400 | 73,400 | 867.154 |
| 11 giu 2024 | 74,400 | 75,100 | 73,350 | 74,100 | 74,100 | 256.381 |
| 07 giu 2024 | 74,100 | 75,000 | 73,950 | 74,100 | 74,100 | 379.139 |
| 06 giu 2024 | 73,650 | 74,650 | 73,650 | 74,100 | 74,100 | 218.407 |
| 05 giu 2024 | 75,700 | 75,700 | 73,000 | 73,200 | 73,200 | 927.563 |
| 04 giu 2024 | 77,050 | 78,000 | 75,900 | 75,900 | 75,900 | 284.784 |
| 03 giu 2024 | 76,950 | 78,200 | 76,950 | 77,750 | 77,750 | 448.114 |
| 31 mag 2024 | 77,300 | 78,300 | 77,100 | 77,100 | 77,100 | 388.766 |
| 30 mag 2024 | 76,600 | 76,600 | 75,400 | 76,100 | 76,100 | 608.535 |
| 29 mag 2024 | 76,800 | 77,100 | 76,150 | 76,500 | 76,500 | 333.657 |
| 28 mag 2024 | 76,500 | 77,550 | 76,500 | 77,300 | 77,300 | 240.463 |
| 27 mag 2024 | 76,300 | 77,150 | 76,150 | 76,550 | 76,550 | 311.319 |
| 24 mag 2024 | 75,200 | 76,350 | 75,200 | 76,150 | 76,150 | 420.001 |
| 23 mag 2024 | 76,850 | 76,850 | 75,900 | 76,000 | 76,000 | 265.767 |
| 22 mag 2024 | 76,200 | 77,250 | 76,200 | 76,850 | 76,850 | 384.060 |
| 21 mag 2024 | 76,950 | 77,250 | 76,150 | 76,150 | 76,150 | 657.067 |
| 20 mag 2024 | 77,400 | 77,550 | 76,800 | 77,350 | 77,350 | 341.540 |
| 17 mag 2024 | 77,000 | 77,500 | 76,750 | 77,400 | 77,400 | 475.235 |
| 16 mag 2024 | 76,150 | 77,100 | 75,900 | 76,750 | 76,750 | 651.796 |
| 14 mag 2024 | 76,200 | 76,300 | 75,100 | 76,050 | 76,050 | 628.645 |
| 13 mag 2024 | 75,000 | 76,050 | 74,900 | 76,000 | 76,000 | 832.085 |
| 10 mag 2024 | 73,000 | 74,900 | 73,000 | 74,750 | 74,750 | 727.364 |
| 09 mag 2024 | 73,650 | 74,550 | 73,400 | 73,550 | 73,550 | 433.299 |
| 08 mag 2024 | 73,700 | 74,000 | 72,900 | 73,400 | 73,400 | 579.800 |
| 07 mag 2024 | 74,700 | 75,200 | 73,400 | 73,700 | 73,700 | 1.162.302 |
| 06 mag 2024 | 74,350 | 75,500 | 74,050 | 74,600 | 74,600 | 700.394 |
| 03 mag 2024 | 73,350 | 74,350 | 72,100 | 74,000 | 74,000 | 1.567.212 |
| 02 mag 2024 | 67,900 | 72,800 | 67,150 | 71,950 | 71,950 | 2.245.988 |
| 30 apr 2024 | 67,750 | 68,500 | 66,850 | 67,900 | 67,900 | 422.540 |
| 29 apr 2024 | 67,500 | 68,050 | 67,050 | 67,550 | 67,550 | 501.641 |
| 26 apr 2024 | 66,800 | 68,000 | 66,750 | 67,500 | 67,500 | 536.475 |
| 25 apr 2024 | 66,150 | 66,800 | 65,850 | 66,800 | 66,800 | 464.184 |
| 24 apr 2024 | 65,800 | 66,700 | 65,500 | 66,050 | 66,050 | 319.307 |
| 23 apr 2024 | 64,500 | 65,950 | 64,500 | 65,500 | 65,500 | 193.952 |
| 22 apr 2024 | 64,550 | 64,900 | 63,900 | 64,050 | 64,050 | 371.576 |
| 19 apr 2024 | 63,550 | 63,850 | 62,850 | 63,550 | 63,550 | 445.218 |
| 18 apr 2024 | 62,800 | 64,700 | 62,600 | 64,500 | 64,500 | 340.893 |
| 17 apr 2024 | 62,350 | 63,000 | 62,000 | 62,850 | 62,850 | 366.270 |
| 16 apr 2024 | 65,000 | 65,000 | 63,150 | 63,350 | 63,350 | 329.500 |
| 15 apr 2024 | 64,950 | 65,300 | 63,950 | 65,100 | 65,100 | 108.334 |
| 12 apr 2024 | 65,750 | 66,000 | 65,500 | 65,800 | 65,800 | 348.336 |
| 11 apr 2024 | 67,400 | 67,600 | 66,800 | 66,800 | 66,800 | 231.930 |
| 10 apr 2024 | 67,200 | 67,550 | 66,750 | 67,350 | 67,350 | 264.934 |
| 09 apr 2024 | 69,000 | 69,000 | 68,150 | 68,250 | 68,250 | 242.936 |
| 08 apr 2024 | 68,900 | 68,950 | 68,050 | 68,350 | 68,350 | 150.179 |
| 05 apr 2024 | 69,000 | 69,200 | 68,100 | 68,550 | 68,550 | 475.823 |
| 03 apr 2024 | 66,800 | 67,300 | 66,350 | 67,000 | 67,000 | 159.621 |
| 02 apr 2024 | 66,050 | 66,950 | 65,950 | 66,600 | 66,600 | 256.364 |
| 28 mar 2024 | 67,150 | 67,150 | 66,650 | 67,000 | 67,000 | 297.435 |
| 27 mar 2024 | 68,000 | 68,450 | 67,900 | 68,100 | 68,100 | 783.387 |
| 26 mar 2024 | 66,200 | 67,000 | 66,100 | 67,000 | 67,000 | 524.571 |
| 25 mar 2024 | 65,600 | 66,000 | 65,600 | 65,750 | 65,750 | 188.888 |
| 22 mar 2024 | 66,200 | 66,950 | 66,100 | 66,100 | 66,100 | 219.428 |
| 21 mar 2024 | 64,900 | 66,200 | 64,800 | 66,000 | 66,000 | 334.707 |
| 20 mar 2024 | 64,400 | 65,300 | 64,400 | 65,100 | 65,100 | 422.203 |
| 19 mar 2024 | 64,350 | 64,400 | 64,000 | 64,100 | 64,100 | 347.350 |
| 18 mar 2024 | 64,550 | 65,400 | 64,550 | 64,850 | 64,850 | 166.074 |
| 15 mar 2024 | 64,400 | 64,450 | 63,800 | 64,450 | 64,450 | 172.315 |
| 14 mar 2024 | 65,650 | 65,650 | 64,500 | 64,750 | 64,750 | 787.259 |
| 13 mar 2024 | 66,600 | 67,050 | 66,250 | 66,450 | 66,450 | 375.359 |
| 12 mar 2024 | 65,950 | 66,650 | 65,750 | 66,650 | 66,650 | 294.532 |
| 11 mar 2024 | 65,100 | 66,150 | 65,100 | 65,500 | 65,500 | 123.073 |
| 08 mar 2024 | 66,050 | 66,100 | 65,900 | 66,050 | 66,050 | 232.469 |
| 07 mar 2024 | 66,150 | 66,250 | 65,100 | 66,250 | 66,250 | 503.212 |
| 06 mar 2024 | 65,600 | 66,850 | 65,600 | 66,050 | 66,050 | 535.526 |
| 06 mar 2024 | 0.21 Dividendo | |||||
| 05 mar 2024 | 68,000 | 68,000 | 66,600 | 66,900 | 66,690 | 342.097 |
| 04 mar 2024 | 67,850 | 68,600 | 67,750 | 68,400 | 68,185 | 1.716.626 |
| 01 mar 2024 | 65,500 | 65,800 | 65,100 | 65,500 | 65,294 | 1.929.185 |
| 29 feb 2024 | 63,200 | 63,900 | 63,200 | 63,900 | 63,699 | 220.965 |
| 28 feb 2024 | 63,500 | 64,000 | 63,150 | 63,700 | 63,500 | 331.279 |
| 27 feb 2024 | 63,400 | 63,700 | 62,750 | 63,350 | 63,151 | 431.784 |
| 26 feb 2024 | 62,950 | 63,400 | 62,400 | 63,400 | 63,201 | 596.916 |
| 23 feb 2024 | 60,300 | 62,450 | 60,050 | 62,450 | 62,254 | 951.792 |
| 22 feb 2024 | 59,450 | 60,300 | 59,050 | 60,250 | 60,061 | 350.058 |
| 21 feb 2024 | 59,250 | 60,000 | 59,100 | 59,450 | 59,263 | 493.320 |
| 20 feb 2024 | 59,450 | 59,450 | 58,850 | 59,050 | 58,865 | 160.145 |
| 19 feb 2024 | 58,550 | 60,000 | 58,500 | 58,800 | 58,615 | 355.413 |
| 16 feb 2024 | 57,300 | 58,450 | 57,300 | 58,450 | 58,267 | 650.522 |
| 15 feb 2024 | 57,100 | 57,850 | 56,950 | 57,100 | 56,921 | 339.933 |
| 14 feb 2024 | 57,700 | 57,700 | 56,800 | 57,100 | 56,921 | 295.544 |
| 09 feb 2024 | 57,800 | 58,000 | 57,400 | 57,700 | 57,519 | 268.121 |
| 08 feb 2024 | 59,200 | 59,200 | 58,650 | 58,800 | 58,615 | 117.203 |
| 07 feb 2024 | 59,350 | 59,650 | 58,700 | 58,800 | 58,615 | 271.317 |
| 06 feb 2024 | 58,950 | 59,100 | 58,400 | 59,000 | 58,815 | 518.423 |
| 05 feb 2024 | 59,000 | 59,050 | 58,450 | 59,000 | 58,815 | 161.266 |
| 02 feb 2024 | 58,850 | 59,600 | 58,800 | 59,600 | 59,413 | 281.520 |
| 01 feb 2024 | 58,800 | 59,900 | 58,450 | 58,600 | 58,416 | 242.113 |
| 31 gen 2024 | 59,450 | 59,450 | 58,950 | 59,000 | 58,815 | 544.506 |
| 30 gen 2024 | 59,900 | 59,900 | 58,950 | 59,500 | 59,313 | 224.856 |
| 29 gen 2024 | 59,950 | 59,950 | 59,400 | 59,800 | 59,612 | 190.728 |
| 26 gen 2024 | 59,300 | 59,400 | 58,550 | 59,150 | 58,964 | 371.752 |
| 25 gen 2024 | 60,950 | 60,950 | 60,000 | 60,000 | 59,812 | 573.319 |
| 24 gen 2024 | 59,750 | 61,300 | 59,550 | 61,300 | 61,108 | 950.619 |
| 23 gen 2024 | 57,300 | 58,000 | 57,000 | 58,000 | 57,818 | 472.716 |
| 22 gen 2024 | 57,000 | 57,900 | 55,750 | 56,750 | 56,572 | 701.231 |
| 19 gen 2024 | 57,300 | 57,700 | 56,700 | 56,850 | 56,672 | 512.475 |
| *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.