Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.830,95 +843,73 (+1,43%)
China State Construction International Holdings Limited (3311.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 8,810 | 8,840 | 8,680 | 8,810 | 8,810 | 6.166.643 |
| 25 apr 2024 | 8,600 | 8,800 | 8,600 | 8,790 | 8,790 | 2.481.437 |
| 24 apr 2024 | 8,460 | 8,660 | 8,440 | 8,650 | 8,650 | 3.444.533 |
| 23 apr 2024 | 8,560 | 8,680 | 8,460 | 8,460 | 8,460 | 2.374.773 |
| 22 apr 2024 | 8,780 | 8,830 | 8,550 | 8,560 | 8,560 | 2.309.635 |
| 19 apr 2024 | 8,660 | 8,740 | 8,580 | 8,670 | 8,670 | 3.566.000 |
| 18 apr 2024 | 8,880 | 8,880 | 8,660 | 8,710 | 8,710 | 2.368.360 |
| 17 apr 2024 | 8,640 | 8,840 | 8,620 | 8,780 | 8,780 | 2.030.000 |
| 16 apr 2024 | 8,820 | 8,850 | 8,630 | 8,650 | 8,650 | 1.845.047 |
| 15 apr 2024 | 8,600 | 8,890 | 8,600 | 8,820 | 8,820 | 1.894.237 |
| 12 apr 2024 | 8,710 | 8,850 | 8,660 | 8,710 | 8,710 | 2.640.457 |
| 11 apr 2024 | 8,590 | 8,710 | 8,360 | 8,710 | 8,710 | 3.838.000 |
| 10 apr 2024 | 8,780 | 8,780 | 8,580 | 8,600 | 8,600 | 4.293.552 |
| 09 apr 2024 | 8,760 | 8,760 | 8,520 | 8,640 | 8,640 | 4.717.569 |
| 08 apr 2024 | 8,700 | 8,870 | 8,680 | 8,760 | 8,760 | 2.950.000 |
| 05 apr 2024 | 8,750 | 8,780 | 8,550 | 8,710 | 8,710 | 1.802.694 |
| 03 apr 2024 | 8,920 | 8,930 | 8,690 | 8,870 | 8,870 | 2.298.000 |
| 02 apr 2024 | 8,750 | 8,800 | 8,630 | 8,800 | 8,800 | 6.650.863 |
| 28 mar 2024 | 8,550 | 8,550 | 8,360 | 8,540 | 8,540 | 6.728.864 |
| 27 mar 2024 | 8,740 | 8,740 | 8,480 | 8,540 | 8,540 | 4.209.637 |
| 26 mar 2024 | 8,800 | 8,840 | 8,650 | 8,720 | 8,720 | 3.307.396 |
| 25 mar 2024 | 9,000 | 9,180 | 8,800 | 8,860 | 8,860 | 3.084.755 |
| 22 mar 2024 | 8,850 | 9,190 | 8,780 | 9,100 | 9,100 | 7.297.937 |
| 21 mar 2024 | 8,780 | 8,830 | 8,710 | 8,800 | 8,800 | 1.038.359 |
| 20 mar 2024 | 8,700 | 8,820 | 8,610 | 8,710 | 8,710 | 1.481.524 |
| 19 mar 2024 | 8,950 | 8,980 | 8,650 | 8,680 | 8,680 | 2.770.350 |
| 18 mar 2024 | 8,800 | 8,930 | 8,740 | 8,930 | 8,930 | 2.821.321 |
| 15 mar 2024 | 8,690 | 8,840 | 8,640 | 8,790 | 8,790 | 6.620.801 |
| 14 mar 2024 | 8,850 | 8,940 | 8,740 | 8,850 | 8,850 | 2.120.190 |
| 13 mar 2024 | 8,920 | 8,920 | 8,750 | 8,820 | 8,820 | 2.944.610 |
| 12 mar 2024 | 8,830 | 8,910 | 8,700 | 8,900 | 8,900 | 2.816.477 |
| 11 mar 2024 | 8,640 | 8,880 | 8,640 | 8,770 | 8,770 | 2.888.615 |
| 08 mar 2024 | 8,640 | 8,800 | 8,560 | 8,780 | 8,780 | 2.926.000 |
| 07 mar 2024 | 8,640 | 8,700 | 8,510 | 8,590 | 8,590 | 3.300.870 |
| 06 mar 2024 | 8,510 | 8,680 | 8,510 | 8,600 | 8,600 | 2.809.604 |
| 05 mar 2024 | 8,660 | 8,740 | 8,590 | 8,590 | 8,590 | 1.420.347 |
| 04 mar 2024 | 8,730 | 8,760 | 8,600 | 8,660 | 8,660 | 1.977.046 |
| 01 mar 2024 | 8,750 | 8,780 | 8,660 | 8,730 | 8,730 | 3.421.310 |
| 29 feb 2024 | 8,990 | 9,080 | 8,660 | 8,730 | 8,730 | 7.218.997 |
| 28 feb 2024 | 8,960 | 9,180 | 8,930 | 8,960 | 8,960 | 3.214.249 |
| 27 feb 2024 | 9,180 | 9,180 | 8,870 | 8,980 | 8,980 | 2.701.724 |
| 26 feb 2024 | 9,100 | 9,140 | 9,010 | 9,080 | 9,080 | 2.809.983 |
| 23 feb 2024 | 9,000 | 9,100 | 8,860 | 9,080 | 9,080 | 2.327.204 |
| 22 feb 2024 | 8,900 | 9,180 | 8,860 | 9,070 | 9,070 | 5.252.124 |
| 21 feb 2024 | 8,760 | 8,940 | 8,680 | 8,860 | 8,860 | 4.047.593 |
| 20 feb 2024 | 8,700 | 8,730 | 8,600 | 8,730 | 8,730 | 2.161.198 |
| 19 feb 2024 | 8,630 | 8,680 | 8,450 | 8,680 | 8,680 | 1.180.000 |
| 16 feb 2024 | 8,300 | 8,730 | 8,260 | 8,620 | 8,620 | 2.504.021 |
| 15 feb 2024 | 8,230 | 8,410 | 8,160 | 8,260 | 8,260 | 2.844.289 |
| 14 feb 2024 | 8,420 | 8,420 | 8,090 | 8,260 | 8,260 | 978.816 |
| 09 feb 2024 | 8,570 | 8,570 | 8,570 | 8,570 | 8,570 | - |
| 08 feb 2024 | 8,460 | 8,460 | 8,310 | 8,360 | 8,360 | 1.389.464 |
| 07 feb 2024 | 8,380 | 8,410 | 8,200 | 8,370 | 8,370 | 3.296.066 |
| 06 feb 2024 | 8,220 | 8,420 | 8,170 | 8,380 | 8,380 | 2.861.000 |
| 05 feb 2024 | 8,220 | 8,270 | 7,880 | 8,210 | 8,210 | 3.061.896 |
| 02 feb 2024 | 8,240 | 8,250 | 7,940 | 8,030 | 8,030 | 2.609.167 |
| 01 feb 2024 | 8,450 | 8,450 | 8,050 | 8,170 | 8,170 | 2.334.361 |
| 31 gen 2024 | 8,420 | 8,540 | 8,180 | 8,250 | 8,250 | 3.957.473 |
| 30 gen 2024 | 8,360 | 8,560 | 8,320 | 8,380 | 8,380 | 2.836.713 |
| 29 gen 2024 | 8,660 | 8,860 | 8,510 | 8,570 | 8,570 | 4.045.424 |
| 26 gen 2024 | 8,680 | 8,900 | 8,670 | 8,730 | 8,730 | 5.085.594 |
| 25 gen 2024 | 8,000 | 8,650 | 7,940 | 8,600 | 8,600 | 5.887.132 |
| 24 gen 2024 | 7,970 | 8,160 | 7,880 | 8,120 | 8,120 | 3.726.411 |
| 23 gen 2024 | 7,790 | 8,030 | 7,520 | 7,920 | 7,920 | 5.412.752 |
| 22 gen 2024 | 8,020 | 8,190 | 7,750 | 7,750 | 7,750 | 4.861.532 |
| 19 gen 2024 | 8,200 | 8,240 | 8,060 | 8,130 | 8,130 | 3.113.432 |
| 18 gen 2024 | 8,420 | 8,420 | 8,050 | 8,230 | 8,230 | 3.008.874 |
| 17 gen 2024 | 8,400 | 8,440 | 8,150 | 8,220 | 8,220 | 3.247.624 |
| 16 gen 2024 | 8,660 | 8,720 | 8,440 | 8,460 | 8,460 | 2.372.000 |
| 15 gen 2024 | 8,780 | 8,780 | 8,780 | 8,780 | 8,780 | - |
| 12 gen 2024 | 8,680 | 8,790 | 8,670 | 8,750 | 8,750 | 2.509.304 |
| 11 gen 2024 | 8,980 | 8,980 | 8,690 | 8,720 | 8,720 | 2.333.777 |
| 10 gen 2024 | 9,150 | 9,150 | 8,840 | 8,890 | 8,890 | 3.192.000 |
| 09 gen 2024 | 9,000 | 9,010 | 8,880 | 8,960 | 8,960 | 2.814.999 |
| 08 gen 2024 | 9,010 | 9,010 | 8,830 | 8,960 | 8,960 | 778.150 |
| 05 gen 2024 | 9,050 | 9,050 | 8,840 | 9,010 | 9,010 | 2.760.793 |
| 04 gen 2024 | 9,300 | 9,300 | 8,900 | 8,980 | 8,980 | 2.168.047 |
| 03 gen 2024 | 9,180 | 9,340 | 9,060 | 9,300 | 9,300 | 4.611.370 |
| 02 gen 2024 | 9,000 | 9,250 | 8,900 | 9,190 | 9,190 | 4.653.224 |
| 29 dic 2023 | 8,920 | 9,060 | 8,800 | 9,030 | 9,030 | 3.840.094 |
| 28 dic 2023 | 8,700 | 8,890 | 8,630 | 8,880 | 8,880 | 2.208.850 |
| 27 dic 2023 | 8,640 | 8,720 | 8,560 | 8,700 | 8,700 | 1.149.387 |
| 22 dic 2023 | 8,630 | 8,700 | 8,470 | 8,640 | 8,640 | 1.422.935 |
| 21 dic 2023 | 8,450 | 8,600 | 8,420 | 8,600 | 8,600 | 1.759.644 |
| 20 dic 2023 | 8,630 | 8,670 | 8,530 | 8,550 | 8,550 | 888.000 |
| 19 dic 2023 | 8,690 | 8,690 | 8,520 | 8,570 | 8,570 | 2.551.049 |
| 18 dic 2023 | 8,710 | 8,710 | 8,480 | 8,670 | 8,670 | 994.648 |
| 15 dic 2023 | 8,450 | 8,750 | 8,450 | 8,710 | 8,710 | 1.927.530 |
| 14 dic 2023 | 8,380 | 8,650 | 8,380 | 8,550 | 8,550 | 1.898.231 |
| 13 dic 2023 | 8,590 | 8,590 | 8,400 | 8,490 | 8,490 | 1.628.220 |
| 12 dic 2023 | 8,510 | 8,630 | 8,490 | 8,610 | 8,610 | 2.166.189 |
| 11 dic 2023 | 8,520 | 8,650 | 8,360 | 8,610 | 8,610 | 2.460.000 |
| 08 dic 2023 | 8,860 | 8,860 | 8,520 | 8,610 | 8,610 | 3.749.317 |
| 07 dic 2023 | 8,920 | 8,920 | 8,680 | 8,860 | 8,860 | 2.430.001 |
| 06 dic 2023 | 8,650 | 8,900 | 8,650 | 8,900 | 8,900 | 3.161.917 |
| 05 dic 2023 | 8,700 | 8,830 | 8,650 | 8,770 | 8,770 | 1.837.556 |
| 04 dic 2023 | 8,750 | 8,920 | 8,700 | 8,840 | 8,840 | 1.523.963 |
| 01 dic 2023 | 9,060 | 9,060 | 8,870 | 8,900 | 8,900 | 3.274.709 |
| 30 nov 2023 | 8,900 | 9,190 | 8,880 | 9,060 | 9,060 | 5.748.185 |
| 29 nov 2023 | 8,720 | 8,920 | 8,720 | 8,900 | 8,900 | 3.012.000 |
| *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.