Italia Markets open in 10 mins
Dow Jones
32.432,08 +194,55 (+0,60%) Nasdaq
11.768,84 -55,12 (-0,47%) Nikkei 225
27.518,25 +41,38 (+0,15%) EUR/USD
1,0819 +0,0015 (+0,1406%) BTC-EUR
25.022,41 -642,83 (-2,50%) CMC Crypto 200
589,59 -17,86 (-2,94%)
Meituan (3690.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Al 02:35PM HKT. Mercato aperto.
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 mar 2023 | 128,000 | 136,600 | 128,000 | 133,900 | 133,900 | 39.660.606 |
| 27 mar 2023 | 138,000 | 139,700 | 130,500 | 131,400 | 131,400 | 95.718.074 |
| 24 mar 2023 | 140,800 | 143,700 | 136,900 | 140,200 | 140,200 | 43.628.145 |
| 23 mar 2023 | 130,700 | 142,000 | 129,300 | 141,100 | 141,100 | 55.356.860 |
| 22 mar 2023 | 131,400 | 132,900 | 128,400 | 130,300 | 130,300 | 27.442.623 |
| 21 mar 2023 | 129,600 | 130,500 | 125,600 | 130,100 | 130,100 | 18.879.916 |
| 20 mar 2023 | 129,200 | 130,800 | 126,400 | 128,900 | 128,900 | 20.529.878 |
| 17 mar 2023 | 128,700 | 131,400 | 127,800 | 130,400 | 130,400 | 36.936.345 |
| 16 mar 2023 | 124,500 | 129,500 | 124,200 | 126,300 | 126,300 | 21.703.846 |
| 15 mar 2023 | 127,900 | 130,300 | 125,600 | 126,700 | 126,700 | 20.973.761 |
| 14 mar 2023 | 127,700 | 130,900 | 124,500 | 125,400 | 125,400 | 24.599.054 |
| 13 mar 2023 | 129,100 | 131,400 | 127,000 | 129,000 | 129,000 | 31.670.535 |
| 10 mar 2023 | 125,900 | 127,400 | 122,100 | 127,400 | 127,400 | 69.948.713 |
| 09 mar 2023 | 131,100 | 132,000 | 129,200 | 129,400 | 129,400 | 27.384.196 |
| 08 mar 2023 | 135,100 | 136,300 | 130,300 | 131,900 | 131,900 | 39.112.924 |
| 07 mar 2023 | 141,100 | 144,000 | 135,700 | 137,900 | 137,900 | 33.805.962 |
| 06 mar 2023 | 141,000 | 146,500 | 140,800 | 142,900 | 142,900 | 20.474.166 |
| 03 mar 2023 | 145,300 | 146,000 | 141,800 | 142,300 | 142,300 | 22.071.347 |
| 02 mar 2023 | 140,600 | 142,500 | 139,700 | 141,300 | 141,300 | 17.983.015 |
| 01 mar 2023 | 135,300 | 143,600 | 135,300 | 142,800 | 142,800 | 35.180.578 |
| 28 feb 2023 | 138,300 | 140,400 | 135,100 | 136,100 | 136,100 | 31.464.557 |
| 27 feb 2023 | 132,300 | 138,800 | 132,100 | 136,200 | 136,200 | 28.234.666 |
| 24 feb 2023 | 137,900 | 138,100 | 133,800 | 134,400 | 134,400 | 34.832.905 |
| 23 feb 2023 | 138,700 | 142,200 | 138,500 | 139,100 | 139,100 | 21.932.466 |
| 22 feb 2023 | 138,800 | 143,400 | 137,100 | 140,000 | 140,000 | 26.855.616 |
| 21 feb 2023 | 146,100 | 146,800 | 139,300 | 139,800 | 139,800 | 34.114.924 |
| 20 feb 2023 | 144,700 | 147,600 | 142,200 | 145,800 | 145,800 | 19.909.280 |
| 17 feb 2023 | 147,900 | 149,800 | 144,100 | 144,200 | 144,200 | 25.463.180 |
| 16 feb 2023 | 144,500 | 151,700 | 144,200 | 148,300 | 148,300 | 34.797.292 |
| 15 feb 2023 | 148,600 | 148,600 | 143,300 | 145,900 | 145,900 | 31.980.470 |
| 14 feb 2023 | 149,000 | 150,100 | 146,700 | 147,700 | 147,700 | 26.961.707 |
| 13 feb 2023 | 145,000 | 151,200 | 143,600 | 148,200 | 148,200 | 36.985.397 |
| 10 feb 2023 | 152,500 | 153,400 | 145,000 | 148,100 | 148,100 | 46.144.143 |
| 09 feb 2023 | 149,000 | 155,000 | 148,500 | 153,500 | 153,500 | 42.178.820 |
| 08 feb 2023 | 159,000 | 159,000 | 148,300 | 153,100 | 153,100 | 105.815.798 |
| 07 feb 2023 | 165,000 | 166,500 | 162,400 | 163,700 | 163,700 | 22.939.843 |
| 06 feb 2023 | 167,800 | 170,000 | 160,400 | 164,100 | 164,100 | 43.310.208 |
| 03 feb 2023 | 173,200 | 174,800 | 169,000 | 172,800 | 172,800 | 28.869.669 |
| 02 feb 2023 | 183,100 | 185,000 | 176,000 | 176,600 | 176,600 | 26.580.738 |
| 01 feb 2023 | 176,600 | 182,400 | 174,100 | 180,100 | 180,100 | 35.916.222 |
| 31 gen 2023 | 175,800 | 178,500 | 170,300 | 174,600 | 174,600 | 32.516.625 |
| 30 gen 2023 | 172,000 | 181,100 | 172,000 | 173,500 | 173,500 | 55.331.550 |
| 27 gen 2023 | 173,000 | 175,200 | 171,000 | 174,900 | 174,900 | 19.439.756 |
| 26 gen 2023 | 171,100 | 173,400 | 169,500 | 172,400 | 172,400 | 29.899.068 |
| 20 gen 2023 | 163,900 | 168,900 | 163,800 | 168,100 | 168,100 | 27.743.295 |
| 19 gen 2023 | 161,000 | 162,000 | 159,000 | 160,200 | 160,200 | 20.979.883 |
| 18 gen 2023 | 162,100 | 165,800 | 161,000 | 163,600 | 163,600 | 32.337.925 |
| 17 gen 2023 | 165,800 | 169,800 | 162,300 | 164,800 | 164,800 | 34.147.894 |
| 16 gen 2023 | 171,600 | 172,600 | 161,600 | 165,600 | 165,600 | 58.214.816 |
| 13 gen 2023 | 173,000 | 173,200 | 168,000 | 171,200 | 171,200 | 37.740.104 |
| 12 gen 2023 | 175,700 | 177,800 | 169,400 | 173,000 | 173,000 | 36.223.970 |
| 11 gen 2023 | 179,800 | 181,900 | 172,200 | 174,000 | 174,000 | 48.156.549 |
| 10 gen 2023 | 178,200 | 179,100 | 175,000 | 178,500 | 178,500 | 31.231.825 |
| 09 gen 2023 | 185,100 | 186,500 | 177,200 | 180,600 | 180,600 | 43.409.393 |
| 06 gen 2023 | 191,000 | 192,600 | 181,600 | 182,700 | 182,700 | 34.445.779 |
| 05 gen 2023 | 188,800 | 195,600 | 187,200 | 190,800 | 190,800 | 45.355.119 |
| 04 gen 2023 | 175,200 | 184,900 | 173,600 | 181,300 | 181,300 | 42.884.019 |
| 03 gen 2023 | 173,000 | 177,800 | 164,700 | 176,800 | 176,800 | 37.814.940 |
| 30 dic 2022 | 188,400 | 188,500 | 174,700 | 174,700 | 174,700 | 31.271.880 |
| 29 dic 2022 | 180,800 | 185,000 | 179,900 | 183,800 | 183,800 | 17.062.318 |
| 28 dic 2022 | 186,200 | 189,600 | 182,800 | 184,200 | 184,200 | 28.927.593 |
| 23 dic 2022 | 180,400 | 185,600 | 180,400 | 183,200 | 183,200 | 17.329.993 |
| 22 dic 2022 | 179,700 | 186,800 | 178,200 | 186,200 | 186,200 | 35.630.667 |
| 21 dic 2022 | 176,200 | 176,800 | 172,500 | 174,200 | 174,200 | 10.613.803 |
| 20 dic 2022 | 176,100 | 178,900 | 171,800 | 175,500 | 175,500 | 18.837.092 |
| 19 dic 2022 | 180,000 | 187,000 | 177,100 | 178,800 | 178,800 | 24.976.402 |
| 16 dic 2022 | 174,200 | 179,100 | 170,700 | 175,900 | 175,900 | 24.271.580 |
| 15 dic 2022 | 181,400 | 181,900 | 175,300 | 176,800 | 176,800 | 18.337.831 |
| 14 dic 2022 | 181,900 | 185,400 | 179,400 | 182,800 | 182,800 | 24.871.987 |
| 13 dic 2022 | 175,200 | 183,900 | 174,900 | 179,000 | 179,000 | 28.408.770 |
| 12 dic 2022 | 182,000 | 187,000 | 172,600 | 175,400 | 175,400 | 37.430.376 |
| 09 dic 2022 | 177,500 | 188,900 | 175,300 | 188,500 | 188,500 | 50.368.648 |
| 08 dic 2022 | 171,100 | 180,000 | 170,200 | 178,300 | 178,300 | 37.406.352 |
| 07 dic 2022 | 172,500 | 182,300 | 167,000 | 167,500 | 167,500 | 47.537.009 |
| 06 dic 2022 | 170,000 | 178,900 | 169,000 | 173,800 | 173,800 | 39.055.024 |
| 05 dic 2022 | 175,000 | 176,000 | 168,900 | 174,300 | 174,300 | 52.254.576 |
| 02 dic 2022 | 162,700 | 171,500 | 162,000 | 168,000 | 168,000 | 43.061.411 |
| 01 dic 2022 | 172,000 | 177,500 | 161,000 | 163,000 | 163,000 | 61.192.587 |
| 30 nov 2022 | 152,400 | 165,900 | 150,700 | 163,600 | 163,600 | 67.182.966 |
| 29 nov 2022 | 143,300 | 156,000 | 141,300 | 155,400 | 155,400 | 68.348.315 |
| 28 nov 2022 | 129,000 | 140,700 | 128,500 | 139,400 | 139,400 | 47.477.623 |
| 25 nov 2022 | 137,900 | 137,900 | 133,300 | 136,600 | 136,600 | 25.695.319 |
| 24 nov 2022 | 140,000 | 141,700 | 135,100 | 138,900 | 138,900 | 20.411.741 |
| 23 nov 2022 | 139,500 | 142,000 | 134,100 | 138,400 | 138,400 | 37.356.864 |
| 22 nov 2022 | 152,000 | 153,000 | 137,100 | 139,900 | 139,900 | 71.799.046 |
| 21 nov 2022 | 153,000 | 154,400 | 150,100 | 152,500 | 152,500 | 32.192.357 |
| 18 nov 2022 | 158,600 | 167,000 | 156,900 | 160,400 | 160,400 | 49.770.374 |
| 17 nov 2022 | 152,000 | 154,800 | 149,000 | 153,000 | 153,000 | 78.316.760 |
| 16 nov 2022 | 164,000 | 167,800 | 157,700 | 162,300 | 162,300 | 45.330.585 |
| 15 nov 2022 | 155,700 | 170,300 | 153,600 | 166,400 | 166,400 | 51.487.473 |
| 14 nov 2022 | 167,000 | 168,000 | 155,400 | 156,500 | 156,500 | 60.532.565 |
| 11 nov 2022 | 160,000 | 160,700 | 152,600 | 159,600 | 159,600 | 59.572.296 |
| 10 nov 2022 | 140,000 | 143,000 | 138,700 | 141,900 | 141,900 | 21.861.746 |
| 09 nov 2022 | 147,000 | 149,700 | 141,400 | 144,300 | 144,300 | 30.446.854 |
| 08 nov 2022 | 153,300 | 155,900 | 146,600 | 148,800 | 148,800 | 30.156.050 |
| 07 nov 2022 | 145,000 | 157,100 | 142,200 | 153,000 | 153,000 | 36.876.150 |
| 04 nov 2022 | 145,000 | 158,800 | 144,500 | 149,500 | 149,500 | 62.912.735 |
| 03 nov 2022 | 141,000 | 146,000 | 138,200 | 141,500 | 141,500 | 27.092.886 |
| 02 nov 2022 | 139,000 | 149,000 | 134,700 | 146,700 | 146,700 | 40.243.112 |
| 01 nov 2022 | 128,000 | 145,000 | 127,600 | 139,600 | 139,600 | 63.316.429 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
