Italia markets close in 1 hour 24 minutes
FTSE MIB
33.531,11 -176,10 (-0,52%) Dow Jones
38.956,98 -155,18 (-0,40%) Nasdaq
17.772,07 +54,42 (+0,31%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,95 +0,12 (+0,15%) Bitcoin EUR
57.898,31 +608,15 (+1,06%)
SSIF DCE Iron Ore Futures Index ETF (3047.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 03:27PM HKT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | 21,500 | 22,000 | 21,500 | 22,000 | 22,000 | 701 |
| 25 giu 2024 | 21,340 | 21,340 | 21,200 | 21,340 | 21,340 | 1.322 |
| 24 giu 2024 | 21,400 | 21,420 | 21,340 | 21,340 | 21,340 | 6.401 |
| 21 giu 2024 | 21,980 | 22,060 | 21,720 | 21,720 | 21,720 | 5.600 |
| 20 giu 2024 | 21,980 | 21,980 | 21,980 | 21,980 | 21,980 | 400 |
| 19 giu 2024 | 22,120 | 22,120 | 21,880 | 21,900 | 21,900 | 8.500 |
| 18 giu 2024 | 22,060 | 22,100 | 21,940 | 21,940 | 21,940 | 9.401 |
| 17 giu 2024 | 21,680 | 21,740 | 21,680 | 21,740 | 21,740 | 1.122 |
| 14 giu 2024 | 22,120 | 22,120 | 22,120 | 22,080 | 22,080 | 1.100 |
| 13 giu 2024 | 21,560 | 21,740 | 21,560 | 21,740 | 21,740 | 4.711 |
| 12 giu 2024 | 21,760 | 21,760 | 21,680 | 21,660 | 21,660 | 7.700 |
| 11 giu 2024 | 21,680 | 21,740 | 21,540 | 21,560 | 21,560 | 14.600 |
| 07 giu 2024 | 22,240 | 22,240 | 22,240 | 22,240 | 22,240 | 3.500 |
| 06 giu 2024 | 22,240 | 22,240 | 22,240 | 22,240 | 22,240 | - |
| 05 giu 2024 | 22,060 | 22,080 | 21,840 | 21,840 | 21,840 | 18.500 |
| 04 giu 2024 | 22,460 | 22,460 | 22,340 | 22,240 | 22,240 | 7.001 |
| 03 giu 2024 | 22,620 | 22,620 | 22,420 | 22,540 | 22,540 | 4.704 |
| 31 mag 2024 | 22,960 | 22,960 | 22,960 | 22,960 | 22,960 | - |
| 30 mag 2024 | 23,400 | 23,400 | 23,000 | 23,000 | 23,000 | 8.801 |
| 29 mag 2024 | 23,480 | 23,480 | 23,440 | 23,540 | 23,540 | 45.604 |
| 28 mag 2024 | 24,060 | 24,080 | 24,020 | 23,560 | 23,560 | 901 |
| 27 mag 2024 | 23,980 | 23,980 | 23,980 | 23,980 | 23,980 | - |
| 24 mag 2024 | 23,960 | 24,320 | 23,960 | 24,220 | 24,220 | 5.100 |
| 23 mag 2024 | 23,940 | 23,980 | 23,940 | 23,980 | 23,980 | 600 |
| 22 mag 2024 | 24,200 | 24,800 | 24,200 | 24,400 | 24,400 | 51.304 |
| 21 mag 2024 | 23,620 | 23,940 | 23,500 | 23,920 | 23,920 | 10.602 |
| 20 mag 2024 | 23,700 | 23,700 | 23,700 | 23,700 | 23,700 | 201 |
| 17 mag 2024 | 23,480 | 23,480 | 23,480 | 23,500 | 23,500 | 320 |
| 16 mag 2024 | 23,240 | 23,240 | 23,240 | 23,240 | 23,240 | - |
| 14 mag 2024 | 22,860 | 22,860 | 22,860 | 22,860 | 22,860 | 201 |
| 13 mag 2024 | 22,980 | 23,100 | 22,980 | 23,420 | 23,420 | 521 |
| 10 mag 2024 | 22,900 | 23,180 | 22,760 | 23,180 | 23,180 | 4.714 |
| 09 mag 2024 | 23,100 | 23,100 | 23,000 | 23,000 | 23,000 | 301 |
| 08 mag 2024 | 22,840 | 23,000 | 22,840 | 23,000 | 23,000 | 6.200 |
| 07 mag 2024 | 23,520 | 23,520 | 23,520 | 23,520 | 23,520 | - |
| 06 mag 2024 | 23,220 | 23,600 | 23,220 | 23,680 | 23,680 | 13.011 |
| 03 mag 2024 | 23,200 | 23,200 | 23,200 | 23,200 | 23,200 | - |
| 02 mag 2024 | 23,200 | 23,200 | 23,200 | 23,200 | 23,200 | 1.200 |
| 30 apr 2024 | 23,100 | 23,100 | 22,940 | 23,200 | 23,200 | 1.500 |
| 29 apr 2024 | 23,180 | 23,260 | 23,180 | 23,260 | 23,260 | 2.201 |
| 26 apr 2024 | 23,420 | 23,600 | 23,380 | 23,600 | 23,600 | 3.313 |
| 25 apr 2024 | 24,000 | 24,000 | 23,400 | 23,520 | 23,520 | 10.501 |
| 24 apr 2024 | 23,200 | 23,740 | 23,200 | 23,740 | 23,740 | 15.602 |
| 23 apr 2024 | 23,000 | 23,100 | 22,840 | 22,700 | 22,700 | 6.200 |
| 22 apr 2024 | 23,180 | 23,180 | 23,000 | 23,040 | 23,040 | 6.200 |
| 19 apr 2024 | 23,240 | 23,240 | 23,000 | 23,160 | 23,160 | 1.201 |
| 18 apr 2024 | 23,480 | 23,480 | 23,320 | 23,320 | 23,320 | 8.700 |
| 17 apr 2024 | 22,440 | 23,260 | 22,440 | 23,200 | 23,200 | 5.500 |
| 16 apr 2024 | 22,240 | 22,420 | 22,240 | 22,180 | 22,180 | 4.100 |
| 15 apr 2024 | 22,400 | 22,400 | 22,400 | 22,400 | 22,400 | - |
| 12 apr 2024 | 21,940 | 22,400 | 21,940 | 22,400 | 22,400 | 8.601 |
| 11 apr 2024 | 21,980 | 22,000 | 21,860 | 22,000 | 22,000 | 7.301 |
| 10 apr 2024 | 21,760 | 21,760 | 21,440 | 21,580 | 21,580 | 11.201 |
| 09 apr 2024 | 21,500 | 21,640 | 21,280 | 21,620 | 21,620 | 15.300 |
| 08 apr 2024 | 20,500 | 21,200 | 20,500 | 21,120 | 21,120 | 12.011 |
| 05 apr 2024 | 20,000 | 20,140 | 20,000 | 20,140 | 20,140 | 2.400 |
| 03 apr 2024 | 20,460 | 20,720 | 19,990 | 20,020 | 20,020 | 14.300 |
| 02 apr 2024 | 20,440 | 20,480 | 20,240 | 20,460 | 20,460 | 12.500 |
| 28 mar 2024 | 20,260 | 20,620 | 20,260 | 20,420 | 20,420 | 5.300 |
| 27 mar 2024 | 20,720 | 20,720 | 20,600 | 20,600 | 20,600 | 2.100 |
| 26 mar 2024 | 21,560 | 21,600 | 20,700 | 20,700 | 20,700 | 8.000 |
| 25 mar 2024 | 21,440 | 21,500 | 21,320 | 21,360 | 21,360 | 5.500 |
| 22 mar 2024 | 21,280 | 21,280 | 21,080 | 21,300 | 21,300 | 14.500 |
| 21 mar 2024 | 20,840 | 21,480 | 20,840 | 21,480 | 21,480 | 15.201 |
| 20 mar 2024 | 20,960 | 21,120 | 20,800 | 20,800 | 20,800 | 7.101 |
| 19 mar 2024 | 20,300 | 20,760 | 20,300 | 20,740 | 20,740 | 16.101 |
| 18 mar 2024 | 20,060 | 20,300 | 19,850 | 20,300 | 20,300 | 6.802 |
| 15 mar 2024 | 20,320 | 20,360 | 19,730 | 19,770 | 19,770 | 62.000 |
| 14 mar 2024 | 20,560 | 20,560 | 20,100 | 20,120 | 20,120 | 12.700 |
| 13 mar 2024 | 20,500 | 20,500 | 20,300 | 20,400 | 20,400 | 2.000 |
| 12 mar 2024 | 20,680 | 20,800 | 20,620 | 20,800 | 20,800 | 6.101 |
| 11 mar 2024 | 22,000 | 22,000 | 21,100 | 21,040 | 21,040 | 9.300 |
| 08 mar 2024 | 22,160 | 22,160 | 22,000 | 22,060 | 22,060 | 10.421 |
| 07 mar 2024 | 22,400 | 22,500 | 22,320 | 22,480 | 22,480 | 4.100 |
| 06 mar 2024 | 22,180 | 22,180 | 22,180 | 22,180 | 22,180 | 2.002 |
| 05 mar 2024 | 22,200 | 22,200 | 22,200 | 22,200 | 22,200 | - |
| 04 mar 2024 | 21,960 | 22,380 | 21,760 | 22,380 | 22,380 | 8.611 |
| 01 mar 2024 | 22,140 | 22,140 | 22,140 | 22,140 | 22,140 | - |
| 29 feb 2024 | 22,420 | 22,420 | 22,420 | 22,420 | 22,420 | - |
| 28 feb 2024 | 22,280 | 22,320 | 22,280 | 22,400 | 22,400 | 4.211 |
| 27 feb 2024 | 22,040 | 22,200 | 22,040 | 22,200 | 22,200 | 2.700 |
| 26 feb 2024 | 22,340 | 22,340 | 21,900 | 22,040 | 22,040 | 4.200 |
| 23 feb 2024 | 22,520 | 22,700 | 22,520 | 22,640 | 22,640 | 400 |
| 22 feb 2024 | 22,500 | 22,520 | 22,500 | 22,520 | 22,520 | 1.810 |
| 21 feb 2024 | 22,720 | 23,020 | 22,420 | 22,420 | 22,420 | 8.100 |
| 20 feb 2024 | 23,800 | 23,800 | 23,100 | 23,020 | 23,020 | 5.000 |
| 19 feb 2024 | 24,000 | 24,000 | 24,000 | 24,000 | 24,000 | - |
| 16 feb 2024 | 24,360 | 24,360 | 24,360 | 24,360 | 24,360 | - |
| 15 feb 2024 | 24,360 | 24,360 | 24,360 | 24,360 | 24,360 | 300 |
| 14 feb 2024 | 24,220 | 24,220 | 24,220 | 24,220 | 24,220 | - |
| 09 feb 2024 | 24,120 | 24,120 | 24,120 | 24,120 | 24,120 | - |
| 08 feb 2024 | 24,120 | 24,120 | 24,120 | 24,120 | 24,120 | 820 |
| 07 feb 2024 | 23,580 | 23,580 | 23,520 | 23,600 | 23,600 | 312 |
| 06 feb 2024 | 23,380 | 23,380 | 23,380 | 23,440 | 23,440 | 1.300 |
| 05 feb 2024 | 23,680 | 23,680 | 23,680 | 23,680 | 23,680 | 1.000 |
| 02 feb 2024 | 23,500 | 23,520 | 23,500 | 23,520 | 23,520 | 1.500 |
| 01 feb 2024 | 24,120 | 24,120 | 24,120 | 24,120 | 24,120 | - |
| 31 gen 2024 | 24,120 | 24,120 | 24,120 | 24,120 | 24,120 | - |
| 30 gen 2024 | 24,560 | 24,560 | 24,560 | 24,560 | 24,560 | - |
| 29 gen 2024 | 24,720 | 24,720 | 24,720 | 24,760 | 24,760 | 100 |
| *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.