Italia markets close in 5 minutes
FTSE MIB
34.260,56 +320,81 (+0,95%) Dow Jones
38.158,26 +72,46 (+0,19%) Nasdaq
15.919,29 +307,53 (+1,97%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,76 +0,19 (+0,23%) Bitcoin EUR
59.629,39 +143,45 (+0,24%)
Meituan (3690.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 28 feb 2024 | 81,650 | 82,300 | 78,200 | 78,350 | 78,350 | 39.805.027 |
| 27 feb 2024 | 80,800 | 82,000 | 77,400 | 81,650 | 81,650 | 46.228.362 |
| 26 feb 2024 | 81,500 | 83,000 | 80,650 | 81,150 | 81,150 | 30.721.936 |
| 23 feb 2024 | 80,000 | 81,950 | 79,500 | 81,500 | 81,500 | 49.886.870 |
| 22 feb 2024 | 78,250 | 79,900 | 75,800 | 79,750 | 79,750 | 41.887.709 |
| 21 feb 2024 | 73,000 | 79,150 | 72,600 | 77,000 | 77,000 | 62.086.475 |
| 20 feb 2024 | 73,750 | 74,400 | 71,700 | 73,400 | 73,400 | 21.163.619 |
| 19 feb 2024 | 75,000 | 75,000 | 70,400 | 72,750 | 72,750 | 39.524.524 |
| 16 feb 2024 | 72,500 | 75,000 | 70,850 | 74,650 | 74,650 | 31.111.357 |
| 15 feb 2024 | 70,800 | 72,200 | 69,950 | 71,350 | 71,350 | 21.096.630 |
| 14 feb 2024 | 66,800 | 71,350 | 66,100 | 71,100 | 71,100 | 26.359.051 |
| 09 feb 2024 | 67,700 | 67,700 | 67,700 | 67,700 | 67,700 | - |
| 08 feb 2024 | 68,150 | 69,850 | 67,200 | 68,150 | 68,150 | 29.755.332 |
| 07 feb 2024 | 70,300 | 72,450 | 67,750 | 68,250 | 68,250 | 47.795.239 |
| 06 feb 2024 | 64,700 | 69,550 | 64,700 | 69,250 | 69,250 | 57.567.225 |
| 05 feb 2024 | 61,200 | 66,750 | 61,100 | 65,050 | 65,050 | 44.622.116 |
| 02 feb 2024 | 67,000 | 67,000 | 62,850 | 63,250 | 63,250 | 35.526.659 |
| 01 feb 2024 | 62,950 | 65,900 | 62,550 | 64,100 | 64,100 | 31.904.342 |
| 31 gen 2024 | 65,150 | 65,400 | 61,900 | 62,550 | 62,550 | 41.410.699 |
| 30 gen 2024 | 66,000 | 66,600 | 65,050 | 65,400 | 65,400 | 28.952.811 |
| 29 gen 2024 | 67,350 | 68,300 | 65,550 | 67,300 | 67,300 | 27.797.193 |
| 26 gen 2024 | 68,500 | 68,750 | 66,050 | 66,700 | 66,700 | 37.208.078 |
| 25 gen 2024 | 70,300 | 70,500 | 67,300 | 69,400 | 69,400 | 44.747.046 |
| 24 gen 2024 | 69,150 | 70,750 | 67,300 | 70,300 | 70,300 | 61.021.190 |
| 23 gen 2024 | 65,650 | 69,400 | 63,450 | 66,300 | 66,300 | 65.894.453 |
| 22 gen 2024 | 68,600 | 68,650 | 64,300 | 65,400 | 65,400 | 61.089.885 |
| 19 gen 2024 | 69,600 | 71,300 | 68,350 | 68,650 | 68,650 | 40.400.550 |
| 18 gen 2024 | 69,150 | 71,550 | 68,350 | 69,800 | 69,800 | 60.041.641 |
| 17 gen 2024 | 72,450 | 72,600 | 68,150 | 68,750 | 68,750 | 70.999.330 |
| 16 gen 2024 | 73,850 | 76,200 | 72,550 | 73,900 | 73,900 | 42.021.462 |
| 15 gen 2024 | 75,100 | 75,100 | 75,100 | 75,100 | 75,100 | - |
| 12 gen 2024 | 74,950 | 77,100 | 74,600 | 75,250 | 75,250 | 34.751.944 |
| 11 gen 2024 | 72,650 | 77,050 | 72,400 | 75,600 | 75,600 | 56.259.716 |
| 10 gen 2024 | 70,000 | 72,850 | 69,550 | 71,750 | 71,750 | 45.733.628 |
| 09 gen 2024 | 74,050 | 75,150 | 70,400 | 70,550 | 70,550 | 52.400.400 |
| 08 gen 2024 | 77,750 | 77,750 | 73,550 | 73,950 | 73,950 | 32.722.832 |
| 05 gen 2024 | 76,800 | 79,600 | 76,200 | 77,750 | 77,750 | 19.320.699 |
| 04 gen 2024 | 78,000 | 78,450 | 76,050 | 77,500 | 77,500 | 24.609.222 |
| 03 gen 2024 | 77,450 | 78,500 | 77,450 | 78,000 | 78,000 | 21.074.008 |
| 02 gen 2024 | 82,750 | 83,200 | 78,650 | 79,400 | 79,400 | 22.897.005 |
| 29 dic 2023 | 84,000 | 84,250 | 81,600 | 81,900 | 81,900 | 24.613.929 |
| 28 dic 2023 | 78,450 | 84,150 | 78,150 | 82,350 | 82,350 | 49.732.197 |
| 27 dic 2023 | 78,500 | 78,950 | 76,350 | 78,300 | 78,300 | 27.957.023 |
| 22 dic 2023 | 79,600 | 80,400 | 76,000 | 76,600 | 76,600 | 48.774.861 |
| 21 dic 2023 | 76,700 | 80,750 | 76,200 | 79,700 | 79,700 | 35.084.557 |
| 20 dic 2023 | 79,600 | 79,900 | 77,900 | 78,800 | 78,800 | 41.943.164 |
| 19 dic 2023 | 81,650 | 82,150 | 76,200 | 78,450 | 78,450 | 93.956.024 |
| 18 dic 2023 | 83,650 | 84,400 | 82,600 | 83,150 | 83,150 | 28.002.417 |
| 15 dic 2023 | 82,450 | 87,500 | 82,400 | 84,950 | 84,950 | 61.429.877 |
| 14 dic 2023 | 83,800 | 84,500 | 81,200 | 81,750 | 81,750 | 26.137.737 |
| 13 dic 2023 | 84,550 | 84,600 | 80,900 | 82,200 | 82,200 | 36.705.341 |
| 12 dic 2023 | 83,150 | 85,550 | 82,700 | 84,600 | 84,600 | 26.096.513 |
| 11 dic 2023 | 84,800 | 85,150 | 82,600 | 83,500 | 83,500 | 39.284.636 |
| 08 dic 2023 | 86,350 | 87,550 | 84,200 | 86,650 | 86,650 | 49.376.170 |
| 07 dic 2023 | 84,200 | 86,450 | 83,150 | 86,100 | 86,100 | 42.729.794 |
| 06 dic 2023 | 84,500 | 88,100 | 83,700 | 86,400 | 86,400 | 37.426.397 |
| 05 dic 2023 | 85,650 | 86,000 | 83,700 | 84,650 | 84,650 | 56.576.963 |
| 04 dic 2023 | 88,650 | 88,900 | 85,800 | 86,450 | 86,450 | 54.326.852 |
| 01 dic 2023 | 90,150 | 90,500 | 85,350 | 87,900 | 87,900 | 101.718.394 |
| 30 nov 2023 | 88,000 | 92,300 | 88,000 | 90,600 | 90,600 | 64.543.444 |
| 29 nov 2023 | 95,000 | 96,550 | 90,100 | 90,450 | 90,450 | 207.480.684 |
| *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.