Italia markets close in 1 hour 16 minutes

Meituan (3690.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
163,600+8,200 (+5,28%)
Alla chiusura: 04:08PM HKT
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 2022152,400165,900150,700163,600163,60067.182.966
29 nov 2022143,300156,000141,300155,400155,40068.348.315
28 nov 2022129,000140,700128,500139,400139,40047.477.623
25 nov 2022137,900137,900133,300136,600136,60025.695.319
24 nov 2022140,000141,700135,100138,900138,90020.411.741
23 nov 2022139,500142,000134,100138,400138,40037.356.864
22 nov 2022152,000153,000137,100139,900139,90071.799.046
21 nov 2022153,000154,400150,100152,500152,50032.192.357
18 nov 2022158,600167,000156,900160,400160,40049.770.374
17 nov 2022152,000154,800149,000153,000153,00078.316.760
16 nov 2022164,000167,800157,700162,300162,30045.330.585
15 nov 2022155,700170,300153,600166,400166,40051.487.473
14 nov 2022167,000168,000155,400156,500156,50060.532.565
11 nov 2022160,000160,700152,600159,600159,60059.572.296
10 nov 2022140,000143,000138,700141,900141,90021.861.746
09 nov 2022147,000149,700141,400144,300144,30030.446.854
08 nov 2022153,300155,900146,600148,800148,80030.156.050
07 nov 2022145,000157,100142,200153,000153,00036.876.150
04 nov 2022145,000158,800144,500149,500149,50062.912.735
03 nov 2022141,000146,000138,200141,500141,50027.092.886
02 nov 2022139,000149,000134,700146,700146,70040.243.112
01 nov 2022128,000145,000127,600139,600139,60063.316.429
31 ott 2022122,000130,800118,800124,800124,80041.381.680
28 ott 2022131,500131,600120,200121,800121,80045.546.979
27 ott 2022138,400139,200131,100131,800131,80041.077.734
26 ott 2022121,700134,600121,300129,700129,70052.186.329
25 ott 2022120,900127,700112,800123,500123,50078.266.339
24 ott 2022135,000137,800119,100120,600120,60087.427.196
21 ott 2022141,200143,800139,200141,600141,60017.633.947
20 ott 2022139,500141,800133,700140,800140,80050.447.486
19 ott 2022153,400153,600144,400144,500144,50025.715.958
18 ott 2022153,200155,800149,500154,000154,00025.249.963
17 ott 2022146,000153,500141,600149,700149,70024.052.728
14 ott 2022148,700155,300148,700149,000149,00026.274.605
13 ott 2022149,800149,800144,500146,000146,00019.571.364
12 ott 2022151,800158,600142,000150,400150,40042.562.313
11 ott 2022161,300161,500146,700151,400151,40038.209.080
10 ott 2022168,000168,000159,600161,300161,30030.853.484
07 ott 2022175,400177,500172,800172,900172,9006.408.263
06 ott 2022177,500179,400173,300177,100177,10011.941.492
05 ott 2022168,400177,000168,000174,900174,90023.594.372
03 ott 2022164,400165,900159,800161,700161,70013.299.004
30 set 2022171,600171,600160,900165,600165,60019.211.935
29 set 2022174,500174,700167,500170,200170,20017.156.821
28 set 2022172,000172,900167,700168,800168,80018.959.922
27 set 2022168,100174,800166,500174,200174,20023.512.367
26 set 2022160,000170,600159,400167,500167,50020.487.619
23 set 2022162,400164,700160,300160,300160,30012.682.207
22 set 2022163,900165,000160,300164,900164,90017.788.120
21 set 2022172,300172,300166,100167,500167,50015.593.525
20 set 2022172,000176,700171,400172,600172,60013.838.467
19 set 2022172,000172,000167,200169,400169,40013.739.607
16 set 2022172,400175,000170,000171,900171,90015.356.162
15 set 2022173,800177,200173,300175,400175,40010.370.843
14 set 2022173,100176,200172,400173,800173,80011.858.668
13 set 2022181,100181,600177,400177,800177,80013.153.478
09 set 2022172,600181,100172,300179,900179,90018.276.352
08 set 2022172,700175,200170,400171,500171,5009.187.502
07 set 2022170,400173,600167,800172,100172,10013.830.921
06 set 2022175,600177,700172,000173,400173,40012.974.024
05 set 2022174,000175,600169,600173,600173,60016.340.553
02 set 2022182,000182,400174,200176,200176,20019.643.601
01 set 2022185,000186,500177,000178,700178,70030.511.180
31 ago 2022181,200193,600180,200189,800189,80060.734.926
30 ago 2022189,400189,400179,700185,000185,00026.865.792
29 ago 2022188,000191,000184,000186,700186,70049.828.941
26 ago 2022180,300183,800177,700181,900181,90028.586.308
25 ago 2022164,900179,500164,900177,300177,30027.920.623
24 ago 2022170,900171,200163,100164,100164,10024.176.621
23 ago 2022171,100173,400167,100168,700168,70016.913.154
22 ago 2022166,400175,500165,700171,100171,10018.756.016
19 ago 2022169,400174,400165,400169,900169,90020.464.820
18 ago 2022173,000174,900169,500171,100171,10018.845.951
17 ago 2022169,600173,200165,700170,000170,00038.079.991
16 ago 2022184,300184,500159,500164,500164,50066.970.466
15 ago 2022179,000185,000178,500180,900180,90014.582.497
12 ago 2022177,800179,900175,900179,100179,10014.324.286
11 ago 2022172,000176,900171,100176,400176,40020.644.773
10 ago 2022174,700176,500167,000169,600169,60023.557.035
09 ago 2022179,700180,000174,200176,000176,00015.998.055
08 ago 2022181,100183,500178,500179,600179,60012.690.016
05 ago 2022186,900187,000182,600183,500183,50010.321.784
04 ago 2022181,500184,400180,300183,800183,80015.527.963
03 ago 2022179,100180,500175,400177,100177,10019.046.985
02 ago 2022175,000177,300171,900176,200176,20028.277.651
01 ago 2022177,300181,500173,700180,000180,00017.921.551
29 lug 2022188,900189,800173,300176,300176,30037.161.599
28 lug 2022191,200191,600187,400188,000188,00014.058.776
27 lug 2022188,800192,400187,800190,100190,1009.431.352
26 lug 2022188,700192,400185,300190,700190,70011.205.025
25 lug 2022190,700191,500184,100188,200188,20015.606.282
22 lug 2022194,000194,900189,600191,700191,70015.008.353
21 lug 2022193,700196,000189,200190,400190,40022.373.294
20 lug 2022193,600197,800193,400194,700194,70018.575.240
19 lug 2022190,400192,400187,200189,100189,10015.552.498
18 lug 2022185,000191,900183,600189,700189,70034.638.466
15 lug 2022180,200184,000176,200179,200179,20021.497.378
14 lug 2022181,100185,400179,700182,500182,50016.538.169
13 lug 2022179,000185,700179,000180,500180,50017.343.497
12 lug 2022179,800183,100174,500178,000178,00025.505.508
*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...