Italia markets closed
Dow Jones
38.486,41 -17,28 (-0,04%) Nasdaq
15.716,90 +20,26 (+0,13%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0707 +0,0002 (+0,02%) Bitcoin EUR
60.035,41 -2.195,63 (-3,53%) CMC Crypto 200
1.385,33 -38,77 (-2,72%)
Bank of Communications Co., Ltd. (3328.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 5,380 | 5,460 | 5,380 | 5,430 | 5,430 | 28.398.210 |
| 23 apr 2024 | 5,340 | 5,440 | 5,340 | 5,380 | 5,380 | 25.552.621 |
| 22 apr 2024 | 5,300 | 5,470 | 5,300 | 5,360 | 5,360 | 25.125.968 |
| 19 apr 2024 | 5,340 | 5,350 | 5,280 | 5,330 | 5,330 | 18.382.196 |
| 18 apr 2024 | 5,180 | 5,350 | 5,180 | 5,340 | 5,340 | 31.855.249 |
| 17 apr 2024 | 5,140 | 5,200 | 5,140 | 5,200 | 5,200 | 10.403.869 |
| 16 apr 2024 | 5,190 | 5,240 | 5,150 | 5,160 | 5,160 | 24.266.270 |
| 15 apr 2024 | 5,180 | 5,230 | 5,150 | 5,200 | 5,200 | 12.073.020 |
| 12 apr 2024 | 5,230 | 5,290 | 5,160 | 5,180 | 5,180 | 25.353.347 |
| 11 apr 2024 | 5,290 | 5,300 | 5,170 | 5,250 | 5,250 | 25.267.694 |
| 10 apr 2024 | 5,250 | 5,320 | 5,230 | 5,290 | 5,290 | 15.034.363 |
| 09 apr 2024 | 5,310 | 5,320 | 5,210 | 5,220 | 5,220 | 16.189.231 |
| 08 apr 2024 | 5,120 | 5,320 | 5,110 | 5,280 | 5,280 | 27.324.532 |
| 05 apr 2024 | 5,270 | 5,290 | 5,030 | 5,110 | 5,110 | 14.707.880 |
| 03 apr 2024 | 5,200 | 5,270 | 5,180 | 5,250 | 5,250 | 27.959.815 |
| 02 apr 2024 | 5,200 | 5,280 | 5,180 | 5,220 | 5,220 | 33.697.771 |
| 28 mar 2024 | 5,290 | 5,300 | 5,020 | 5,140 | 5,140 | 42.754.272 |
| 27 mar 2024 | 5,290 | 5,370 | 5,240 | 5,280 | 5,280 | 24.591.856 |
| 26 mar 2024 | 5,230 | 5,360 | 5,210 | 5,320 | 5,320 | 27.265.690 |
| 25 mar 2024 | 5,250 | 5,280 | 5,190 | 5,210 | 5,210 | 12.274.477 |
| 22 mar 2024 | 5,270 | 5,280 | 5,180 | 5,250 | 5,250 | 9.741.032 |
| 21 mar 2024 | 5,140 | 5,300 | 5,140 | 5,270 | 5,270 | 22.551.397 |
| 20 mar 2024 | 5,100 | 5,200 | 5,080 | 5,160 | 5,160 | 12.813.939 |
| 19 mar 2024 | 5,180 | 5,180 | 5,100 | 5,110 | 5,110 | 22.594.594 |
| 18 mar 2024 | 5,180 | 5,220 | 5,160 | 5,190 | 5,190 | 17.401.906 |
| 15 mar 2024 | 5,180 | 5,210 | 5,140 | 5,170 | 5,170 | 35.938.664 |
| 14 mar 2024 | 5,230 | 5,260 | 5,170 | 5,230 | 5,230 | 19.673.859 |
| 13 mar 2024 | 5,200 | 5,290 | 5,190 | 5,230 | 5,230 | 25.054.839 |
| 12 mar 2024 | 5,280 | 5,300 | 5,210 | 5,280 | 5,280 | 21.566.985 |
| 11 mar 2024 | 5,200 | 5,280 | 5,190 | 5,250 | 5,250 | 18.627.084 |
| 08 mar 2024 | 5,250 | 5,260 | 5,180 | 5,220 | 5,220 | 28.788.132 |
| 07 mar 2024 | 5,210 | 5,280 | 5,180 | 5,200 | 5,200 | 15.530.666 |
| 06 mar 2024 | 5,130 | 5,250 | 5,100 | 5,210 | 5,210 | 17.336.291 |
| 05 mar 2024 | 5,170 | 5,220 | 5,100 | 5,130 | 5,130 | 19.795.549 |
| 04 mar 2024 | 5,180 | 5,200 | 5,120 | 5,170 | 5,170 | 13.658.664 |
| 01 mar 2024 | 5,120 | 5,220 | 5,060 | 5,180 | 5,180 | 17.240.059 |
| 29 feb 2024 | 5,110 | 5,200 | 5,110 | 5,140 | 5,140 | 29.062.749 |
| 28 feb 2024 | 5,170 | 5,200 | 5,100 | 5,150 | 5,150 | 14.508.598 |
| 27 feb 2024 | 5,160 | 5,200 | 5,120 | 5,180 | 5,180 | 14.079.815 |
| 26 feb 2024 | 5,210 | 5,250 | 5,130 | 5,170 | 5,170 | 21.278.472 |
| 23 feb 2024 | 5,210 | 5,320 | 5,210 | 5,230 | 5,230 | 21.091.104 |
| 22 feb 2024 | 5,120 | 5,230 | 5,100 | 5,230 | 5,230 | 29.424.177 |
| 21 feb 2024 | 4,960 | 5,190 | 4,930 | 5,130 | 5,130 | 36.942.844 |
| 20 feb 2024 | 4,890 | 5,030 | 4,880 | 5,010 | 5,010 | 22.158.996 |
| 19 feb 2024 | 4,850 | 4,920 | 4,800 | 4,890 | 4,890 | 15.158.867 |
| 16 feb 2024 | 4,850 | 4,900 | 4,820 | 4,880 | 4,880 | 13.068.668 |
| 15 feb 2024 | 4,700 | 4,830 | 4,690 | 4,810 | 4,810 | 11.496.039 |
| 14 feb 2024 | 4,680 | 4,760 | 4,610 | 4,740 | 4,740 | 8.423.222 |
| 09 feb 2024 | 4,700 | 4,700 | 4,700 | 4,700 | 4,700 | - |
| 08 feb 2024 | 4,850 | 4,850 | 4,750 | 4,770 | 4,770 | 15.081.096 |
| 07 feb 2024 | 4,860 | 4,870 | 4,780 | 4,790 | 4,790 | 21.735.565 |
| 06 feb 2024 | 4,670 | 4,850 | 4,670 | 4,840 | 4,840 | 20.546.921 |
| 05 feb 2024 | 4,620 | 4,700 | 4,600 | 4,670 | 4,670 | 16.700.148 |
| 02 feb 2024 | 4,650 | 4,700 | 4,620 | 4,660 | 4,660 | 22.390.976 |
| 01 feb 2024 | 4,630 | 4,710 | 4,590 | 4,650 | 4,650 | 26.401.427 |
| 31 gen 2024 | 4,680 | 4,710 | 4,570 | 4,620 | 4,620 | 25.991.865 |
| 30 gen 2024 | 4,670 | 4,700 | 4,640 | 4,660 | 4,660 | 12.984.701 |
| 29 gen 2024 | 4,650 | 4,790 | 4,650 | 4,710 | 4,710 | 23.521.001 |
| 26 gen 2024 | 4,700 | 4,730 | 4,620 | 4,670 | 4,670 | 23.762.504 |
| 25 gen 2024 | 4,540 | 4,700 | 4,540 | 4,680 | 4,680 | 24.194.926 |
| 24 gen 2024 | 4,440 | 4,650 | 4,440 | 4,610 | 4,610 | 23.259.244 |
| 23 gen 2024 | 4,330 | 4,510 | 4,330 | 4,440 | 4,440 | 28.180.933 |
| 22 gen 2024 | 4,480 | 4,480 | 4,310 | 4,360 | 4,360 | 34.836.260 |
| 19 gen 2024 | 4,440 | 4,500 | 4,410 | 4,460 | 4,460 | 13.405.085 |
| 18 gen 2024 | 4,460 | 4,520 | 4,430 | 4,450 | 4,450 | 37.348.860 |
| 17 gen 2024 | 4,640 | 4,640 | 4,420 | 4,450 | 4,450 | 41.443.521 |
| 16 gen 2024 | 4,730 | 4,760 | 4,650 | 4,650 | 4,650 | 14.871.560 |
| 15 gen 2024 | 4,730 | 4,730 | 4,730 | 4,730 | 4,730 | - |
| 12 gen 2024 | 4,730 | 4,780 | 4,700 | 4,740 | 4,740 | 9.133.818 |
| 11 gen 2024 | 4,750 | 4,800 | 4,710 | 4,730 | 4,730 | 6.494.589 |
| 10 gen 2024 | 4,760 | 4,810 | 4,740 | 4,750 | 4,750 | 7.710.409 |
| 09 gen 2024 | 4,730 | 4,840 | 4,700 | 4,790 | 4,790 | 16.998.398 |
| 08 gen 2024 | 4,820 | 4,840 | 4,720 | 4,740 | 4,740 | 9.816.836 |
| 05 gen 2024 | 4,810 | 4,880 | 4,740 | 4,820 | 4,820 | 15.424.628 |
| 04 gen 2024 | 4,810 | 4,860 | 4,790 | 4,840 | 4,840 | 11.792.917 |
| 03 gen 2024 | 4,850 | 4,850 | 4,790 | 4,810 | 4,810 | 8.377.999 |
| 02 gen 2024 | 4,880 | 4,880 | 4,790 | 4,810 | 4,810 | 5.454.366 |
| 29 dic 2023 | 4,850 | 4,880 | 4,800 | 4,870 | 4,870 | 8.874.062 |
| 28 dic 2023 | 4,790 | 4,860 | 4,780 | 4,850 | 4,850 | 11.975.121 |
| 27 dic 2023 | 4,700 | 4,820 | 4,700 | 4,810 | 4,810 | 14.605.415 |
| 22 dic 2023 | 4,750 | 4,750 | 4,700 | 4,720 | 4,720 | 10.790.956 |
| 21 dic 2023 | 4,680 | 4,740 | 4,640 | 4,710 | 4,710 | 11.071.583 |
| 20 dic 2023 | 4,660 | 4,700 | 4,620 | 4,620 | 4,620 | 10.566.596 |
| 19 dic 2023 | 4,620 | 4,680 | 4,620 | 4,630 | 4,630 | 7.793.955 |
| 18 dic 2023 | 4,650 | 4,690 | 4,620 | 4,670 | 4,670 | 5.791.270 |
| 15 dic 2023 | 4,690 | 4,750 | 4,660 | 4,680 | 4,680 | 33.468.053 |
| 14 dic 2023 | 4,710 | 4,710 | 4,600 | 4,640 | 4,640 | 8.893.501 |
| 13 dic 2023 | 4,670 | 4,670 | 4,600 | 4,610 | 4,610 | 10.229.500 |
| 12 dic 2023 | 4,530 | 4,700 | 4,520 | 4,670 | 4,670 | 14.616.076 |
| 11 dic 2023 | 4,630 | 4,630 | 4,480 | 4,550 | 4,550 | 12.083.214 |
| 08 dic 2023 | 4,570 | 4,650 | 4,540 | 4,630 | 4,630 | 20.543.053 |
| 07 dic 2023 | 4,540 | 4,600 | 4,510 | 4,580 | 4,580 | 9.097.440 |
| 06 dic 2023 | 4,520 | 4,610 | 4,490 | 4,590 | 4,590 | 13.611.652 |
| 05 dic 2023 | 4,600 | 4,600 | 4,480 | 4,500 | 4,500 | 18.860.105 |
| 04 dic 2023 | 4,690 | 4,690 | 4,590 | 4,600 | 4,600 | 10.742.793 |
| 01 dic 2023 | 4,630 | 4,670 | 4,590 | 4,610 | 4,610 | 17.060.920 |
| 30 nov 2023 | 4,630 | 4,640 | 4,560 | 4,610 | 4,610 | 31.921.966 |
| 29 nov 2023 | 4,740 | 4,740 | 4,550 | 4,580 | 4,580 | 18.861.477 |
| 28 nov 2023 | 4,660 | 4,700 | 4,600 | 4,670 | 4,670 | 11.042.246 |
| 27 nov 2023 | 4,700 | 4,700 | 4,600 | 4,660 | 4,660 | 8.921.180 |
| *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.