Italia markets open in 6 hours 13 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.302,09 +263,93 (+0,68%) EUR/USD
1,0765 0,0000 (-0,00%) Bitcoin EUR
64.478,23 -72,30 (-0,11%) CMC Crypto 200
1.440,57 -6,11 (-0,42%)
Fubon Hang Seng Shanghai-Shenzhen-Hong Kong (Selected Corporations) High Dividend Yield Index ETF (3190.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 03:56PM HKT
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 giu 2024 | 11,720 | 11,720 | 11,600 | 11,650 | 11,650 | 56.264 |
| 06 giu 2024 | 11,590 | 11,650 | 11,570 | 11,570 | 11,570 | 87.158 |
| 05 giu 2024 | 11,580 | 11,690 | 11,520 | 11,520 | 11,520 | 66.800 |
| 04 giu 2024 | 11,660 | 11,660 | 11,520 | 11,580 | 11,580 | 34.800 |
| 03 giu 2024 | 11,600 | 11,750 | 11,600 | 11,660 | 11,660 | 323.000 |
| 31 mag 2024 | 11,650 | 11,680 | 11,550 | 11,550 | 11,550 | 131.000 |
| 30 mag 2024 | 11,620 | 11,650 | 11,500 | 11,520 | 11,520 | 91.400 |
| 29 mag 2024 | 11,800 | 11,800 | 11,700 | 11,740 | 11,740 | 26.200 |
| 28 mag 2024 | 11,830 | 11,850 | 11,810 | 11,810 | 11,810 | 65.400 |
| 27 mag 2024 | 11,650 | 11,810 | 11,650 | 11,780 | 11,780 | 31.000 |
| 24 mag 2024 | 11,710 | 11,710 | 11,600 | 11,610 | 11,610 | 67.400 |
| 23 mag 2024 | 11,780 | 11,780 | 11,610 | 11,710 | 11,710 | 169.476 |
| 22 mag 2024 | 11,820 | 11,890 | 11,820 | 11,840 | 11,840 | 38.600 |
| 21 mag 2024 | 11,850 | 11,850 | 11,790 | 11,790 | 11,790 | 56.400 |
| 20 mag 2024 | 11,870 | 11,900 | 11,830 | 11,850 | 11,850 | 89.000 |
| 17 mag 2024 | 11,680 | 11,730 | 11,630 | 11,760 | 11,760 | 54.800 |
| 16 mag 2024 | 11,470 | 11,700 | 11,470 | 11,660 | 11,660 | 66.600 |
| 14 mag 2024 | 11,580 | 11,580 | 11,460 | 11,490 | 11,490 | 32.600 |
| 13 mag 2024 | 11,660 | 11,660 | 11,500 | 11,600 | 11,600 | 104.200 |
| 10 mag 2024 | 11,220 | 11,630 | 11,220 | 11,610 | 11,610 | 94.200 |
| 09 mag 2024 | 11,120 | 11,210 | 11,100 | 11,160 | 11,160 | 21.400 |
| 08 mag 2024 | 11,160 | 11,200 | 11,090 | 11,120 | 11,120 | 42.496 |
| 07 mag 2024 | 11,090 | 11,100 | 11,070 | 11,100 | 11,100 | 42.200 |
| 06 mag 2024 | 11,030 | 11,040 | 11,000 | 11,020 | 11,020 | 27.800 |
| 03 mag 2024 | 11,090 | 11,110 | 11,030 | 11,030 | 11,030 | 71.226 |
| 02 mag 2024 | 10,900 | 10,970 | 10,860 | 10,940 | 10,940 | 88.626 |
| 30 apr 2024 | 10,950 | 11,070 | 10,950 | 11,000 | 11,000 | 45.400 |
| 29 apr 2024 | 10,950 | 11,020 | 10,860 | 10,950 | 10,950 | 219.600 |
| 26 apr 2024 | 10,970 | 10,980 | 10,930 | 10,950 | 10,950 | 29.200 |
| 25 apr 2024 | 10,800 | 10,900 | 10,780 | 10,850 | 10,850 | 77.600 |
| 24 apr 2024 | 10,780 | 10,800 | 10,770 | 10,800 | 10,800 | 36.400 |
| 23 apr 2024 | 10,930 | 10,930 | 10,660 | 10,700 | 10,700 | 25.973 |
| 22 apr 2024 | 10,770 | 10,890 | 10,720 | 10,720 | 10,720 | 29.596 |
| 19 apr 2024 | 10,700 | 10,770 | 10,700 | 10,770 | 10,770 | 19.000 |
| 18 apr 2024 | 10,730 | 10,810 | 10,720 | 10,770 | 10,770 | 64.000 |
| 17 apr 2024 | 10,600 | 10,680 | 10,600 | 10,680 | 10,680 | 15.000 |
| 16 apr 2024 | 10,700 | 10,700 | 10,620 | 10,640 | 10,640 | 77.800 |
| 15 apr 2024 | 10,600 | 10,750 | 10,600 | 10,700 | 10,700 | 22.000 |
| 12 apr 2024 | 10,670 | 10,690 | 10,610 | 10,610 | 10,610 | 94.200 |
| 11 apr 2024 | 10,660 | 10,780 | 10,650 | 10,780 | 10,780 | 61.200 |
| 10 apr 2024 | 10,680 | 10,790 | 10,680 | 10,760 | 10,760 | 221.400 |
| 09 apr 2024 | 10,750 | 10,760 | 10,680 | 10,680 | 10,680 | 13.064 |
| 08 apr 2024 | 10,600 | 10,750 | 10,600 | 10,680 | 10,680 | 37.000 |
| 05 apr 2024 | 10,690 | 10,690 | 10,510 | 10,620 | 10,620 | 42.200 |
| 03 apr 2024 | 10,700 | 10,720 | 10,690 | 10,720 | 10,720 | 38.600 |
| 02 apr 2024 | 10,600 | 10,750 | 10,600 | 10,710 | 10,710 | 63.400 |
| 28 mar 2024 | 10,460 | 10,530 | 10,370 | 10,500 | 10,500 | 263.800 |
| 27 mar 2024 | 10,500 | 10,550 | 10,480 | 10,500 | 10,500 | 74.000 |
| 26 mar 2024 | 10,620 | 10,750 | 10,500 | 10,570 | 10,570 | 52.800 |
| 25 mar 2024 | 10,580 | 10,580 | 10,580 | 10,580 | 10,580 | - |
| 22 mar 2024 | 10,660 | 10,660 | 10,470 | 10,570 | 10,570 | 24.800 |
| 21 mar 2024 | 10,600 | 10,730 | 10,600 | 10,700 | 10,700 | 13.864 |
| 20 mar 2024 | 10,460 | 10,600 | 10,460 | 10,550 | 10,550 | 9.400 |
| 19 mar 2024 | 10,500 | 10,560 | 10,480 | 10,500 | 10,500 | 72.200 |
| 18 mar 2024 | 10,500 | 10,600 | 10,500 | 10,520 | 10,520 | 23.400 |
| 15 mar 2024 | 10,860 | 10,860 | 10,490 | 10,520 | 10,520 | 48.800 |
| 14 mar 2024 | 10,700 | 10,720 | 10,640 | 10,660 | 10,660 | 80.800 |
| 14 mar 2024 | 0.15 Dividendo | |||||
| 13 mar 2024 | 10,800 | 10,860 | 10,780 | 10,820 | 10,670 | 63.334 |
| 12 mar 2024 | 10,840 | 10,900 | 10,780 | 10,890 | 10,739 | 72.400 |
| 11 mar 2024 | 10,930 | 10,930 | 10,820 | 10,850 | 10,700 | 49.800 |
| 08 mar 2024 | 10,850 | 10,920 | 10,830 | 10,910 | 10,759 | 77.600 |
| 07 mar 2024 | 10,810 | 10,850 | 10,760 | 10,760 | 10,611 | 19.245 |
| 06 mar 2024 | 10,650 | 10,750 | 10,650 | 10,740 | 10,591 | 109.600 |
| 05 mar 2024 | 10,720 | 10,720 | 10,640 | 10,650 | 10,502 | 32.600 |
| 04 mar 2024 | 10,700 | 10,720 | 10,700 | 10,720 | 10,571 | 14.800 |
| 01 mar 2024 | 10,620 | 10,700 | 10,620 | 10,700 | 10,552 | 111.400 |
| 29 feb 2024 | 10,760 | 10,780 | 10,680 | 10,680 | 10,532 | 32.000 |
| 28 feb 2024 | 10,770 | 10,880 | 10,710 | 10,760 | 10,611 | 34.000 |
| 27 feb 2024 | 10,750 | 10,810 | 10,730 | 10,810 | 10,660 | 39.600 |
| 26 feb 2024 | 10,900 | 10,900 | 10,750 | 10,750 | 10,601 | 109.400 |
| 23 feb 2024 | 10,900 | 11,000 | 10,900 | 10,900 | 10,749 | 177.973 |
| 22 feb 2024 | 10,700 | 10,900 | 10,680 | 10,900 | 10,749 | 131.400 |
| 21 feb 2024 | 10,550 | 10,760 | 10,550 | 10,680 | 10,532 | 203.000 |
| 20 feb 2024 | 10,500 | 10,550 | 10,480 | 10,550 | 10,404 | 160.600 |
| 19 feb 2024 | 10,400 | 10,440 | 10,290 | 10,430 | 10,285 | 88.000 |
| 16 feb 2024 | 10,240 | 10,310 | 10,240 | 10,310 | 10,167 | 31.000 |
| 15 feb 2024 | 10,120 | 10,180 | 10,080 | 10,180 | 10,039 | 37.200 |
| 14 feb 2024 | 10,070 | 10,180 | 9,980 | 10,180 | 10,039 | 124.800 |
| 09 feb 2024 | 10,120 | 10,120 | 10,120 | 10,120 | 9,980 | - |
| 08 feb 2024 | 10,290 | 10,290 | 10,200 | 10,220 | 10,078 | 47.200 |
| 07 feb 2024 | 10,300 | 10,340 | 10,280 | 10,280 | 10,137 | 40.248 |
| 06 feb 2024 | 10,080 | 10,290 | 10,080 | 10,290 | 10,147 | 28.800 |
| 05 feb 2024 | 10,140 | 10,140 | 10,010 | 10,080 | 9,940 | 31.800 |
| 02 feb 2024 | 10,140 | 10,220 | 10,010 | 10,090 | 9,950 | 507.000 |
| 01 feb 2024 | 10,060 | 10,140 | 10,060 | 10,100 | 9,960 | 26.652 |
| 31 gen 2024 | 10,180 | 10,190 | 10,070 | 10,080 | 9,940 | 30.200 |
| 30 gen 2024 | 10,150 | 10,200 | 10,100 | 10,100 | 9,960 | 55.200 |
| 29 gen 2024 | 10,280 | 10,380 | 10,280 | 10,280 | 10,137 | 86.800 |
| 26 gen 2024 | 10,210 | 10,270 | 10,160 | 10,200 | 10,059 | 85.000 |
| 25 gen 2024 | 10,020 | 10,250 | 10,010 | 10,230 | 10,088 | 175.200 |
| 24 gen 2024 | 9,780 | 10,020 | 9,750 | 10,020 | 9,881 | 24.652 |
| 23 gen 2024 | 9,475 | 9,720 | 9,475 | 9,660 | 9,526 | 61.400 |
| 22 gen 2024 | 9,680 | 9,680 | 9,420 | 9,475 | 9,344 | 156.271 |
| 19 gen 2024 | 9,715 | 9,735 | 9,625 | 9,680 | 9,546 | 250.000 |
| 18 gen 2024 | 9,645 | 9,725 | 9,580 | 9,725 | 9,590 | 133.400 |
| 17 gen 2024 | 9,900 | 9,900 | 9,640 | 9,640 | 9,506 | 191.800 |
| 16 gen 2024 | 10,000 | 10,040 | 9,930 | 9,930 | 9,792 | 51.000 |
| 15 gen 2024 | 9,950 | 9,950 | 9,950 | 9,950 | 9,812 | - |
| 12 gen 2024 | 9,900 | 9,980 | 9,900 | 9,950 | 9,812 | 45.200 |
| *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.