Italia markets open in 4 hours 36 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
37.983,54 +21,74 (+0,06%) EUR/USD
1,0675 0,0000 (-0,00%) Bitcoin EUR
57.587,88 -2.286,84 (-3,82%) CMC Crypto 200
885,54 0,00 (0,00%)
Chongqing Rural Commercial Bank Co., Ltd. (3618.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
In data: 10:08AM HKT. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 3,300 | 3,330 | 3,290 | 3,330 | 3,330 | 1.966.000 |
| 17 apr 2024 | 3,270 | 3,300 | 3,270 | 3,290 | 3,290 | 2.601.500 |
| 16 apr 2024 | 3,300 | 3,320 | 3,260 | 3,270 | 3,270 | 6.200.664 |
| 15 apr 2024 | 3,270 | 3,320 | 3,270 | 3,300 | 3,300 | 6.472.352 |
| 12 apr 2024 | 3,300 | 3,320 | 3,280 | 3,280 | 3,280 | 7.233.304 |
| 11 apr 2024 | 3,290 | 3,330 | 3,270 | 3,310 | 3,310 | 9.890.000 |
| 10 apr 2024 | 3,340 | 3,350 | 3,300 | 3,310 | 3,310 | 11.821.000 |
| 09 apr 2024 | 3,340 | 3,360 | 3,330 | 3,330 | 3,330 | 6.288.736 |
| 08 apr 2024 | 3,300 | 3,350 | 3,300 | 3,340 | 3,340 | 8.613.000 |
| 05 apr 2024 | 3,320 | 3,340 | 3,250 | 3,250 | 3,250 | 2.873.700 |
| 03 apr 2024 | 3,330 | 3,350 | 3,320 | 3,340 | 3,340 | 4.392.000 |
| 02 apr 2024 | 3,250 | 3,350 | 3,250 | 3,340 | 3,340 | 20.362.826 |
| 28 mar 2024 | 3,310 | 3,310 | 3,210 | 3,240 | 3,240 | 11.426.000 |
| 27 mar 2024 | 3,300 | 3,330 | 3,300 | 3,300 | 3,300 | 6.547.392 |
| 26 mar 2024 | 3,280 | 3,320 | 3,270 | 3,290 | 3,290 | 6.540.000 |
| 25 mar 2024 | 3,240 | 3,290 | 3,230 | 3,270 | 3,270 | 5.946.000 |
| 22 mar 2024 | 3,280 | 3,280 | 3,230 | 3,250 | 3,250 | 3.720.000 |
| 21 mar 2024 | 3,250 | 3,280 | 3,250 | 3,270 | 3,270 | 6.175.500 |
| 20 mar 2024 | 3,230 | 3,260 | 3,220 | 3,240 | 3,240 | 4.599.498 |
| 19 mar 2024 | 3,250 | 3,260 | 3,220 | 3,220 | 3,220 | 7.811.671 |
| 18 mar 2024 | 3,240 | 3,280 | 3,240 | 3,250 | 3,250 | 11.051.800 |
| 15 mar 2024 | 3,240 | 3,260 | 3,220 | 3,250 | 3,250 | 31.562.100 |
| 14 mar 2024 | 3,250 | 3,280 | 3,240 | 3,250 | 3,250 | 4.628.322 |
| 13 mar 2024 | 3,260 | 3,270 | 3,230 | 3,250 | 3,250 | 7.408.000 |
| 12 mar 2024 | 3,280 | 3,290 | 3,240 | 3,260 | 3,260 | 14.573.400 |
| 11 mar 2024 | 3,280 | 3,300 | 3,270 | 3,280 | 3,280 | 7.500.000 |
| 08 mar 2024 | 3,240 | 3,290 | 3,240 | 3,270 | 3,270 | 9.329.098 |
| 07 mar 2024 | 3,200 | 3,250 | 3,200 | 3,230 | 3,230 | 11.556.000 |
| 06 mar 2024 | 3,170 | 3,220 | 3,170 | 3,200 | 3,200 | 9.583.000 |
| 05 mar 2024 | 3,180 | 3,220 | 3,170 | 3,170 | 3,170 | 8.435.240 |
| 04 mar 2024 | 3,180 | 3,200 | 3,170 | 3,170 | 3,170 | 8.350.000 |
| 01 mar 2024 | 3,170 | 3,200 | 3,160 | 3,200 | 3,200 | 7.869.000 |
| 29 feb 2024 | 3,150 | 3,200 | 3,150 | 3,160 | 3,160 | 7.201.000 |
| 28 feb 2024 | 3,210 | 3,210 | 3,150 | 3,160 | 3,160 | 6.540.700 |
| 27 feb 2024 | 3,190 | 3,210 | 3,170 | 3,200 | 3,200 | 7.163.800 |
| 26 feb 2024 | 3,230 | 3,250 | 3,190 | 3,200 | 3,200 | 10.126.803 |
| 23 feb 2024 | 3,200 | 3,260 | 3,200 | 3,250 | 3,250 | 12.333.000 |
| 22 feb 2024 | 3,170 | 3,200 | 3,150 | 3,200 | 3,200 | 6.745.445 |
| 21 feb 2024 | 3,140 | 3,210 | 3,140 | 3,170 | 3,170 | 15.219.600 |
| 20 feb 2024 | 3,110 | 3,150 | 3,100 | 3,140 | 3,140 | 5.774.055 |
| 19 feb 2024 | 3,060 | 3,120 | 3,060 | 3,120 | 3,120 | 9.706.000 |
| 16 feb 2024 | 2,990 | 3,060 | 2,990 | 3,060 | 3,060 | 2.559.000 |
| 15 feb 2024 | 2,980 | 2,990 | 2,950 | 2,970 | 2,970 | 3.082.000 |
| 14 feb 2024 | 3,020 | 3,020 | 2,960 | 3,000 | 3,000 | 2.159.000 |
| 09 feb 2024 | 3,030 | 3,030 | 3,030 | 3,030 | 3,030 | - |
| 08 feb 2024 | 3,080 | 3,100 | 3,060 | 3,060 | 3,060 | 5.344.000 |
| 07 feb 2024 | 3,100 | 3,120 | 3,060 | 3,080 | 3,080 | 7.975.000 |
| 06 feb 2024 | 3,040 | 3,100 | 3,040 | 3,090 | 3,090 | 19.179.900 |
| 05 feb 2024 | 3,040 | 3,060 | 3,010 | 3,040 | 3,040 | 10.403.200 |
| 02 feb 2024 | 3,040 | 3,060 | 3,010 | 3,040 | 3,040 | 6.855.200 |
| 01 feb 2024 | 3,030 | 3,060 | 3,020 | 3,040 | 3,040 | 4.275.000 |
| 31 gen 2024 | 3,040 | 3,060 | 3,020 | 3,040 | 3,040 | 6.862.000 |
| 30 gen 2024 | 3,050 | 3,080 | 3,040 | 3,050 | 3,050 | 12.034.000 |
| 29 gen 2024 | 3,050 | 3,090 | 3,050 | 3,060 | 3,060 | 9.581.000 |
| 26 gen 2024 | 3,040 | 3,060 | 3,020 | 3,030 | 3,030 | 8.541.000 |
| 25 gen 2024 | 2,980 | 3,040 | 2,960 | 3,030 | 3,030 | 8.799.123 |
| 24 gen 2024 | 2,900 | 2,990 | 2,900 | 2,970 | 2,970 | 10.244.214 |
| 23 gen 2024 | 2,860 | 2,900 | 2,840 | 2,880 | 2,880 | 5.982.800 |
| 22 gen 2024 | 2,890 | 2,910 | 2,830 | 2,840 | 2,840 | 12.595.000 |
| 19 gen 2024 | 2,920 | 2,940 | 2,870 | 2,880 | 2,880 | 13.209.788 |
| 18 gen 2024 | 2,920 | 2,930 | 2,890 | 2,910 | 2,910 | 7.428.936 |
| 17 gen 2024 | 3,000 | 3,000 | 2,870 | 2,900 | 2,900 | 17.484.434 |
| 16 gen 2024 | 3,000 | 3,040 | 2,980 | 3,000 | 3,000 | 5.828.000 |
| 15 gen 2024 | 3,010 | 3,010 | 3,010 | 3,010 | 3,010 | - |
| 12 gen 2024 | 3,010 | 3,030 | 3,000 | 3,000 | 3,000 | 2.109.000 |
| 11 gen 2024 | 2,980 | 3,020 | 2,980 | 3,000 | 3,000 | 2.539.000 |
| 10 gen 2024 | 3,020 | 3,020 | 2,960 | 2,980 | 2,980 | 4.291.400 |
| 09 gen 2024 | 3,020 | 3,020 | 2,990 | 3,000 | 3,000 | 5.836.000 |
| 08 gen 2024 | 3,060 | 3,060 | 3,000 | 3,020 | 3,020 | 5.470.400 |
| 05 gen 2024 | 3,020 | 3,080 | 3,020 | 3,050 | 3,050 | 11.556.000 |
| 04 gen 2024 | 3,040 | 3,040 | 3,010 | 3,030 | 3,030 | 3.786.800 |
| 03 gen 2024 | 3,030 | 3,040 | 3,010 | 3,030 | 3,030 | 3.139.000 |
| 02 gen 2024 | 3,030 | 3,050 | 2,990 | 3,040 | 3,040 | 7.650.716 |
| 29 dic 2023 | 3,010 | 3,030 | 3,000 | 3,030 | 3,030 | 2.457.000 |
| 28 dic 2023 | 2,980 | 3,020 | 2,980 | 3,020 | 3,020 | 4.417.000 |
| 27 dic 2023 | 2,970 | 3,000 | 2,950 | 2,990 | 2,990 | 3.700.000 |
| 22 dic 2023 | 2,970 | 2,990 | 2,950 | 2,970 | 2,970 | 3.195.840 |
| 21 dic 2023 | 2,940 | 2,990 | 2,930 | 2,980 | 2,980 | 2.825.000 |
| 20 dic 2023 | 2,960 | 2,990 | 2,940 | 2,950 | 2,950 | 5.073.164 |
| 19 dic 2023 | 2,970 | 2,970 | 2,940 | 2,950 | 2,950 | 3.950.000 |
| 18 dic 2023 | 2,980 | 2,980 | 2,950 | 2,970 | 2,970 | 7.244.000 |
| 15 dic 2023 | 2,990 | 3,020 | 2,940 | 2,960 | 2,960 | 23.575.000 |
| 14 dic 2023 | 2,990 | 3,010 | 2,950 | 2,970 | 2,970 | 8.019.000 |
| 13 dic 2023 | 3,000 | 3,000 | 2,970 | 2,980 | 2,980 | 3.948.600 |
| 12 dic 2023 | 2,940 | 3,010 | 2,940 | 3,000 | 3,000 | 6.031.000 |
| 11 dic 2023 | 2,980 | 2,980 | 2,920 | 2,960 | 2,960 | 4.989.000 |
| 08 dic 2023 | 2,920 | 2,980 | 2,920 | 2,980 | 2,980 | 8.090.000 |
| 07 dic 2023 | 2,910 | 2,960 | 2,900 | 2,960 | 2,960 | 6.882.400 |
| 06 dic 2023 | 2,880 | 2,960 | 2,870 | 2,950 | 2,950 | 14.574.000 |
| 05 dic 2023 | 2,900 | 2,910 | 2,880 | 2,900 | 2,900 | 11.318.000 |
| 04 dic 2023 | 2,910 | 2,940 | 2,890 | 2,910 | 2,910 | 8.394.000 |
| 01 dic 2023 | 2,890 | 2,950 | 2,880 | 2,910 | 2,910 | 9.299.000 |
| 30 nov 2023 | 2,860 | 2,900 | 2,850 | 2,890 | 2,890 | 5.759.924 |
| 29 nov 2023 | 2,900 | 2,900 | 2,850 | 2,870 | 2,870 | 5.748.600 |
| 28 nov 2023 | 2,900 | 2,910 | 2,880 | 2,900 | 2,900 | 3.749.911 |
| 27 nov 2023 | 2,920 | 2,920 | 2,880 | 2,900 | 2,900 | 3.989.200 |
| 24 nov 2023 | 2,900 | 2,920 | 2,890 | 2,910 | 2,910 | 2.124.000 |
| 23 nov 2023 | 2,890 | 2,910 | 2,880 | 2,910 | 2,910 | 3.966.000 |
| 22 nov 2023 | 2,900 | 2,900 | 2,880 | 2,900 | 2,900 | 3.669.600 |
| 21 nov 2023 | 2,910 | 2,930 | 2,890 | 2,900 | 2,900 | 5.087.100 |
| *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.