Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
59.973,71 -130,70 (-0,22%)
CK Hutchison Holdings Ltd (2CK.HM)
Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:37AM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 4,3510 | 4,3510 | 4,3510 | 4,3510 | 4,3510 | - |
| 20 giu 2024 | 4,4010 | 4,4010 | 4,4010 | 4,4010 | 4,4010 | - |
| 19 giu 2024 | 4,4510 | 4,4510 | 4,4510 | 4,4510 | 4,4510 | - |
| 18 giu 2024 | 4,3410 | 4,3410 | 4,3410 | 4,3410 | 4,3410 | - |
| 17 giu 2024 | 4,3510 | 4,3510 | 4,3510 | 4,3510 | 4,3510 | - |
| 14 giu 2024 | 4,4110 | 4,4550 | 4,4110 | 4,4550 | 4,4550 | 100 |
| 13 giu 2024 | 4,3840 | 4,3840 | 4,3840 | 4,3840 | 4,3840 | - |
| 12 giu 2024 | 4,4410 | 4,4410 | 4,4410 | 4,4410 | 4,4410 | - |
| 11 giu 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 10 giu 2024 | 4,5350 | 4,5350 | 4,5350 | 4,5350 | 4,5350 | - |
| 07 giu 2024 | 4,4810 | 4,4810 | 4,4810 | 4,4810 | 4,4810 | - |
| 06 giu 2024 | 4,5010 | 4,5010 | 4,5010 | 4,5010 | 4,5010 | - |
| 05 giu 2024 | 4,5990 | 4,6400 | 4,5990 | 4,6400 | 4,6400 | 1.300 |
| 04 giu 2024 | 4,5010 | 4,5010 | 4,5010 | 4,5010 | 4,5010 | - |
| 03 giu 2024 | 4,5210 | 4,5210 | 4,5210 | 4,5210 | 4,5210 | - |
| 31 mag 2024 | 4,5210 | 4,5210 | 4,5210 | 4,5210 | 4,5210 | - |
| 30 mag 2024 | 4,4590 | 4,4590 | 4,4590 | 4,4590 | 4,4590 | - |
| 29 mag 2024 | 4,5810 | 4,5810 | 4,5810 | 4,5810 | 4,5810 | - |
| 28 mag 2024 | 4,6810 | 4,6810 | 4,6810 | 4,6810 | 4,6810 | - |
| 28 mag 2024 | 1.775 Dividendo | |||||
| 27 mag 2024 | 4,8360 | 4,8360 | 4,8360 | 4,8360 | 3,0610 | - |
| 24 mag 2024 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 3,0572 | - |
| 23 mag 2024 | 4,8880 | 4,8880 | 4,8880 | 4,8880 | 3,0939 | - |
| 22 mag 2024 | 4,9210 | 4,9470 | 4,9210 | 4,9470 | 3,1313 | 250 |
| 21 mag 2024 | 4,9010 | 4,9010 | 4,9010 | 4,9010 | 3,1021 | - |
| 20 mag 2024 | 4,9910 | 4,9910 | 4,9910 | 4,9910 | 3,1591 | - |
| 17 mag 2024 | 4,8760 | 4,8760 | 4,8760 | 4,8760 | 3,0863 | - |
| 16 mag 2024 | 4,8840 | 4,8840 | 4,8840 | 4,8840 | 3,0914 | - |
| 15 mag 2024 | 4,8610 | 4,8610 | 4,8610 | 4,8610 | 3,0768 | - |
| 14 mag 2024 | 4,8680 | 4,8680 | 4,8680 | 4,8680 | 3,0813 | - |
| 13 mag 2024 | 4,9210 | 4,9210 | 4,9210 | 4,9210 | 3,1148 | - |
| 10 mag 2024 | 4,8180 | 4,8180 | 4,8180 | 4,8180 | 3,0496 | - |
| 09 mag 2024 | 4,6580 | 4,6580 | 4,6580 | 4,6580 | 2,9483 | - |
| 08 mag 2024 | 4,5860 | 4,5860 | 4,5860 | 4,5860 | 2,9028 | - |
| 07 mag 2024 | 4,6340 | 4,7000 | 4,6340 | 4,7000 | 2,9749 | 256 |
| 06 mag 2024 | 4,5920 | 4,5920 | 4,5920 | 4,5920 | 2,9066 | - |
| 03 mag 2024 | 4,6510 | 4,6510 | 4,6510 | 4,6510 | 2,9439 | - |
| 02 mag 2024 | 4,6510 | 4,6510 | 4,6510 | 4,6510 | 2,9439 | - |
| 30 apr 2024 | 4,5510 | 4,5510 | 4,5510 | 4,5510 | 2,8806 | - |
| 29 apr 2024 | 4,5520 | 4,5520 | 4,5520 | 4,5520 | 2,8812 | - |
| 26 apr 2024 | 4,5420 | 4,5420 | 4,5420 | 4,5420 | 2,8749 | - |
| 25 apr 2024 | 4,5020 | 4,5020 | 4,5020 | 4,5020 | 2,8496 | - |
| 24 apr 2024 | 4,4270 | 4,4270 | 4,4270 | 4,4270 | 2,8021 | - |
| 23 apr 2024 | 4,3810 | 4,3810 | 4,3810 | 4,3810 | 2,7730 | - |
| 22 apr 2024 | 4,3410 | 4,3410 | 4,3410 | 4,3410 | 2,7477 | - |
| 19 apr 2024 | 4,2610 | 4,2610 | 4,2610 | 4,2610 | 2,6970 | - |
| 18 apr 2024 | 4,2610 | 4,2610 | 4,2610 | 4,2610 | 2,6970 | - |
| 17 apr 2024 | 4,2110 | 4,2110 | 4,2110 | 4,2110 | 2,6654 | - |
| 16 apr 2024 | 4,3060 | 4,3510 | 4,3060 | 4,3510 | 2,7540 | 230 |
| 15 apr 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 2,7471 | - |
| 12 apr 2024 | 4,3830 | 4,3830 | 4,3830 | 4,3830 | 2,7743 | - |
| 11 apr 2024 | 4,4610 | 4,4610 | 4,4610 | 4,4610 | 2,8236 | - |
| 10 apr 2024 | 4,4700 | 4,5670 | 4,4700 | 4,5670 | 2,8907 | 1.100 |
| 09 apr 2024 | 4,4530 | 4,5320 | 4,4530 | 4,5320 | 2,8686 | 800 |
| 08 apr 2024 | 4,4520 | 4,4520 | 4,4520 | 4,4520 | 2,8179 | - |
| 05 apr 2024 | 4,4810 | 4,4810 | 4,4810 | 4,4810 | 2,8363 | - |
| 04 apr 2024 | 4,5310 | 4,5310 | 4,5310 | 4,5310 | 2,8679 | - |
| 03 apr 2024 | 4,5510 | 4,6060 | 4,5510 | 4,6060 | 2,9154 | 260 |
| 02 apr 2024 | 4,5710 | 4,5710 | 4,5710 | 4,5710 | 2,8933 | - |
| 28 mar 2024 | 4,4390 | 4,4390 | 4,4390 | 4,4390 | 2,8097 | - |
| 27 mar 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 2,7977 | - |
| 26 mar 2024 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | 2,8369 | - |
| 25 mar 2024 | 4,5510 | 4,5510 | 4,5510 | 4,5510 | 2,8806 | - |
| 22 mar 2024 | 4,5640 | 4,5640 | 4,5640 | 4,5640 | 2,8888 | - |
| 21 mar 2024 | 4,6580 | 4,6580 | 4,6580 | 4,6580 | 2,9483 | - |
| 20 mar 2024 | 4,6390 | 4,6390 | 4,6390 | 4,6390 | 2,9363 | - |
| 19 mar 2024 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | 2,9756 | - |
| 18 mar 2024 | 4,7190 | 4,7190 | 4,7190 | 4,7190 | 2,9869 | - |
| 15 mar 2024 | 4,7510 | 4,7510 | 4,7510 | 4,7510 | 3,0072 | - |
| 14 mar 2024 | 4,8010 | 4,8010 | 4,8010 | 4,8010 | 3,0388 | - |
| 13 mar 2024 | 4,8010 | 4,8010 | 4,8010 | 4,8010 | 3,0388 | - |
| 12 mar 2024 | 4,7820 | 4,8530 | 4,7820 | 4,8530 | 3,0718 | 268 |
| 11 mar 2024 | 4,6960 | 4,7800 | 4,6960 | 4,7800 | 3,0256 | - |
| 08 mar 2024 | 4,6990 | 4,7850 | 4,6990 | 4,7850 | 3,0287 | 501 |
| 07 mar 2024 | 4,6540 | 4,6540 | 4,6540 | 4,6540 | 2,9458 | - |
| 06 mar 2024 | 4,6540 | 4,6540 | 4,6540 | 4,6540 | 2,9458 | - |
| 05 mar 2024 | 4,5810 | 4,5810 | 4,5810 | 4,5810 | 2,8996 | - |
| 04 mar 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 2,9078 | - |
| 01 mar 2024 | 4,6510 | 4,6510 | 4,6510 | 4,6510 | 2,9439 | - |
| 29 feb 2024 | 4,6840 | 4,6840 | 4,6840 | 4,6840 | 2,9648 | - |
| 28 feb 2024 | 4,7320 | 4,7320 | 4,7320 | 4,7320 | 2,9952 | - |
| 27 feb 2024 | 4,7440 | 4,7440 | 4,7440 | 4,7440 | 3,0028 | - |
| 26 feb 2024 | 4,8690 | 4,8690 | 4,8690 | 4,8690 | 3,0819 | - |
| 23 feb 2024 | 4,9610 | 4,9610 | 4,9610 | 4,9610 | 3,1401 | - |
| 22 feb 2024 | 4,9320 | 4,9320 | 4,9320 | 4,9320 | 3,1218 | - |
| 21 feb 2024 | 4,9910 | 4,9910 | 4,9910 | 4,9910 | 3,1591 | - |
| 20 feb 2024 | 4,9210 | 4,9210 | 4,9210 | 4,9210 | 3,1148 | - |
| 19 feb 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 3,0952 | - |
| 16 feb 2024 | 4,9650 | 4,9650 | 4,9650 | 4,9650 | 3,1427 | - |
| 15 feb 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 3,0952 | - |
| 14 feb 2024 | 4,8540 | 4,8540 | 4,8540 | 4,8540 | 3,0724 | - |
| 13 feb 2024 | 4,8560 | 4,8560 | 4,8560 | 4,8560 | 3,0737 | - |
| 12 feb 2024 | 4,8010 | 4,8010 | 4,8010 | 4,8010 | 3,0388 | 2.450 |
| 09 feb 2024 | 4,8010 | 4,8010 | 4,8010 | 4,8010 | 3,0388 | - |
| 08 feb 2024 | 4,8350 | 4,8350 | 4,8350 | 4,8350 | 3,0604 | - |
| 07 feb 2024 | 4,9010 | 4,9010 | 4,9010 | 4,9010 | 3,1021 | - |
| 06 feb 2024 | 4,8540 | 4,8540 | 4,8540 | 4,8540 | 3,0724 | - |
| 05 feb 2024 | 4,7710 | 4,7710 | 4,7710 | 4,7710 | 3,0199 | - |
| 02 feb 2024 | 4,7420 | 4,7420 | 4,7420 | 4,7420 | 3,0015 | - |
| 01 feb 2024 | 4,7470 | 4,7470 | 4,7470 | 4,7470 | 3,0047 | - |
| *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.