Italia markets close in 2 hours 34 minutes

Meituan (3690.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a portafoglio
215,800-0,800 (-0,37%)
Alla chiusura: 04:08PM HKT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 gen 2022216,600228,000213,400215,800215,80016.482.922
17 gen 2022219,000221,000213,000216,600216,60014.712.314
14 gen 2022215,000221,000212,200220,600220,60023.662.887
13 gen 2022228,000231,200221,800226,200226,20018.464.506
12 gen 2022216,000228,400215,000227,000227,00030.954.151
11 gen 2022209,400211,800203,400208,000208,00015.263.461
10 gen 2022202,000210,600198,300206,600206,60020.952.466
07 gen 2022208,000209,200201,400204,000204,00023.027.044
06 gen 2022195,000203,600191,800202,200202,20029.435.398
05 gen 2022211,000212,000193,600195,100195,10053.165.889
04 gen 2022222,800225,800216,400219,600219,60013.311.694
03 gen 2022229,000232,200221,200223,400223,4006.017.145
31 dic 2021228,800232,400225,400225,400225,4009.609.156
30 dic 2021215,600221,800213,400218,400218,40010.527.641
29 dic 2021222,800222,800214,800216,000216,00014.075.343
28 dic 2021227,600228,400217,000223,400223,40019.511.435
24 dic 2021225,400225,400225,400225,400225,400-
23 dic 2021224,400228,200217,800226,600226,60021.859.122
22 dic 2021233,000239,800228,200230,400230,40012.951.440
21 dic 2021216,800231,800216,200229,000229,00022.538.844
20 dic 2021224,600228,200215,200219,200219,20019.537.037
17 dic 2021237,000237,000225,200225,800225,80024.909.630
16 dic 2021238,800240,200229,200238,400238,40019.372.057
15 dic 2021243,400246,200240,200241,800241,80012.522.375
14 dic 2021243,000248,000242,200246,200246,20014.275.556
13 dic 2021246,200256,600245,600248,000248,00023.961.728
10 dic 2021247,000251,000240,200243,000243,00022.238.652
09 dic 2021251,200252,000245,200247,000247,00016.500.427
08 dic 2021250,000253,400245,000245,200245,20017.961.861
07 dic 2021239,800246,600236,400245,800245,80026.956.099
06 dic 2021236,200245,800231,000232,400232,40034.298.272
03 dic 2021243,200244,600234,600241,200241,20030.985.281
02 dic 2021240,200252,000238,200247,800247,80017.078.175
01 dic 2021238,000249,000237,400244,600244,60021.863.166
30 nov 2021242,000244,000230,200238,000238,00041.440.947
29 nov 2021240,400248,400240,400245,000245,00055.011.133
26 nov 2021268,000269,400260,200263,600263,60019.649.028
25 nov 2021273,400276,800268,000274,200274,20012.784.951
24 nov 2021265,400281,800265,000273,400273,40021.714.997
23 nov 2021267,000268,800264,600265,400265,40015.575.043
22 nov 2021278,000279,400268,800274,000274,00019.704.966
19 nov 2021279,400282,200273,000280,800280,80017.487.510
18 nov 2021285,000286,400277,600285,400285,40015.189.245
17 nov 2021295,000296,600290,400292,600292,60011.680.027
16 nov 2021289,600297,600287,600297,400297,40019.416.943
15 nov 2021291,000293,400284,200289,600289,60011.339.494
12 nov 2021289,800292,600287,200289,800289,80022.694.413
11 nov 2021275,200285,800272,000282,400282,40015.036.145
10 nov 2021270,400277,600266,800277,400277,40012.138.458
09 nov 2021276,400276,600268,000270,400270,40010.236.993
08 nov 2021274,600275,800267,200271,200271,20014.403.163
05 nov 2021279,400282,400274,000276,800276,80014.726.028
04 nov 2021282,000286,800280,400286,000286,00016.494.718
03 nov 2021277,400277,600267,800277,000277,00014.426.808
02 nov 2021278,200285,400269,400271,000271,00020.579.374
01 nov 2021267,000272,400263,200267,400267,40013.360.881
29 ott 2021271,400276,000269,200269,600269,60014.380.080
28 ott 2021275,200277,200269,800272,200272,20013.575.181
27 ott 2021275,000275,800267,600268,600268,60023.823.732
26 ott 2021286,000288,000280,800283,000283,00013.595.769
25 ott 2021285,400294,800285,000286,800286,80015.930.495
22 ott 2021290,000292,800283,200289,200289,20012.113.045
21 ott 2021295,400298,000284,400288,400288,40028.901.998
20 ott 2021290,000297,800289,000293,800293,80038.356.351
19 ott 2021280,400288,000278,000285,600285,60017.509.802
18 ott 2021280,000280,600269,200280,400280,40020.471.250
15 ott 2021275,000281,000272,800280,800280,80045.778.121
12 ott 2021273,000277,600268,000269,000269,00027.949.555
11 ott 2021270,000280,600265,600277,400277,40054.578.979
08 ott 2021258,200258,200248,800256,000256,00026.350.580
07 ott 2021236,800252,800234,600250,800250,80022.228.487
06 ott 2021237,000237,000228,200228,600228,60015.286.557
05 ott 2021231,200237,000229,800233,600233,60015.546.940
04 ott 2021242,400246,200235,400236,800236,80014.934.956
30 set 2021243,000248,400241,600246,600246,60012.907.162
29 set 2021245,000250,800238,000250,000250,00013.265.074
28 set 2021252,000256,800249,200251,800251,80020.017.062
27 set 2021243,200256,800243,200248,400248,40022.688.044
24 set 2021242,200252,000241,200244,600244,60023.980.206
23 set 2021238,000247,800237,000242,600242,60028.399.235
21 set 2021230,000232,000224,800230,600230,60018.293.893
20 set 2021237,000237,400230,400234,600234,60011.665.337
17 set 2021230,800243,800228,400240,800240,80019.870.460
16 set 2021231,000238,200230,400232,600232,60016.031.559
15 set 2021236,200241,400232,600234,000234,00021.866.401
14 set 2021247,800251,000238,600245,000245,00018.788.167
13 set 2021251,200254,000239,000247,800247,80024.934.818
10 set 2021252,000262,600251,600259,400259,40018.803.186
09 set 2021255,400258,000245,600248,600248,60028.952.413
08 set 2021261,600267,800256,400261,000261,00027.199.752
07 set 2021251,000263,000249,200257,400257,40035.642.442
06 set 2021239,000249,400238,800247,400247,40023.335.163
03 set 2021249,400251,000239,400244,800244,80046.118.676
02 set 2021263,400267,600250,000253,600253,60043.736.792
01 set 2021249,000257,000244,000253,400253,40056.121.987
31 ago 2021236,200249,000223,600249,000249,00077.441.090
30 ago 2021229,000231,000221,400228,400228,40019.898.069
27 ago 2021226,800234,400224,000225,000225,00021.087.902
26 ago 2021227,000231,000221,000226,800226,80017.311.459
25 ago 2021231,800235,800223,400227,000227,00041.974.276
*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...