Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.625,95 +931,11 (+1,51%)
Meituan (3690.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 108,500 | 108,700 | 105,100 | 107,600 | 107,600 | 27.148.879 |
| 25 lug 2024 | 110,600 | 111,600 | 106,200 | 107,100 | 107,100 | 52.401.441 |
| 24 lug 2024 | 118,100 | 118,300 | 111,500 | 113,300 | 113,300 | 42.947.253 |
| 23 lug 2024 | 121,100 | 121,400 | 117,200 | 118,100 | 118,100 | 28.762.101 |
| 22 lug 2024 | 118,900 | 121,900 | 118,500 | 121,300 | 121,300 | 30.662.005 |
| 19 lug 2024 | 118,100 | 119,300 | 117,100 | 117,500 | 117,500 | 29.688.510 |
| 18 lug 2024 | 117,100 | 120,400 | 116,800 | 119,400 | 119,400 | 22.116.025 |
| 17 lug 2024 | 117,500 | 120,500 | 116,000 | 119,100 | 119,100 | 23.222.975 |
| 16 lug 2024 | 117,600 | 118,800 | 116,600 | 117,500 | 117,500 | 18.714.084 |
| 15 lug 2024 | 119,900 | 121,600 | 118,700 | 119,100 | 119,100 | 20.533.862 |
| 12 lug 2024 | 119,100 | 122,300 | 118,000 | 121,800 | 121,800 | 42.746.740 |
| 11 lug 2024 | 115,800 | 117,700 | 114,800 | 116,100 | 116,100 | 25.270.801 |
| 10 lug 2024 | 116,200 | 118,900 | 114,600 | 114,900 | 114,900 | 30.789.640 |
| 09 lug 2024 | 115,300 | 115,900 | 112,500 | 114,700 | 114,700 | 32.986.108 |
| 08 lug 2024 | 118,700 | 118,900 | 116,300 | 117,000 | 117,000 | 17.430.565 |
| 05 lug 2024 | - | - | - | - | - | - |
| 04 lug 2024 | 119,900 | 121,600 | 118,800 | 119,700 | 119,700 | 35.834.785 |
| 03 lug 2024 | 114,300 | 117,400 | 112,500 | 117,100 | 117,100 | 31.244.921 |
| 02 lug 2024 | 111,400 | 113,300 | 108,600 | 112,200 | 112,200 | 27.443.010 |
| 28 giu 2024 | 111,500 | 114,300 | 110,600 | 111,100 | 111,100 | 28.512.066 |
| 27 giu 2024 | 115,500 | 116,700 | 112,600 | 113,700 | 113,700 | 27.528.943 |
| 26 giu 2024 | 115,000 | 117,500 | 114,200 | 117,000 | 117,000 | 18.098.098 |
| 25 giu 2024 | 116,200 | 119,000 | 115,500 | 116,800 | 116,800 | 24.626.406 |
| 24 giu 2024 | 113,800 | 115,800 | 112,400 | 115,400 | 115,400 | 26.037.487 |
| 21 giu 2024 | 119,700 | 121,000 | 114,000 | 116,200 | 116,200 | 40.576.486 |
| 20 giu 2024 | 122,000 | 122,400 | 118,900 | 119,900 | 119,900 | 20.924.768 |
| 19 giu 2024 | 116,700 | 121,900 | 115,000 | 121,400 | 121,400 | 35.696.099 |
| 18 giu 2024 | 118,000 | 118,900 | 114,500 | 115,000 | 115,000 | 28.072.090 |
| 17 giu 2024 | 114,000 | 117,700 | 112,400 | 116,800 | 116,800 | 28.862.165 |
| 14 giu 2024 | 116,700 | 118,000 | 113,800 | 114,700 | 114,700 | 37.941.208 |
| 13 giu 2024 | 114,400 | 116,900 | 112,300 | 116,700 | 116,700 | 37.711.546 |
| 12 giu 2024 | 115,000 | 116,700 | 112,500 | 112,600 | 112,600 | 33.337.950 |
| 11 giu 2024 | 108,000 | 116,600 | 107,000 | 115,300 | 115,300 | 72.840.707 |
| 07 giu 2024 | 115,000 | 115,000 | 109,800 | 110,400 | 110,400 | 73.605.024 |
| 06 giu 2024 | 114,400 | 116,000 | 111,000 | 112,700 | 112,700 | 37.302.723 |
| 05 giu 2024 | 113,500 | 116,000 | 111,500 | 112,600 | 112,600 | 28.629.666 |
| 04 giu 2024 | 109,000 | 115,000 | 108,600 | 113,500 | 113,500 | 36.668.490 |
| 03 giu 2024 | 107,400 | 110,400 | 106,400 | 109,000 | 109,000 | 32.263.292 |
| 31 mag 2024 | 110,900 | 112,500 | 104,200 | 105,100 | 105,100 | 70.686.575 |
| 30 mag 2024 | 112,700 | 114,000 | 107,700 | 108,900 | 108,900 | 49.115.730 |
| 29 mag 2024 | 116,500 | 117,700 | 111,900 | 112,700 | 112,700 | 41.575.906 |
| 28 mag 2024 | 118,600 | 121,400 | 117,500 | 119,000 | 119,000 | 15.835.259 |
| 27 mag 2024 | 116,300 | 119,800 | 114,000 | 118,700 | 118,700 | 21.389.207 |
| 24 mag 2024 | 118,100 | 118,900 | 115,100 | 116,300 | 116,300 | 26.306.133 |
| 23 mag 2024 | 120,100 | 120,500 | 117,600 | 119,500 | 119,500 | 24.699.425 |
| 22 mag 2024 | 122,100 | 122,500 | 119,200 | 120,600 | 120,600 | 19.562.007 |
| 21 mag 2024 | 122,000 | 123,200 | 120,100 | 121,400 | 121,400 | 29.710.345 |
| 20 mag 2024 | 125,000 | 126,600 | 121,400 | 124,000 | 124,000 | 28.982.420 |
| 17 mag 2024 | 127,800 | 129,200 | 124,300 | 125,000 | 125,000 | 31.704.186 |
| 16 mag 2024 | 126,000 | 128,000 | 122,300 | 125,600 | 125,600 | 42.701.385 |
| 14 mag 2024 | 124,100 | 125,900 | 121,800 | 121,900 | 121,900 | 38.288.586 |
| 13 mag 2024 | 117,100 | 123,200 | 116,200 | 122,300 | 122,300 | 35.200.441 |
| 10 mag 2024 | 119,600 | 119,700 | 116,100 | 118,600 | 118,600 | 27.327.103 |
| 09 mag 2024 | 113,500 | 118,900 | 113,400 | 117,900 | 117,900 | 38.108.570 |
| 08 mag 2024 | 115,900 | 118,600 | 113,200 | 113,500 | 113,500 | 30.580.670 |
| 07 mag 2024 | 120,000 | 120,000 | 114,800 | 115,500 | 115,500 | 42.001.964 |
| 06 mag 2024 | 120,000 | 120,600 | 117,200 | 120,300 | 120,300 | 49.035.480 |
| 03 mag 2024 | 120,600 | 122,900 | 116,400 | 119,700 | 119,700 | 47.271.453 |
| 02 mag 2024 | 111,500 | 119,900 | 109,600 | 119,100 | 119,100 | 54.349.618 |
| 30 apr 2024 | 112,900 | 113,300 | 109,400 | 109,500 | 109,500 | 31.352.217 |
| 29 apr 2024 | 115,600 | 116,000 | 110,400 | 111,400 | 111,400 | 58.947.214 |
| 26 apr 2024 | 113,000 | 117,500 | 111,300 | 115,600 | 115,600 | 58.244.146 |
| 25 apr 2024 | 113,600 | 113,600 | 109,900 | 111,500 | 111,500 | 41.607.467 |
| 24 apr 2024 | 109,900 | 113,600 | 108,200 | 113,600 | 113,600 | 75.120.018 |
| 23 apr 2024 | 102,600 | 108,800 | 102,000 | 108,600 | 108,600 | 67.329.893 |
| 22 apr 2024 | 97,700 | 101,400 | 96,350 | 100,600 | 100,600 | 34.032.651 |
| 19 apr 2024 | 94,900 | 95,500 | 92,400 | 95,300 | 95,300 | 43.757.725 |
| 18 apr 2024 | 97,550 | 98,500 | 94,900 | 97,750 | 97,750 | 25.433.968 |
| 17 apr 2024 | 100,000 | 100,800 | 96,300 | 97,550 | 97,550 | 23.341.654 |
| 16 apr 2024 | 99,450 | 101,500 | 97,700 | 98,700 | 98,700 | 32.570.899 |
| 15 apr 2024 | 100,200 | 102,100 | 99,050 | 101,600 | 101,600 | 23.691.075 |
| 12 apr 2024 | 103,700 | 104,600 | 102,000 | 102,100 | 102,100 | 25.336.583 |
| 11 apr 2024 | 100,600 | 105,700 | 100,600 | 104,500 | 104,500 | 29.968.182 |
| 10 apr 2024 | 100,500 | 104,900 | 99,650 | 103,800 | 103,800 | 36.264.390 |
| 09 apr 2024 | 99,950 | 102,300 | 99,200 | 99,700 | 99,700 | 20.265.683 |
| 08 apr 2024 | 99,000 | 100,700 | 97,550 | 99,400 | 99,400 | 23.724.590 |
| 05 apr 2024 | 99,000 | 101,200 | 96,650 | 100,400 | 100,400 | 23.113.479 |
| 03 apr 2024 | 102,900 | 102,900 | 98,300 | 98,950 | 98,950 | 25.820.529 |
| 02 apr 2024 | 99,800 | 101,800 | 98,900 | 101,400 | 101,400 | 47.901.184 |
| 28 mar 2024 | 91,100 | 99,250 | 91,100 | 96,800 | 96,800 | 68.225.499 |
| 27 mar 2024 | 91,500 | 93,400 | 90,400 | 91,100 | 91,100 | 32.797.948 |
| 26 mar 2024 | 95,650 | 95,850 | 92,050 | 93,400 | 93,400 | 36.035.734 |
| 25 mar 2024 | 92,650 | 96,800 | 92,350 | 93,300 | 93,300 | 87.057.189 |
| 22 mar 2024 | 91,650 | 91,850 | 86,250 | 88,250 | 88,250 | 40.590.379 |
| 21 mar 2024 | 90,000 | 93,400 | 90,000 | 92,300 | 92,300 | 37.444.742 |
| 20 mar 2024 | 89,200 | 89,800 | 86,600 | 88,800 | 88,800 | 23.666.436 |
| 19 mar 2024 | 89,900 | 90,350 | 87,300 | 89,200 | 89,200 | 22.526.449 |
| 18 mar 2024 | 89,400 | 91,850 | 88,300 | 90,400 | 90,400 | 30.006.515 |
| 15 mar 2024 | 90,900 | 91,300 | 87,100 | 89,400 | 89,400 | 60.598.885 |
| 14 mar 2024 | 94,500 | 96,000 | 91,800 | 92,900 | 92,900 | 29.698.359 |
| 13 mar 2024 | 94,300 | 95,500 | 92,850 | 94,350 | 94,350 | 52.081.620 |
| 12 mar 2024 | 91,000 | 94,450 | 88,450 | 93,400 | 93,400 | 65.843.507 |
| 11 mar 2024 | 86,050 | 90,100 | 85,900 | 89,200 | 89,200 | 32.784.520 |
| 08 mar 2024 | 84,950 | 87,850 | 84,400 | 84,700 | 84,700 | 25.732.322 |
| 07 mar 2024 | 89,750 | 90,150 | 82,450 | 85,400 | 85,400 | 55.120.852 |
| 06 mar 2024 | 86,450 | 90,750 | 85,800 | 88,700 | 88,700 | 44.220.022 |
| 05 mar 2024 | 89,550 | 90,200 | 85,700 | 86,350 | 86,350 | 54.549.058 |
| 04 mar 2024 | 90,000 | 92,400 | 87,450 | 91,500 | 91,500 | 80.510.164 |
| 01 mar 2024 | 79,000 | 88,700 | 78,200 | 88,400 | 88,400 | 112.823.802 |
| 29 feb 2024 | 77,500 | 80,850 | 77,150 | 79,800 | 79,800 | 45.596.242 |
| *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.